ＧＭＯグローバルサイン・ホールディングス(3788)の株価時系列情報
ＧＭＯグローバルサイン・ホールディングス(3788)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 64,200 | 65,100 | 64,200 | 65,100 | 71 |
| 2009/12/29 | 64,700 | 65,000 | 64,000 | 64,200 | 33 |
| 2009/12/28 | 64,700 | 66,400 | 62,900 | 65,200 | 264 |
| 2009/12/25 | 64,900 | 66,000 | 63,000 | 65,900 | 367 |
| 2009/12/24 | 65,500 | 65,700 | 64,800 | 64,900 | 174 |
| 2009/12/22 | 66,000 | 66,700 | 65,300 | 65,300 | 102 |
| 2009/12/21 | 66,000 | 66,600 | 65,100 | 65,700 | 141 |
| 2009/12/18 | 66,400 | 66,600 | 65,000 | 66,600 | 80 |
| 2009/12/17 | 67,000 | 67,700 | 66,300 | 66,600 | 100 |
| 2009/12/16 | 67,400 | 68,500 | 64,600 | 67,800 | 231 |
| 2009/12/15 | 64,800 | 67,800 | 64,300 | 67,600 | 145 |
| 2009/12/14 | 64,000 | 65,000 | 63,100 | 64,600 | 79 |
| 2009/12/11 | 63,000 | 64,000 | 62,400 | 63,500 | 155 |
| 2009/12/10 | 63,000 | 63,300 | 61,300 | 62,000 | 306 |
| 2009/12/09 | 65,900 | 66,200 | 63,800 | 63,800 | 183 |
| 2009/12/08 | 67,800 | 67,900 | 67,000 | 67,400 | 50 |
| 2009/12/07 | 68,800 | 69,300 | 67,700 | 67,700 | 98 |
| 2009/12/04 | 67,400 | 67,800 | 66,100 | 67,800 | 70 |
| 2009/12/03 | 65,900 | 67,900 | 65,900 | 67,400 | 148 |
| 2009/12/02 | 63,700 | 65,200 | 63,300 | 64,900 | 74 |
| 2009/12/01 | 61,800 | 63,700 | 61,400 | 63,700 | 65 |
| 2009/11/30 | 60,500 | 61,400 | 60,500 | 61,000 | 29 |
| 2009/11/27 | 61,600 | 61,700 | 59,000 | 59,000 | 85 |
| 2009/11/26 | 60,000 | 63,700 | 59,700 | 63,600 | 133 |
| 2009/11/25 | 59,600 | 59,900 | 59,000 | 59,800 | 74 |
| 2009/11/24 | 61,500 | 61,900 | 60,100 | 60,100 | 180 |
| 2009/11/20 | 61,700 | 62,300 | 58,600 | 62,000 | 195 |
| 2009/11/19 | 58,000 | 58,300 | 53,900 | 57,300 | 288 |
| 2009/11/18 | 60,900 | 61,000 | 58,900 | 58,900 | 406 |
| 2009/11/17 | 66,700 | 66,900 | 62,500 | 63,900 | 229 |
| 2009/11/16 | 68,400 | 68,600 | 65,100 | 67,100 | 234 |
| 2009/11/13 | 69,600 | 71,000 | 67,600 | 68,800 | 136 |
| 2009/11/12 | 68,500 | 70,400 | 67,500 | 69,100 | 229 |
| 2009/11/11 | 72,200 | 73,500 | 70,000 | 70,000 | 393 |
| 2009/11/10 | 76,000 | 76,000 | 70,000 | 71,500 | 383 |
| 2009/11/09 | 76,000 | 77,500 | 76,000 | 76,500 | 96 |
| 2009/11/06 | 76,000 | 77,500 | 75,500 | 76,100 | 129 |
| 2009/11/05 | 77,000 | 77,000 | 72,000 | 75,000 | 156 |
| 2009/11/04 | 77,300 | 78,300 | 76,100 | 77,300 | 73 |
| 2009/11/02 | 77,200 | 78,300 | 75,500 | 78,300 | 57 |
| 2009/10/30 | 77,000 | 78,800 | 77,000 | 78,800 | 68 |
| 2009/10/29 | 76,500 | 77,600 | 76,200 | 76,300 | 137 |
| 2009/10/28 | 77,200 | 79,800 | 76,200 | 78,500 | 139 |
| 2009/10/27 | 76,200 | 77,200 | 75,100 | 76,400 | 104 |
| 2009/10/26 | 76,000 | 77,400 | 75,900 | 75,900 | 61 |
| 2009/10/23 | 75,000 | 76,600 | 74,200 | 76,000 | 102 |
| 2009/10/22 | 76,400 | 76,400 | 75,500 | 75,800 | 33 |
| 2009/10/21 | 76,900 | 77,500 | 76,000 | 76,800 | 30 |
| 2009/10/20 | 77,200 | 77,300 | 75,800 | 77,000 | 54 |
| 2009/10/19 | 75,200 | 77,400 | 75,200 | 77,400 | 33 |
| 2009/10/16 | 76,800 | 77,000 | 75,300 | 75,300 | 128 |
| 2009/10/15 | 76,100 | 77,500 | 75,600 | 77,300 | 92 |
| 2009/10/14 | 76,200 | 76,200 | 75,100 | 75,100 | 87 |
| 2009/10/13 | 78,500 | 79,300 | 76,400 | 77,200 | 97 |
| 2009/10/09 | 79,900 | 79,900 | 78,400 | 78,900 | 75 |
| 2009/10/08 | 78,200 | 79,300 | 77,200 | 78,600 | 86 |
| 2009/10/07 | 75,200 | 77,600 | 75,200 | 77,200 | 109 |
| 2009/10/06 | 70,000 | 74,200 | 70,000 | 74,200 | 136 |
| 2009/10/05 | 68,900 | 70,200 | 68,400 | 69,200 | 164 |
| 2009/10/02 | 68,000 | 69,800 | 67,400 | 68,300 | 327 |
| 2009/10/01 | 75,600 | 75,700 | 71,500 | 72,500 | 146 |
| 2009/09/30 | 72,300 | 75,200 | 72,300 | 75,200 | 140 |
| 2009/09/29 | 73,600 | 74,800 | 73,600 | 74,000 | 156 |
| 2009/09/28 | 78,200 | 78,500 | 73,000 | 73,100 | 345 |
| 2009/09/25 | 81,900 | 82,000 | 79,000 | 80,500 | 132 |
| 2009/09/24 | 78,000 | 82,900 | 78,000 | 81,200 | 137 |
| 2009/09/18 | 79,600 | 81,000 | 78,200 | 79,800 | 196 |
| 2009/09/17 | 81,400 | 81,700 | 79,100 | 81,300 | 112 |
| 2009/09/16 | 81,300 | 83,200 | 80,100 | 80,600 | 219 |
| 2009/09/15 | 82,400 | 82,900 | 77,600 | 80,300 | 387 |
| 2009/09/14 | 84,900 | 85,200 | 82,100 | 82,900 | 158 |
| 2009/09/11 | 85,900 | 85,900 | 84,000 | 84,000 | 89 |
| 2009/09/10 | 82,900 | 85,200 | 82,900 | 84,000 | 114 |
| 2009/09/09 | 85,000 | 85,000 | 83,500 | 84,400 | 130 |
| 2009/09/08 | 86,500 | 86,500 | 82,200 | 85,600 | 313 |
| 2009/09/07 | 89,800 | 89,800 | 84,700 | 86,500 | 274 |
| 2009/09/04 | 89,200 | 89,200 | 84,900 | 89,000 | 410 |
| 2009/09/03 | 89,000 | 90,700 | 88,200 | 89,000 | 179 |
| 2009/09/02 | 89,300 | 90,900 | 89,100 | 89,100 | 183 |
| 2009/09/01 | 86,900 | 91,800 | 86,700 | 91,300 | 496 |
| 2009/08/31 | 88,000 | 89,500 | 86,200 | 87,900 | 255 |
| 2009/08/28 | 89,000 | 90,300 | 87,000 | 89,000 | 275 |
| 2009/08/27 | 89,000 | 90,000 | 87,000 | 89,500 | 269 |
| 2009/08/26 | 88,700 | 88,700 | 87,100 | 88,600 | 102 |
| 2009/08/25 | 89,400 | 89,400 | 86,000 | 88,700 | 237 |
| 2009/08/24 | 85,000 | 89,400 | 84,000 | 89,000 | 315 |
| 2009/08/21 | 84,600 | 86,500 | 83,300 | 84,000 | 201 |
| 2009/08/20 | 85,000 | 85,100 | 82,500 | 85,000 | 193 |
| 2009/08/19 | 87,400 | 87,800 | 84,500 | 84,800 | 234 |
| 2009/08/18 | 85,200 | 87,000 | 84,000 | 86,400 | 276 |
| 2009/08/17 | 90,400 | 91,000 | 86,900 | 87,200 | 402 |
| 2009/08/14 | 93,300 | 93,300 | 90,200 | 90,700 | 259 |
| 2009/08/13 | 93,500 | 94,400 | 91,200 | 93,500 | 310 |
| 2009/08/12 | 92,300 | 93,200 | 90,600 | 93,000 | 287 |
| 2009/08/11 | 93,900 | 94,700 | 91,700 | 94,000 | 346 |
| 2009/08/10 | 89,500 | 93,500 | 88,500 | 92,900 | 389 |
| 2009/08/07 | 90,000 | 90,500 | 87,100 | 87,500 | 718 |
| 2009/08/06 | 95,100 | 97,500 | 91,000 | 91,900 | 2,034 |
| 2009/08/05 | 93,100 | 93,100 | 91,200 | 93,100 | 1,075 |
| 2009/08/04 | 80,000 | 84,800 | 80,000 | 83,100 | 887 |
| 2009/08/03 | 78,500 | 81,000 | 77,600 | 79,600 | 319 |
| 2009/07/31 | 75,500 | 78,300 | 74,900 | 76,500 | 290 |
| 2009/07/30 | 77,800 | 78,000 | 74,000 | 76,000 | 345 |
| 2009/07/29 | 74,100 | 79,800 | 73,600 | 78,900 | 645 |
| 2009/07/28 | 70,600 | 73,000 | 70,600 | 72,200 | 169 |
| 2009/07/27 | 70,500 | 71,900 | 70,100 | 70,500 | 90 |
| 2009/07/24 | 71,700 | 72,700 | 68,900 | 71,000 | 271 |
| 2009/07/23 | 72,200 | 72,200 | 70,500 | 70,700 | 135 |
| 2009/07/22 | 73,600 | 73,600 | 70,500 | 71,500 | 99 |
| 2009/07/21 | 74,800 | 75,000 | 72,000 | 73,200 | 219 |
| 2009/07/17 | 71,500 | 74,400 | 70,500 | 72,800 | 393 |
| 2009/07/16 | 70,100 | 71,600 | 69,600 | 71,600 | 646 |
| 2009/07/15 | 66,900 | 68,000 | 65,500 | 66,600 | 258 |
| 2009/07/14 | 66,000 | 68,000 | 65,000 | 67,100 | 542 |
| 2009/07/13 | 72,000 | 73,800 | 64,000 | 64,000 | 1,315 |
| 2009/07/10 | 79,100 | 79,100 | 72,400 | 74,000 | 757 |
| 2009/07/09 | 77,000 | 81,400 | 73,900 | 80,100 | 671 |
| 2009/07/08 | 80,400 | 81,500 | 75,500 | 78,000 | 701 |
| 2009/07/07 | 82,500 | 85,600 | 78,500 | 82,900 | 1,621 |
| 2009/07/06 | 76,100 | 83,100 | 74,900 | 83,100 | 1,877 |
| 2009/07/03 | 67,700 | 73,100 | 67,600 | 73,100 | 1,864 |
| 2009/07/02 | 67,900 | 69,400 | 67,400 | 68,100 | 273 |
| 2009/07/01 | 68,200 | 68,300 | 66,000 | 67,400 | 286 |
| 2009/06/30 | 68,600 | 70,000 | 66,100 | 69,100 | 298 |
| 2009/06/29 | 72,100 | 72,100 | 67,500 | 68,500 | 483 |
| 2009/06/26 | 69,600 | 71,900 | 68,600 | 71,000 | 340 |
| 2009/06/25 | 67,100 | 70,300 | 66,600 | 69,100 | 631 |
| 2009/06/24 | 66,700 | 68,700 | 62,500 | 66,100 | 709 |
| 2009/06/23 | 68,900 | 69,900 | 66,500 | 67,200 | 468 |
| 2009/06/22 | 68,500 | 71,900 | 67,000 | 70,400 | 386 |
| 2009/06/19 | 68,500 | 72,000 | 67,500 | 68,500 | 448 |
| 2009/06/18 | 71,800 | 75,000 | 67,100 | 69,000 | 761 |
| 2009/06/17 | 76,100 | 80,000 | 71,100 | 72,000 | 1,311 |
| 2009/06/16 | 70,000 | 77,100 | 65,000 | 77,100 | 1,324 |
| 2009/06/15 | 72,300 | 72,300 | 70,600 | 72,300 | 1,225 |
| 2009/06/12 | 64,200 | 67,300 | 61,700 | 67,300 | 975 |
| 2009/06/11 | 59,900 | 62,400 | 58,500 | 62,300 | 565 |
| 2009/06/10 | 58,300 | 59,700 | 58,000 | 59,100 | 301 |
| 2009/06/09 | 58,100 | 61,000 | 57,400 | 58,800 | 636 |
| 2009/06/08 | 62,000 | 62,800 | 58,000 | 58,600 | 675 |
| 2009/06/05 | 63,500 | 64,500 | 59,000 | 61,500 | 880 |
| 2009/06/04 | 62,000 | 66,600 | 61,200 | 63,700 | 1,705 |
| 2009/06/03 | 58,500 | 62,500 | 57,200 | 62,500 | 1,480 |
| 2009/06/02 | 60,800 | 61,800 | 56,300 | 57,500 | 1,630 |
| 2009/06/01 | 65,000 | 65,900 | 60,200 | 61,300 | 1,105 |
| 2009/05/29 | 66,900 | 67,500 | 60,000 | 64,000 | 1,801 |
| 2009/05/28 | 58,900 | 64,400 | 58,300 | 64,400 | 2,328 |
| 2009/05/27 | 65,200 | 65,200 | 57,400 | 59,400 | 2,937 |
| 2009/05/26 | 58,200 | 60,200 | 57,000 | 60,200 | 1,370 |
| 2009/05/25 | 50,900 | 55,200 | 50,300 | 55,200 | 672 |
| 2009/05/22 | 52,900 | 55,600 | 48,600 | 50,200 | 2,432 |
| 2009/05/21 | 49,450 | 51,900 | 49,100 | 51,900 | 1,382 |
| 2009/05/20 | 45,450 | 47,850 | 45,300 | 47,850 | 1,430 |
| 2009/05/19 | 40,600 | 43,850 | 40,600 | 43,850 | 898 |
| 2009/05/18 | 39,650 | 39,850 | 38,550 | 39,850 | 477 |
| 2009/05/15 | 39,300 | 42,000 | 38,600 | 39,650 | 658 |
| 2009/05/14 | 38,900 | 40,450 | 38,500 | 39,700 | 1,141 |
| 2009/05/13 | 38,950 | 40,950 | 37,100 | 40,600 | 1,600 |
| 2009/05/12 | 36,150 | 36,950 | 35,050 | 36,950 | 1,040 |
| 2009/05/11 | 32,950 | 33,950 | 32,650 | 32,950 | 334 |
| 2009/05/08 | 32,100 | 32,650 | 31,000 | 32,650 | 276 |
| 2009/05/07 | 31,900 | 32,500 | 30,700 | 32,300 | 677 |
| 2009/05/01 | 31,000 | 31,400 | 30,000 | 30,700 | 425 |
| 2009/04/30 | 31,550 | 32,500 | 30,100 | 30,550 | 400 |
| 2009/04/28 | 33,000 | 34,000 | 31,350 | 31,450 | 436 |
| 2009/04/27 | 33,350 | 34,600 | 32,550 | 33,100 | 1,124 |
| 2009/04/24 | 30,000 | 32,950 | 29,920 | 32,950 | 1,039 |
| 2009/04/23 | 28,200 | 29,940 | 27,820 | 29,910 | 317 |
| 2009/04/22 | 27,700 | 28,000 | 27,000 | 28,000 | 506 |
| 2009/04/21 | 29,400 | 29,500 | 26,300 | 27,720 | 466 |
| 2009/04/20 | 29,600 | 30,000 | 29,010 | 29,140 | 348 |
| 2009/04/17 | 28,120 | 29,300 | 28,050 | 29,300 | 381 |
| 2009/04/16 | 28,780 | 29,100 | 28,530 | 28,540 | 182 |
| 2009/04/15 | 29,500 | 29,600 | 28,510 | 28,770 | 389 |
| 2009/04/14 | 30,450 | 30,450 | 29,630 | 30,100 | 244 |
| 2009/04/13 | 31,500 | 31,500 | 29,600 | 30,050 | 325 |
| 2009/04/10 | 29,760 | 31,200 | 29,760 | 30,950 | 193 |
| 2009/04/09 | 29,000 | 29,500 | 28,800 | 29,500 | 145 |
| 2009/04/08 | 29,690 | 29,990 | 28,600 | 28,730 | 323 |
| 2009/04/07 | 28,610 | 29,700 | 28,200 | 29,700 | 299 |
| 2009/04/06 | 29,000 | 29,280 | 28,320 | 28,580 | 369 |
| 2009/04/03 | 29,090 | 29,170 | 28,190 | 28,700 | 314 |
| 2009/04/02 | 26,400 | 28,500 | 26,300 | 28,190 | 450 |
| 2009/04/01 | 26,100 | 26,400 | 25,850 | 26,100 | 149 |
| 2009/03/31 | 26,280 | 26,280 | 25,830 | 25,860 | 328 |
| 2009/03/30 | 26,180 | 26,400 | 26,010 | 26,350 | 176 |
| 2009/03/27 | 26,300 | 26,480 | 25,800 | 26,210 | 337 |
| 2009/03/26 | 26,120 | 26,320 | 25,740 | 26,220 | 216 |
| 2009/03/25 | 26,500 | 26,870 | 26,010 | 26,140 | 383 |
| 2009/03/24 | 26,590 | 26,600 | 26,100 | 26,300 | 311 |
| 2009/03/23 | 26,500 | 26,550 | 25,500 | 26,090 | 324 |
| 2009/03/19 | 26,550 | 27,000 | 25,820 | 26,690 | 297 |
| 2009/03/18 | 26,700 | 27,000 | 26,050 | 26,330 | 236 |
| 2009/03/17 | 25,310 | 25,800 | 24,950 | 25,800 | 232 |
| 2009/03/16 | 24,810 | 25,300 | 24,610 | 25,010 | 147 |
| 2009/03/13 | 24,620 | 24,620 | 24,210 | 24,590 | 99 |
| 2009/03/12 | 25,140 | 25,140 | 23,850 | 24,150 | 430 |
| 2009/03/11 | 25,100 | 25,500 | 25,100 | 25,140 | 99 |
| 2009/03/10 | 25,190 | 25,330 | 25,050 | 25,070 | 82 |
| 2009/03/09 | 25,300 | 25,350 | 25,130 | 25,180 | 60 |
| 2009/03/06 | 25,520 | 25,600 | 25,110 | 25,600 | 162 |
| 2009/03/05 | 26,400 | 26,400 | 25,320 | 25,600 | 231 |
| 2009/03/04 | 25,150 | 26,000 | 25,150 | 25,800 | 73 |
| 2009/03/03 | 25,530 | 25,790 | 25,050 | 25,440 | 115 |
| 2009/03/02 | 26,400 | 26,980 | 25,510 | 25,540 | 382 |
| 2009/02/27 | 27,100 | 27,400 | 26,200 | 26,320 | 298 |
| 2009/02/26 | 26,200 | 27,030 | 25,250 | 26,500 | 224 |
| 2009/02/25 | 27,480 | 28,140 | 25,050 | 26,200 | 410 |
| 2009/02/24 | 26,900 | 27,800 | 26,100 | 27,470 | 374 |
| 2009/02/23 | 30,200 | 30,400 | 28,000 | 28,400 | 571 |
| 2009/02/20 | 27,800 | 29,280 | 27,500 | 29,280 | 518 |
| 2009/02/19 | 26,310 | 27,500 | 26,270 | 26,280 | 278 |
| 2009/02/18 | 25,650 | 26,150 | 25,040 | 25,810 | 230 |
| 2009/02/17 | 26,760 | 26,800 | 25,000 | 25,700 | 301 |
| 2009/02/16 | 27,270 | 27,270 | 26,400 | 26,610 | 71 |
| 2009/02/13 | 27,400 | 27,530 | 25,000 | 26,970 | 528 |
| 2009/02/12 | 27,500 | 27,810 | 26,290 | 27,100 | 283 |
| 2009/02/10 | 29,200 | 29,200 | 26,440 | 27,800 | 406 |
| 2009/02/09 | 29,370 | 29,900 | 29,290 | 29,300 | 117 |
| 2009/02/06 | 29,840 | 29,840 | 29,440 | 29,440 | 62 |
| 2009/02/05 | 29,910 | 30,350 | 29,810 | 29,830 | 80 |
| 2009/02/04 | 30,000 | 30,500 | 29,800 | 30,500 | 113 |
| 2009/02/03 | 29,600 | 29,700 | 29,460 | 29,460 | 54 |
| 2009/02/02 | 29,800 | 29,920 | 29,600 | 29,600 | 65 |
| 2009/01/30 | 30,750 | 30,750 | 29,900 | 29,900 | 169 |
| 2009/01/29 | 31,050 | 31,400 | 30,250 | 30,350 | 73 |
| 2009/01/28 | 31,000 | 31,100 | 30,250 | 31,000 | 113 |
| 2009/01/27 | 30,750 | 31,200 | 30,350 | 31,000 | 145 |
| 2009/01/26 | 29,740 | 30,500 | 29,730 | 30,350 | 88 |
| 2009/01/23 | 29,370 | 29,600 | 29,100 | 29,350 | 138 |
| 2009/01/22 | 29,270 | 29,700 | 29,270 | 29,360 | 68 |
| 2009/01/21 | 30,200 | 30,750 | 29,100 | 29,260 | 116 |
| 2009/01/20 | 30,350 | 30,400 | 29,660 | 29,900 | 81 |
| 2009/01/19 | 31,850 | 31,850 | 30,000 | 30,350 | 131 |
| 2009/01/16 | 30,500 | 32,000 | 30,500 | 31,050 | 99 |
| 2009/01/15 | 29,900 | 30,600 | 29,750 | 30,600 | 60 |
| 2009/01/14 | 30,100 | 31,000 | 30,100 | 30,750 | 47 |
| 2009/01/13 | 30,300 | 30,550 | 29,700 | 29,750 | 114 |
| 2009/01/09 | 30,350 | 30,700 | 30,200 | 30,600 | 77 |
| 2009/01/08 | 31,950 | 32,000 | 30,100 | 30,500 | 206 |
| 2009/01/07 | 32,900 | 33,000 | 31,800 | 32,350 | 128 |
| 2009/01/06 | 31,850 | 32,550 | 30,500 | 32,450 | 152 |
| 2009/01/05 | 31,500 | 31,850 | 31,000 | 31,850 | 110 |