ＧＭＯインターネットグループ(9449)の株価時系列情報
ＧＭＯインターネットグループ(9449)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 769 | 772 | 754 | 767 | 283,500 |
| 2006/12/28 | 773 | 777 | 747 | 767 | 676,100 |
| 2006/12/27 | 803 | 812 | 761 | 767 | 812,800 |
| 2006/12/26 | 760 | 795 | 753 | 794 | 842,200 |
| 2006/12/25 | 775 | 783 | 748 | 760 | 831,700 |
| 2006/12/22 | 798 | 802 | 771 | 773 | 749,800 |
| 2006/12/21 | 813 | 814 | 782 | 787 | 721,300 |
| 2006/12/20 | 790 | 816 | 785 | 814 | 706,100 |
| 2006/12/19 | 806 | 827 | 797 | 798 | 733,500 |
| 2006/12/18 | 854 | 854 | 825 | 825 | 682,900 |
| 2006/12/15 | 852 | 857 | 849 | 851 | 648,300 |
| 2006/12/14 | 851 | 863 | 845 | 859 | 1,302,400 |
| 2006/12/13 | 857 | 868 | 840 | 866 | 1,440,600 |
| 2006/12/12 | 840 | 860 | 827 | 847 | 3,180,100 |
| 2006/12/11 | 980 | 980 | 870 | 870 | 2,150,000 |
| 2006/12/08 | 1,007 | 1,009 | 963 | 970 | 752,900 |
| 2006/12/07 | 997 | 1,005 | 987 | 997 | 599,100 |
| 2006/12/06 | 988 | 989 | 959 | 984 | 664,900 |
| 2006/12/05 | 998 | 1,005 | 981 | 988 | 529,100 |
| 2006/12/04 | 976 | 1,008 | 975 | 988 | 564,200 |
| 2006/12/01 | 981 | 998 | 968 | 981 | 793,100 |
| 2006/11/30 | 1,034 | 1,035 | 992 | 995 | 764,100 |
| 2006/11/29 | 1,023 | 1,043 | 1,008 | 1,028 | 870,200 |
| 2006/11/28 | 949 | 1,009 | 946 | 1,003 | 825,700 |
| 2006/11/27 | 933 | 968 | 932 | 958 | 516,100 |
| 2006/11/24 | 943 | 963 | 902 | 963 | 867,300 |
| 2006/11/22 | 890 | 955 | 890 | 933 | 1,257,600 |
| 2006/11/21 | 910 | 925 | 892 | 908 | 958,300 |
| 2006/11/20 | 910 | 911 | 876 | 879 | 1,079,300 |
| 2006/11/17 | 970 | 988 | 928 | 930 | 866,700 |
| 2006/11/16 | 1,010 | 1,036 | 971 | 973 | 1,063,100 |
| 2006/11/15 | 1,065 | 1,079 | 1,011 | 1,014 | 1,020,700 |
| 2006/11/14 | 1,019 | 1,079 | 1,007 | 1,079 | 859,400 |
| 2006/11/13 | 1,026 | 1,030 | 1,002 | 1,006 | 591,500 |
| 2006/11/10 | 1,041 | 1,064 | 1,034 | 1,038 | 426,100 |
| 2006/11/09 | 1,075 | 1,090 | 1,034 | 1,046 | 799,300 |
| 2006/11/08 | 1,130 | 1,136 | 1,043 | 1,062 | 980,800 |
| 2006/11/07 | 1,148 | 1,170 | 1,126 | 1,128 | 364,000 |
| 2006/11/06 | 1,154 | 1,157 | 1,123 | 1,132 | 340,000 |
| 2006/11/02 | 1,143 | 1,157 | 1,135 | 1,140 | 439,100 |
| 2006/11/01 | 1,133 | 1,163 | 1,105 | 1,137 | 486,100 |
| 2006/10/31 | 1,161 | 1,176 | 1,133 | 1,135 | 506,300 |
| 2006/10/30 | 1,163 | 1,195 | 1,151 | 1,154 | 592,600 |
| 2006/10/27 | 1,250 | 1,250 | 1,186 | 1,193 | 660,100 |
| 2006/10/26 | 1,229 | 1,243 | 1,203 | 1,213 | 405,300 |
| 2006/10/25 | 1,231 | 1,236 | 1,203 | 1,209 | 451,000 |
| 2006/10/24 | 1,260 | 1,268 | 1,220 | 1,229 | 496,300 |
| 2006/10/23 | 1,220 | 1,259 | 1,185 | 1,231 | 703,700 |
| 2006/10/20 | 1,258 | 1,274 | 1,222 | 1,240 | 741,700 |
| 2006/10/19 | 1,250 | 1,275 | 1,235 | 1,258 | 1,082,600 |
| 2006/10/18 | 1,178 | 1,220 | 1,166 | 1,215 | 636,200 |
| 2006/10/17 | 1,220 | 1,220 | 1,168 | 1,186 | 672,500 |
| 2006/10/16 | 1,183 | 1,213 | 1,163 | 1,190 | 678,500 |
| 2006/10/13 | 1,130 | 1,159 | 1,110 | 1,157 | 731,200 |
| 2006/10/12 | 1,055 | 1,117 | 1,032 | 1,105 | 851,000 |
| 2006/10/11 | 1,113 | 1,122 | 1,025 | 1,055 | 1,057,300 |
| 2006/10/10 | 1,150 | 1,153 | 1,095 | 1,105 | 863,000 |
| 2006/10/06 | 1,200 | 1,209 | 1,167 | 1,176 | 462,100 |
| 2006/10/05 | 1,233 | 1,233 | 1,207 | 1,212 | 487,000 |
| 2006/10/04 | 1,263 | 1,265 | 1,181 | 1,193 | 1,120,900 |
| 2006/10/03 | 1,269 | 1,278 | 1,245 | 1,255 | 713,900 |
| 2006/10/02 | 1,320 | 1,326 | 1,276 | 1,293 | 520,900 |
| 2006/09/29 | 1,311 | 1,334 | 1,302 | 1,322 | 377,300 |
| 2006/09/28 | 1,256 | 1,342 | 1,242 | 1,316 | 1,130,400 |
| 2006/09/27 | 1,275 | 1,277 | 1,235 | 1,249 | 720,200 |
| 2006/09/26 | 1,257 | 1,280 | 1,230 | 1,270 | 687,300 |
| 2006/09/25 | 1,331 | 1,342 | 1,233 | 1,247 | 941,200 |
| 2006/09/22 | 1,320 | 1,370 | 1,320 | 1,360 | 348,700 |
| 2006/09/21 | 1,370 | 1,385 | 1,327 | 1,345 | 321,200 |
| 2006/09/20 | 1,364 | 1,374 | 1,346 | 1,355 | 337,800 |
| 2006/09/19 | 1,412 | 1,439 | 1,386 | 1,388 | 335,500 |
| 2006/09/15 | 1,408 | 1,439 | 1,397 | 1,422 | 527,200 |
| 2006/09/14 | 1,400 | 1,447 | 1,400 | 1,417 | 561,100 |
| 2006/09/13 | 1,464 | 1,475 | 1,389 | 1,392 | 830,800 |
| 2006/09/12 | 1,450 | 1,482 | 1,432 | 1,446 | 1,103,400 |
| 2006/09/11 | 1,497 | 1,497 | 1,424 | 1,424 | 1,002,800 |
| 2006/09/08 | 1,381 | 1,469 | 1,381 | 1,469 | 1,390,800 |
| 2006/09/07 | 1,366 | 1,420 | 1,366 | 1,385 | 375,900 |
| 2006/09/06 | 1,402 | 1,414 | 1,383 | 1,400 | 652,400 |
| 2006/09/05 | 1,333 | 1,438 | 1,325 | 1,410 | 1,335,100 |
| 2006/09/04 | 1,298 | 1,325 | 1,294 | 1,323 | 417,900 |
| 2006/09/01 | 1,270 | 1,291 | 1,253 | 1,284 | 341,000 |
| 2006/08/31 | 1,246 | 1,292 | 1,239 | 1,270 | 733,700 |
| 2006/08/30 | 1,320 | 1,327 | 1,220 | 1,232 | 877,300 |
| 2006/08/29 | 1,300 | 1,314 | 1,290 | 1,313 | 378,200 |
| 2006/08/28 | 1,350 | 1,355 | 1,280 | 1,280 | 517,200 |
| 2006/08/25 | 1,347 | 1,373 | 1,335 | 1,352 | 509,200 |
| 2006/08/24 | 1,360 | 1,361 | 1,334 | 1,350 | 401,800 |
| 2006/08/23 | 1,386 | 1,388 | 1,361 | 1,376 | 376,400 |
| 2006/08/22 | 1,337 | 1,394 | 1,337 | 1,386 | 860,000 |
| 2006/08/21 | 1,339 | 1,347 | 1,323 | 1,329 | 396,000 |
| 2006/08/18 | 1,310 | 1,333 | 1,309 | 1,319 | 266,700 |
| 2006/08/17 | 1,342 | 1,349 | 1,304 | 1,310 | 586,100 |
| 2006/08/16 | 1,365 | 1,370 | 1,320 | 1,325 | 615,100 |
| 2006/08/15 | 1,280 | 1,365 | 1,243 | 1,331 | 1,286,100 |
| 2006/08/14 | 1,250 | 1,309 | 1,235 | 1,293 | 527,900 |
| 2006/08/11 | 1,210 | 1,233 | 1,193 | 1,230 | 318,600 |
| 2006/08/10 | 1,197 | 1,224 | 1,165 | 1,210 | 423,200 |
| 2006/08/09 | 1,150 | 1,211 | 1,138 | 1,200 | 387,400 |
| 2006/08/08 | 1,176 | 1,198 | 1,135 | 1,170 | 564,900 |
| 2006/08/07 | 1,240 | 1,259 | 1,180 | 1,182 | 486,500 |
| 2006/08/04 | 1,280 | 1,319 | 1,239 | 1,260 | 456,200 |
| 2006/08/03 | 1,298 | 1,320 | 1,270 | 1,283 | 601,700 |
| 2006/08/02 | 1,241 | 1,289 | 1,240 | 1,274 | 360,600 |
| 2006/08/01 | 1,230 | 1,309 | 1,215 | 1,259 | 636,400 |
| 2006/07/31 | 1,210 | 1,279 | 1,201 | 1,270 | 667,300 |
| 2006/07/28 | 1,140 | 1,189 | 1,101 | 1,183 | 778,100 |
| 2006/07/27 | 1,070 | 1,189 | 1,052 | 1,160 | 589,700 |
| 2006/07/26 | 1,168 | 1,190 | 1,077 | 1,104 | 490,000 |
| 2006/07/25 | 1,210 | 1,219 | 1,162 | 1,167 | 622,600 |
| 2006/07/24 | 1,082 | 1,166 | 1,073 | 1,152 | 746,000 |
| 2006/07/21 | 1,115 | 1,132 | 1,083 | 1,120 | 571,000 |
| 2006/07/20 | 1,078 | 1,175 | 1,064 | 1,155 | 874,200 |
| 2006/07/19 | 1,068 | 1,089 | 1,002 | 1,018 | 645,700 |
| 2006/07/18 | 1,150 | 1,156 | 1,019 | 1,039 | 788,700 |
| 2006/07/14 | 1,180 | 1,187 | 1,150 | 1,150 | 646,600 |
| 2006/07/13 | 1,190 | 1,264 | 1,190 | 1,218 | 472,600 |
| 2006/07/12 | 1,271 | 1,271 | 1,230 | 1,232 | 616,400 |
| 2006/07/11 | 1,298 | 1,298 | 1,227 | 1,280 | 650,900 |
| 2006/07/10 | 1,292 | 1,328 | 1,276 | 1,311 | 414,600 |
| 2006/07/07 | 1,403 | 1,419 | 1,318 | 1,339 | 594,200 |
| 2006/07/06 | 1,434 | 1,450 | 1,397 | 1,398 | 361,000 |
| 2006/07/05 | 1,450 | 1,468 | 1,431 | 1,461 | 261,600 |
| 2006/07/04 | 1,502 | 1,517 | 1,463 | 1,480 | 405,100 |
| 2006/07/03 | 1,448 | 1,510 | 1,435 | 1,495 | 427,600 |
| 2006/06/30 | 1,425 | 1,467 | 1,406 | 1,428 | 385,100 |
| 2006/06/29 | 1,437 | 1,452 | 1,411 | 1,419 | 204,300 |
| 2006/06/28 | 1,414 | 1,463 | 1,414 | 1,437 | 254,100 |
| 2006/06/27 | 1,490 | 1,497 | 1,451 | 1,474 | 207,100 |
| 2006/06/26 | 1,518 | 1,518 | 1,489 | 1,499 | 196,100 |
| 2006/06/23 | 1,520 | 1,524 | 1,492 | 1,518 | 139,100 |
| 2006/06/22 | 1,550 | 1,565 | 1,502 | 1,533 | 354,800 |
| 2006/06/21 | 1,515 | 1,530 | 1,462 | 1,480 | 232,100 |
| 2006/06/20 | 1,600 | 1,600 | 1,516 | 1,526 | 224,300 |
| 2006/06/19 | 1,617 | 1,650 | 1,600 | 1,616 | 229,400 |
| 2006/06/16 | 1,620 | 1,630 | 1,559 | 1,619 | 410,700 |
| 2006/06/15 | 1,515 | 1,547 | 1,510 | 1,543 | 429,100 |
| 2006/06/14 | 1,400 | 1,485 | 1,395 | 1,480 | 237,400 |
| 2006/06/13 | 1,437 | 1,483 | 1,400 | 1,424 | 516,600 |
| 2006/06/12 | 1,381 | 1,442 | 1,380 | 1,438 | 185,000 |
| 2006/06/09 | 1,400 | 1,420 | 1,335 | 1,401 | 613,200 |
| 2006/06/08 | 1,350 | 1,400 | 1,310 | 1,335 | 793,500 |
| 2006/06/07 | 1,337 | 1,416 | 1,331 | 1,386 | 824,500 |
| 2006/06/06 | 1,397 | 1,445 | 1,371 | 1,377 | 1,093,100 |
| 2006/06/05 | 1,266 | 1,515 | 1,243 | 1,477 | 3,135,800 |
| 2006/06/02 | 1,270 | 1,378 | 1,210 | 1,315 | 3,101,200 |
| 2006/06/01 | 1,541 | 1,556 | 1,402 | 1,410 | 1,013,100 |
| 2006/05/31 | 1,510 | 1,573 | 1,500 | 1,529 | 698,500 |
| 2006/05/30 | 1,661 | 1,671 | 1,575 | 1,587 | 891,400 |
| 2006/05/29 | 1,707 | 1,733 | 1,690 | 1,691 | 280,100 |
| 2006/05/26 | 1,741 | 1,790 | 1,706 | 1,728 | 378,700 |
| 2006/05/25 | 1,685 | 1,791 | 1,649 | 1,783 | 967,400 |
| 2006/05/24 | 1,650 | 1,684 | 1,606 | 1,658 | 246,500 |
| 2006/05/23 | 1,650 | 1,691 | 1,620 | 1,623 | 441,900 |
| 2006/05/22 | 1,785 | 1,785 | 1,672 | 1,692 | 499,800 |
| 2006/05/19 | 1,605 | 1,813 | 1,581 | 1,786 | 1,185,100 |
| 2006/05/18 | 1,520 | 1,650 | 1,520 | 1,620 | 692,600 |
| 2006/05/17 | 1,600 | 1,639 | 1,510 | 1,605 | 821,500 |
| 2006/05/16 | 1,687 | 1,715 | 1,588 | 1,601 | 764,300 |
| 2006/05/15 | 1,720 | 1,720 | 1,670 | 1,685 | 593,000 |
| 2006/05/12 | 1,750 | 1,755 | 1,705 | 1,728 | 1,193,300 |
| 2006/05/11 | 1,817 | 1,869 | 1,780 | 1,797 | 766,100 |
| 2006/05/10 | 1,901 | 1,902 | 1,847 | 1,850 | 841,800 |
| 2006/05/09 | 1,925 | 1,941 | 1,918 | 1,921 | 625,100 |
| 2006/05/08 | 1,989 | 2,005 | 1,950 | 1,985 | 412,600 |
| 2006/05/02 | 1,920 | 1,956 | 1,915 | 1,936 | 218,700 |
| 2006/05/01 | 1,960 | 1,980 | 1,930 | 1,932 | 264,900 |
| 2006/04/28 | 1,954 | 1,970 | 1,915 | 1,955 | 430,900 |
| 2006/04/27 | 1,941 | 2,015 | 1,940 | 1,954 | 590,300 |
| 2006/04/26 | 1,950 | 1,951 | 1,891 | 1,919 | 490,600 |
| 2006/04/25 | 1,906 | 1,977 | 1,890 | 1,958 | 673,100 |
| 2006/04/24 | 1,921 | 1,959 | 1,851 | 1,876 | 743,300 |
| 2006/04/21 | 2,010 | 2,030 | 1,917 | 1,922 | 1,242,900 |
| 2006/04/20 | 2,165 | 2,165 | 2,010 | 2,035 | 978,400 |
| 2006/04/19 | 2,215 | 2,255 | 2,160 | 2,165 | 486,800 |
| 2006/04/18 | 2,175 | 2,215 | 2,155 | 2,190 | 523,600 |
| 2006/04/17 | 2,190 | 2,285 | 2,155 | 2,215 | 2,441,600 |
| 2006/04/14 | 2,145 | 2,195 | 2,115 | 2,120 | 635,200 |
| 2006/04/13 | 2,160 | 2,180 | 2,125 | 2,130 | 240,500 |
| 2006/04/12 | 2,200 | 2,200 | 2,140 | 2,160 | 482,600 |
| 2006/04/11 | 2,240 | 2,260 | 2,180 | 2,220 | 521,100 |
| 2006/04/10 | 2,135 | 2,240 | 2,100 | 2,230 | 652,100 |
| 2006/04/07 | 2,145 | 2,145 | 2,100 | 2,125 | 338,600 |
| 2006/04/06 | 2,145 | 2,165 | 2,120 | 2,145 | 315,200 |
| 2006/04/05 | 2,220 | 2,245 | 2,120 | 2,135 | 544,900 |
| 2006/04/04 | 2,250 | 2,255 | 2,215 | 2,230 | 363,600 |
| 2006/04/03 | 2,240 | 2,270 | 2,230 | 2,250 | 578,100 |
| 2006/03/31 | 2,190 | 2,240 | 2,175 | 2,215 | 394,800 |
| 2006/03/30 | 2,200 | 2,205 | 2,160 | 2,175 | 486,100 |
| 2006/03/29 | 2,105 | 2,245 | 2,105 | 2,215 | 1,026,600 |
| 2006/03/28 | 2,125 | 2,125 | 2,080 | 2,095 | 261,800 |
| 2006/03/27 | 2,100 | 2,155 | 2,075 | 2,135 | 670,200 |
| 2006/03/24 | 1,974 | 2,140 | 1,973 | 2,130 | 1,531,800 |
| 2006/03/23 | 1,981 | 2,010 | 1,967 | 1,974 | 688,500 |
| 2006/03/22 | 1,944 | 1,953 | 1,910 | 1,951 | 345,600 |
| 2006/03/20 | 1,938 | 1,970 | 1,934 | 1,943 | 230,500 |
| 2006/03/17 | 1,962 | 1,998 | 1,930 | 1,940 | 340,400 |
| 2006/03/16 | 1,983 | 2,050 | 1,921 | 1,962 | 666,300 |
| 2006/03/15 | 1,967 | 1,985 | 1,951 | 1,978 | 446,000 |
| 2006/03/14 | 1,966 | 1,970 | 1,922 | 1,951 | 582,300 |
| 2006/03/13 | 1,942 | 1,975 | 1,924 | 1,964 | 710,000 |
| 2006/03/10 | 1,879 | 1,910 | 1,866 | 1,901 | 584,800 |
| 2006/03/09 | 1,785 | 1,865 | 1,780 | 1,863 | 458,400 |
| 2006/03/08 | 1,760 | 1,798 | 1,752 | 1,785 | 238,800 |
| 2006/03/07 | 1,794 | 1,795 | 1,752 | 1,781 | 474,700 |
| 2006/03/06 | 1,710 | 1,795 | 1,700 | 1,795 | 687,200 |
| 2006/03/03 | 1,798 | 1,810 | 1,702 | 1,724 | 666,300 |
| 2006/03/02 | 1,835 | 1,849 | 1,813 | 1,815 | 482,400 |
| 2006/03/01 | 1,820 | 1,836 | 1,790 | 1,830 | 661,800 |
| 2006/02/28 | 1,880 | 1,890 | 1,810 | 1,836 | 580,500 |
| 2006/02/27 | 1,881 | 1,917 | 1,830 | 1,830 | 794,000 |
| 2006/02/24 | 1,831 | 1,859 | 1,804 | 1,842 | 897,500 |
| 2006/02/23 | 1,821 | 1,868 | 1,790 | 1,851 | 1,219,300 |
| 2006/02/22 | 1,820 | 1,912 | 1,780 | 1,842 | 984,000 |
| 2006/02/21 | 1,650 | 1,808 | 1,650 | 1,802 | 1,142,300 |
| 2006/02/20 | 1,771 | 1,794 | 1,610 | 1,632 | 1,533,800 |
| 2006/02/17 | 1,789 | 1,906 | 1,780 | 1,806 | 1,249,100 |
| 2006/02/16 | 1,834 | 1,889 | 1,721 | 1,790 | 1,699,800 |
| 2006/02/15 | 2,090 | 2,110 | 1,888 | 1,924 | 1,899,700 |
| 2006/02/14 | 2,010 | 2,075 | 1,880 | 2,065 | 1,181,400 |
| 2006/02/13 | 2,140 | 2,145 | 2,000 | 2,020 | 1,015,200 |
| 2006/02/10 | 2,160 | 2,185 | 2,060 | 2,115 | 920,800 |
| 2006/02/09 | 2,290 | 2,290 | 2,175 | 2,200 | 683,700 |
| 2006/02/08 | 2,300 | 2,360 | 2,225 | 2,250 | 1,102,900 |
| 2006/02/07 | 2,280 | 2,320 | 2,240 | 2,310 | 836,900 |
| 2006/02/06 | 2,240 | 2,255 | 2,210 | 2,250 | 522,200 |
| 2006/02/03 | 2,215 | 2,230 | 2,170 | 2,220 | 565,400 |
| 2006/02/02 | 2,270 | 2,290 | 2,205 | 2,210 | 760,900 |
| 2006/02/01 | 2,200 | 2,280 | 2,170 | 2,230 | 1,324,900 |
| 2006/01/31 | 2,105 | 2,230 | 2,100 | 2,210 | 1,483,800 |
| 2006/01/30 | 2,150 | 2,150 | 2,080 | 2,100 | 1,918,500 |
| 2006/01/27 | 2,210 | 2,210 | 2,050 | 2,125 | 1,784,200 |
| 2006/01/26 | 2,175 | 2,190 | 2,135 | 2,145 | 1,147,900 |
| 2006/01/25 | 2,200 | 2,210 | 2,115 | 2,120 | 2,648,700 |
| 2006/01/24 | 2,155 | 2,265 | 2,080 | 2,240 | 1,739,700 |
| 2006/01/23 | 2,040 | 2,120 | 1,971 | 2,000 | 2,071,700 |
| 2006/01/20 | 2,410 | 2,425 | 2,085 | 2,200 | 3,242,300 |
| 2006/01/19 | 2,100 | 2,445 | 2,095 | 2,370 | 4,158,100 |
| 2006/01/18 | 2,215 | 2,245 | 2,055 | 2,080 | 3,392,600 |
| 2006/01/17 | 2,680 | 2,785 | 2,440 | 2,455 | 2,711,100 |
| 2006/01/16 | 2,800 | 2,870 | 2,755 | 2,840 | 1,291,600 |
| 2006/01/13 | 2,810 | 2,815 | 2,740 | 2,785 | 1,222,100 |
| 2006/01/12 | 2,700 | 2,810 | 2,670 | 2,800 | 1,512,700 |
| 2006/01/11 | 2,640 | 2,700 | 2,585 | 2,680 | 1,678,100 |
| 2006/01/10 | 2,825 | 2,835 | 2,695 | 2,700 | 926,100 |
| 2006/01/06 | 2,750 | 2,795 | 2,680 | 2,780 | 1,168,300 |
| 2006/01/05 | 2,820 | 2,845 | 2,710 | 2,760 | 1,416,300 |
| 2006/01/04 | 2,905 | 2,975 | 2,810 | 2,825 | 947,600 |