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 |
|---|---|---|---|---|---|
| 2013/12/30 | 114,600 | 116,800 | 113,800 | 116,400 | 596 |
| 2013/12/27 | 115,800 | 116,000 | 113,400 | 114,600 | 447 |
| 2013/12/26 | 112,900 | 116,400 | 112,900 | 115,700 | 633 |
| 2013/12/25 | 114,000 | 115,100 | 113,500 | 115,000 | 2,307 |
| 2013/12/24 | 114,100 | 114,900 | 112,000 | 112,200 | 878 |
| 2013/12/20 | 114,500 | 115,400 | 113,000 | 114,700 | 443 |
| 2013/12/19 | 114,500 | 116,400 | 114,300 | 114,500 | 1,011 |
| 2013/12/18 | 112,300 | 115,000 | 111,500 | 114,200 | 493 |
| 2013/12/17 | 111,500 | 112,200 | 110,000 | 112,100 | 383 |
| 2013/12/16 | 114,500 | 115,500 | 110,200 | 111,000 | 616 |
| 2013/12/13 | 115,600 | 115,800 | 114,000 | 114,300 | 283 |
| 2013/12/12 | 115,000 | 116,400 | 113,100 | 114,800 | 643 |
| 2013/12/11 | 118,000 | 118,800 | 116,100 | 116,400 | 478 |
| 2013/12/10 | 120,000 | 121,000 | 117,200 | 118,600 | 855 |
| 2013/12/09 | 116,800 | 119,100 | 116,400 | 119,100 | 748 |
| 2013/12/06 | 116,900 | 118,000 | 113,900 | 114,900 | 519 |
| 2013/12/05 | 116,100 | 118,500 | 114,800 | 117,200 | 1,161 |
| 2013/12/04 | 116,000 | 116,300 | 114,100 | 115,800 | 340 |
| 2013/12/03 | 116,400 | 117,000 | 114,300 | 115,100 | 703 |
| 2013/12/02 | 112,900 | 114,500 | 112,300 | 114,300 | 423 |
| 2013/11/29 | 111,800 | 114,900 | 111,800 | 112,300 | 343 |
| 2013/11/28 | 112,000 | 112,600 | 111,300 | 112,100 | 190 |
| 2013/11/27 | 112,800 | 112,900 | 111,300 | 111,300 | 256 |
| 2013/11/26 | 112,900 | 112,900 | 111,600 | 112,700 | 171 |
| 2013/11/25 | 114,500 | 114,600 | 111,400 | 112,700 | 405 |
| 2013/11/22 | 114,700 | 116,300 | 113,200 | 113,300 | 461 |
| 2013/11/21 | 114,000 | 114,500 | 113,000 | 113,100 | 399 |
| 2013/11/20 | 115,400 | 115,500 | 113,200 | 114,900 | 247 |
| 2013/11/19 | 115,800 | 116,300 | 112,800 | 114,500 | 544 |
| 2013/11/18 | 112,800 | 118,300 | 112,000 | 115,800 | 739 |
| 2013/11/15 | 111,400 | 112,800 | 110,400 | 110,600 | 425 |
| 2013/11/14 | 108,800 | 112,200 | 108,500 | 110,400 | 387 |
| 2013/11/13 | 108,400 | 109,600 | 108,000 | 109,500 | 147 |
| 2013/11/12 | 105,800 | 109,000 | 105,800 | 108,300 | 291 |
| 2013/11/11 | 109,200 | 110,100 | 105,700 | 106,500 | 405 |
| 2013/11/08 | 111,000 | 111,600 | 109,500 | 109,900 | 437 |
| 2013/11/07 | 112,300 | 113,600 | 110,500 | 112,100 | 301 |
| 2013/11/06 | 110,800 | 112,100 | 110,800 | 111,100 | 234 |
| 2013/11/05 | 112,300 | 112,800 | 110,000 | 111,800 | 382 |
| 2013/11/01 | 114,800 | 117,800 | 109,200 | 111,700 | 1,091 |
| 2013/10/31 | 117,700 | 118,000 | 111,600 | 114,500 | 1,909 |
| 2013/10/30 | 130,200 | 131,000 | 121,200 | 123,700 | 959 |
| 2013/10/29 | 131,100 | 132,000 | 130,100 | 130,700 | 316 |
| 2013/10/28 | 132,500 | 134,500 | 131,700 | 132,200 | 417 |
| 2013/10/25 | 130,200 | 134,000 | 130,200 | 132,500 | 618 |
| 2013/10/24 | 128,500 | 133,500 | 127,000 | 131,300 | 658 |
| 2013/10/23 | 132,000 | 132,900 | 127,600 | 128,500 | 905 |
| 2013/10/22 | 133,600 | 133,800 | 129,700 | 131,400 | 549 |
| 2013/10/21 | 134,500 | 135,900 | 131,500 | 132,600 | 1,090 |
| 2013/10/18 | 126,000 | 133,700 | 125,100 | 131,500 | 1,963 |
| 2013/10/17 | 127,000 | 127,800 | 125,000 | 125,000 | 291 |
| 2013/10/16 | 124,000 | 127,900 | 123,500 | 125,000 | 422 |
| 2013/10/15 | 125,500 | 127,100 | 124,500 | 124,500 | 337 |
| 2013/10/11 | 126,500 | 128,000 | 123,200 | 124,500 | 572 |
| 2013/10/10 | 123,100 | 126,500 | 123,100 | 124,500 | 653 |
| 2013/10/09 | 120,000 | 123,400 | 117,700 | 123,000 | 485 |
| 2013/10/08 | 117,900 | 121,400 | 117,200 | 121,400 | 309 |
| 2013/10/07 | 122,200 | 123,900 | 119,000 | 119,600 | 385 |
| 2013/10/04 | 124,600 | 124,600 | 120,000 | 124,500 | 634 |
| 2013/10/03 | 118,000 | 125,000 | 116,900 | 125,000 | 1,154 |
| 2013/10/02 | 118,000 | 119,400 | 116,500 | 117,000 | 267 |
| 2013/10/01 | 120,600 | 121,800 | 118,400 | 118,500 | 358 |
| 2013/09/30 | 121,400 | 123,500 | 118,200 | 122,000 | 300 |
| 2013/09/27 | 122,300 | 124,700 | 120,300 | 122,000 | 371 |
| 2013/09/26 | 118,500 | 122,400 | 115,500 | 121,000 | 462 |
| 2013/09/25 | 120,000 | 121,000 | 117,300 | 118,300 | 475 |
| 2013/09/24 | 124,000 | 124,000 | 119,700 | 121,100 | 614 |
| 2013/09/20 | 128,200 | 129,500 | 123,900 | 124,800 | 584 |
| 2013/09/19 | 132,300 | 134,500 | 128,000 | 128,400 | 1,073 |
| 2013/09/18 | 130,000 | 132,300 | 128,000 | 129,600 | 1,454 |
| 2013/09/17 | 122,000 | 129,600 | 122,000 | 126,900 | 964 |
| 2013/09/13 | 119,300 | 127,000 | 117,000 | 121,000 | 1,112 |
| 2013/09/12 | 119,700 | 119,900 | 115,400 | 118,300 | 558 |
| 2013/09/11 | 120,600 | 126,000 | 114,100 | 119,600 | 1,317 |
| 2013/09/10 | 114,000 | 131,200 | 112,000 | 118,700 | 3,673 |
| 2013/09/09 | 107,000 | 107,000 | 104,000 | 105,500 | 227 |
| 2013/09/06 | 108,000 | 108,000 | 103,000 | 103,800 | 251 |
| 2013/09/05 | 109,500 | 109,500 | 105,100 | 107,900 | 274 |
| 2013/09/04 | 104,000 | 108,200 | 104,000 | 108,000 | 321 |
| 2013/09/03 | 100,800 | 106,400 | 100,800 | 106,200 | 452 |
| 2013/09/02 | 100,400 | 101,500 | 100,100 | 100,600 | 187 |
| 2013/08/30 | 100,400 | 101,800 | 100,000 | 100,500 | 296 |
| 2013/08/29 | 102,600 | 103,700 | 100,000 | 100,100 | 326 |
| 2013/08/28 | 103,000 | 103,800 | 102,100 | 102,600 | 226 |
| 2013/08/27 | 107,700 | 108,000 | 106,000 | 106,400 | 99 |
| 2013/08/26 | 109,000 | 109,000 | 105,900 | 106,400 | 134 |
| 2013/08/23 | 108,800 | 109,800 | 105,800 | 106,300 | 249 |
| 2013/08/22 | 108,000 | 108,200 | 106,000 | 106,800 | 281 |
| 2013/08/21 | 109,900 | 112,000 | 106,000 | 110,000 | 306 |
| 2013/08/20 | 113,000 | 114,000 | 109,500 | 112,300 | 415 |
| 2013/08/19 | 110,700 | 113,500 | 109,000 | 112,700 | 289 |
| 2013/08/16 | 103,300 | 109,000 | 103,000 | 109,000 | 259 |
| 2013/08/15 | 104,900 | 106,600 | 104,500 | 105,200 | 167 |
| 2013/08/14 | 105,400 | 108,000 | 103,500 | 107,400 | 350 |
| 2013/08/13 | 100,400 | 105,400 | 100,300 | 105,400 | 665 |
| 2013/08/12 | 107,100 | 108,900 | 99,900 | 100,300 | 1,207 |
| 2013/08/09 | 110,300 | 112,100 | 108,400 | 110,000 | 562 |
| 2013/08/08 | 112,300 | 115,500 | 110,100 | 110,300 | 413 |
| 2013/08/07 | 113,000 | 114,500 | 112,400 | 112,600 | 280 |
| 2013/08/06 | 119,100 | 120,000 | 112,100 | 115,400 | 660 |
| 2013/08/05 | 111,000 | 120,000 | 111,000 | 118,900 | 563 |
| 2013/08/02 | 111,000 | 116,600 | 110,500 | 115,900 | 506 |
| 2013/08/01 | 117,500 | 118,600 | 106,800 | 110,200 | 963 |
| 2013/07/31 | 124,900 | 124,900 | 117,500 | 117,600 | 752 |
| 2013/07/30 | 116,000 | 123,400 | 116,000 | 122,900 | 656 |
| 2013/07/29 | 125,100 | 125,400 | 112,500 | 114,900 | 1,369 |
| 2013/07/26 | 124,700 | 137,000 | 121,100 | 125,000 | 3,353 |
| 2013/07/25 | 123,200 | 125,200 | 121,900 | 123,700 | 472 |
| 2013/07/24 | 120,600 | 122,900 | 117,900 | 122,900 | 884 |
| 2013/07/23 | 122,000 | 124,000 | 120,600 | 122,600 | 816 |
| 2013/07/22 | 128,000 | 129,100 | 122,200 | 122,800 | 1,036 |
| 2013/07/19 | 135,900 | 137,000 | 127,700 | 129,100 | 1,297 |
| 2013/07/18 | 134,700 | 138,800 | 134,000 | 135,700 | 1,082 |
| 2013/07/17 | 131,000 | 138,000 | 128,700 | 133,700 | 989 |
| 2013/07/16 | 131,100 | 133,000 | 129,000 | 131,100 | 561 |
| 2013/07/12 | 134,500 | 134,600 | 128,700 | 130,400 | 482 |
| 2013/07/11 | 127,300 | 133,100 | 127,200 | 131,500 | 643 |
| 2013/07/10 | 134,600 | 136,700 | 127,000 | 128,100 | 1,114 |
| 2013/07/09 | 140,900 | 141,600 | 131,000 | 136,900 | 777 |
| 2013/07/08 | 141,000 | 145,000 | 137,000 | 138,000 | 1,810 |
| 2013/07/05 | 127,000 | 139,800 | 127,000 | 139,000 | 2,898 |
| 2013/07/04 | 126,000 | 126,600 | 123,600 | 125,200 | 708 |
| 2013/07/03 | 127,000 | 128,500 | 123,100 | 125,500 | 874 |
| 2013/07/02 | 127,500 | 128,900 | 125,000 | 127,300 | 703 |
| 2013/07/01 | 123,000 | 126,500 | 122,300 | 124,800 | 645 |
| 2013/06/28 | 115,500 | 123,800 | 115,100 | 123,400 | 571 |
| 2013/06/27 | 113,200 | 117,800 | 101,100 | 116,300 | 940 |
| 2013/06/26 | 121,300 | 122,800 | 103,000 | 112,500 | 1,303 |
| 2013/06/25 | 125,200 | 128,000 | 118,600 | 120,000 | 2,619 |
| 2013/06/24 | 130,000 | 131,700 | 125,000 | 125,000 | 1,212 |
| 2013/06/21 | 125,400 | 131,000 | 124,200 | 129,300 | 1,134 |
| 2013/06/20 | 135,100 | 137,000 | 133,000 | 133,700 | 463 |
| 2013/06/19 | 140,100 | 140,900 | 131,000 | 132,100 | 1,095 |
| 2013/06/18 | 137,000 | 137,000 | 133,200 | 136,000 | 679 |
| 2013/06/17 | 128,600 | 132,400 | 126,500 | 131,500 | 585 |
| 2013/06/14 | 132,000 | 132,900 | 125,000 | 128,000 | 921 |
| 2013/06/13 | 129,000 | 133,400 | 126,800 | 127,100 | 901 |
| 2013/06/12 | 124,000 | 135,800 | 123,200 | 133,200 | 992 |
| 2013/06/11 | 132,800 | 139,300 | 127,000 | 130,600 | 1,250 |
| 2013/06/10 | 127,900 | 132,600 | 121,000 | 132,000 | 1,522 |
| 2013/06/07 | 112,900 | 119,900 | 99,900 | 114,000 | 2,603 |
| 2013/06/06 | 135,800 | 138,000 | 114,200 | 118,900 | 1,984 |
| 2013/06/05 | 145,000 | 153,500 | 140,000 | 140,000 | 1,449 |
| 2013/06/04 | 140,800 | 144,900 | 134,500 | 142,000 | 1,121 |
| 2013/06/03 | 141,000 | 153,600 | 141,000 | 142,500 | 1,516 |
| 2013/05/31 | 144,600 | 148,000 | 140,000 | 144,000 | 976 |
| 2013/05/30 | 145,600 | 150,500 | 142,400 | 142,800 | 1,057 |
| 2013/05/29 | 155,000 | 155,500 | 148,100 | 151,500 | 1,253 |
| 2013/05/28 | 144,200 | 153,800 | 143,900 | 151,000 | 1,945 |
| 2013/05/27 | 150,000 | 155,800 | 139,000 | 147,200 | 2,099 |
| 2013/05/24 | 150,000 | 160,000 | 136,600 | 157,000 | 2,973 |
| 2013/05/23 | 165,000 | 170,400 | 140,000 | 142,400 | 3,154 |
| 2013/05/22 | 169,100 | 178,000 | 161,500 | 168,500 | 1,997 |
| 2013/05/21 | 182,100 | 182,500 | 167,500 | 168,100 | 3,160 |
| 2013/05/20 | 185,100 | 193,500 | 181,500 | 183,500 | 2,619 |
| 2013/05/17 | 167,900 | 184,700 | 163,400 | 178,300 | 2,542 |
| 2013/05/16 | 181,400 | 183,600 | 155,000 | 170,100 | 4,711 |
| 2013/05/15 | 199,000 | 202,400 | 180,000 | 185,400 | 6,093 |
| 2013/05/14 | 176,600 | 208,000 | 176,000 | 204,100 | 11,259 |
| 2013/05/13 | 175,200 | 182,500 | 170,600 | 174,900 | 3,036 |
| 2013/05/10 | 182,500 | 184,100 | 170,300 | 176,000 | 5,588 |
| 2013/05/09 | 158,000 | 187,900 | 156,100 | 174,500 | 10,827 |
| 2013/05/08 | 148,000 | 155,000 | 147,500 | 152,900 | 3,781 |
| 2013/05/07 | 148,700 | 162,900 | 146,200 | 160,900 | 5,070 |
| 2013/05/02 | 139,100 | 147,800 | 138,500 | 145,300 | 1,437 |
| 2013/05/01 | 146,500 | 146,500 | 140,000 | 142,100 | 2,024 |
| 2013/04/30 | 133,700 | 146,800 | 133,700 | 145,400 | 2,667 |
| 2013/04/26 | 136,800 | 137,100 | 131,700 | 131,700 | 1,049 |
| 2013/04/25 | 142,000 | 143,100 | 133,200 | 138,000 | 1,537 |
| 2013/04/24 | 144,000 | 148,500 | 139,500 | 141,200 | 1,490 |
| 2013/04/23 | 146,000 | 148,000 | 140,400 | 143,500 | 2,128 |
| 2013/04/22 | 154,700 | 155,000 | 145,000 | 148,500 | 2,857 |
| 2013/04/19 | 139,200 | 143,800 | 136,500 | 141,700 | 1,871 |
| 2013/04/18 | 141,400 | 151,300 | 136,000 | 137,000 | 4,525 |
| 2013/04/17 | 136,900 | 145,400 | 134,300 | 141,400 | 6,060 |
| 2013/04/16 | 120,400 | 127,900 | 119,000 | 127,900 | 1,584 |
| 2013/04/15 | 114,200 | 125,200 | 114,100 | 125,200 | 2,153 |
| 2013/04/12 | 116,100 | 116,400 | 112,200 | 115,000 | 865 |
| 2013/04/11 | 118,000 | 119,900 | 115,000 | 117,100 | 948 |
| 2013/04/10 | 119,500 | 119,600 | 114,100 | 115,500 | 984 |
| 2013/04/09 | 123,100 | 123,400 | 117,900 | 119,900 | 930 |
| 2013/04/08 | 120,300 | 122,200 | 119,000 | 122,000 | 1,012 |
| 2013/04/05 | 124,000 | 124,500 | 116,900 | 117,300 | 1,291 |
| 2013/04/04 | 114,000 | 124,900 | 113,500 | 120,000 | 1,269 |
| 2013/04/03 | 131,900 | 133,400 | 119,200 | 119,400 | 3,083 |
| 2013/04/02 | 103,300 | 118,700 | 100,500 | 116,900 | 2,860 |
| 2013/04/01 | 123,000 | 123,000 | 103,300 | 107,500 | 2,901 |
| 2013/03/29 | 128,000 | 129,500 | 121,300 | 123,100 | 1,475 |
| 2013/03/28 | 124,500 | 134,000 | 122,100 | 128,900 | 2,372 |
| 2013/03/27 | 123,900 | 128,000 | 123,000 | 124,600 | 1,621 |
| 2013/03/26 | 125,000 | 136,300 | 121,000 | 126,900 | 4,680 |
| 2013/03/25 | 107,400 | 135,700 | 107,200 | 128,000 | 8,968 |
| 2013/03/22 | 111,200 | 111,200 | 106,200 | 107,000 | 1,378 |
| 2013/03/21 | 105,500 | 117,000 | 102,600 | 111,600 | 3,662 |
| 2013/03/19 | 101,500 | 103,000 | 98,900 | 101,200 | 862 |
| 2013/03/18 | 106,500 | 110,000 | 100,000 | 101,300 | 2,557 |
| 2013/03/15 | 96,000 | 102,500 | 93,800 | 101,000 | 2,342 |
| 2013/03/14 | 91,200 | 101,000 | 91,200 | 95,100 | 1,913 |
| 2013/03/13 | 88,300 | 92,500 | 88,000 | 90,300 | 758 |
| 2013/03/12 | 92,500 | 93,200 | 88,800 | 89,500 | 909 |
| 2013/03/11 | 96,600 | 98,700 | 87,100 | 92,500 | 1,905 |
| 2013/03/08 | 98,700 | 103,500 | 95,000 | 96,700 | 2,541 |
| 2013/03/07 | 109,400 | 110,900 | 95,800 | 99,400 | 4,137 |
| 2013/03/06 | 98,000 | 106,400 | 94,500 | 106,400 | 5,998 |
| 2013/03/05 | 82,900 | 94,700 | 82,900 | 91,400 | 3,175 |
| 2013/03/04 | 82,000 | 86,000 | 80,500 | 81,800 | 1,868 |
| 2013/03/01 | 81,800 | 82,000 | 79,100 | 80,800 | 1,258 |
| 2013/02/28 | 74,000 | 83,200 | 72,100 | 79,000 | 2,869 |
| 2013/02/27 | 72,000 | 72,600 | 69,100 | 70,000 | 468 |
| 2013/02/26 | 70,500 | 71,800 | 70,300 | 71,700 | 373 |
| 2013/02/25 | 68,600 | 72,000 | 68,000 | 72,000 | 595 |
| 2013/02/22 | 67,700 | 68,200 | 66,600 | 67,000 | 466 |
| 2013/02/21 | 69,900 | 71,000 | 67,400 | 68,800 | 447 |
| 2013/02/20 | 69,900 | 72,000 | 68,000 | 69,300 | 521 |
| 2013/02/19 | 67,300 | 70,000 | 67,300 | 69,900 | 251 |
| 2013/02/18 | 65,900 | 67,100 | 65,100 | 66,800 | 207 |
| 2013/02/15 | 67,500 | 68,200 | 63,300 | 65,900 | 460 |
| 2013/02/14 | 66,700 | 68,400 | 66,700 | 68,300 | 194 |
| 2013/02/13 | 71,000 | 71,000 | 66,300 | 67,300 | 599 |
| 2013/02/12 | 70,700 | 72,800 | 70,500 | 71,100 | 310 |
| 2013/02/08 | 73,300 | 73,800 | 70,100 | 71,500 | 670 |
| 2013/02/07 | 74,700 | 75,200 | 73,500 | 74,800 | 973 |
| 2013/02/06 | 77,700 | 79,400 | 77,700 | 79,000 | 253 |
| 2013/02/05 | 78,900 | 78,900 | 76,600 | 78,800 | 158 |
| 2013/02/04 | 79,500 | 79,600 | 78,700 | 78,900 | 172 |
| 2013/02/01 | 78,800 | 79,600 | 78,000 | 78,800 | 184 |
| 2013/01/31 | 78,500 | 80,000 | 76,600 | 78,400 | 395 |
| 2013/01/30 | 77,100 | 79,000 | 77,100 | 77,600 | 364 |
| 2013/01/29 | 79,200 | 79,600 | 75,800 | 76,700 | 412 |
| 2013/01/28 | 77,700 | 80,900 | 77,100 | 79,800 | 850 |
| 2013/01/25 | 77,000 | 77,500 | 75,600 | 77,100 | 289 |
| 2013/01/24 | 74,400 | 76,200 | 73,800 | 76,200 | 200 |
| 2013/01/23 | 73,500 | 75,900 | 72,900 | 74,400 | 240 |
| 2013/01/22 | 76,700 | 76,700 | 74,000 | 74,500 | 305 |
| 2013/01/21 | 77,600 | 77,700 | 75,200 | 75,200 | 430 |
| 2013/01/18 | 75,000 | 78,500 | 74,700 | 77,500 | 785 |
| 2013/01/17 | 76,300 | 77,800 | 73,900 | 74,500 | 382 |
| 2013/01/16 | 79,500 | 79,500 | 75,100 | 76,400 | 655 |
| 2013/01/15 | 79,500 | 80,000 | 77,200 | 78,500 | 560 |
| 2013/01/11 | 75,000 | 79,500 | 73,800 | 78,000 | 865 |
| 2013/01/10 | 74,800 | 76,000 | 73,300 | 74,400 | 376 |
| 2013/01/09 | 75,200 | 75,900 | 72,700 | 75,000 | 518 |
| 2013/01/08 | 73,800 | 76,900 | 72,500 | 75,700 | 1,099 |
| 2013/01/07 | 70,200 | 74,300 | 69,700 | 73,500 | 1,384 |
| 2013/01/04 | 70,700 | 71,000 | 69,800 | 70,100 | 323 |