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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,368 | 1,387 | 1,361 | 1,380 | 863,600 |
| 2013/12/27 | 1,387 | 1,391 | 1,350 | 1,367 | 820,100 |
| 2013/12/26 | 1,378 | 1,380 | 1,350 | 1,375 | 1,255,100 |
| 2013/12/25 | 1,335 | 1,374 | 1,334 | 1,368 | 2,200,200 |
| 2013/12/24 | 1,362 | 1,393 | 1,336 | 1,342 | 2,014,100 |
| 2013/12/20 | 1,355 | 1,365 | 1,342 | 1,362 | 1,179,600 |
| 2013/12/19 | 1,365 | 1,387 | 1,359 | 1,364 | 2,127,100 |
| 2013/12/18 | 1,344 | 1,350 | 1,322 | 1,344 | 1,649,700 |
| 2013/12/17 | 1,300 | 1,357 | 1,292 | 1,347 | 2,937,000 |
| 2013/12/16 | 1,308 | 1,314 | 1,272 | 1,275 | 1,283,400 |
| 2013/12/13 | 1,320 | 1,320 | 1,287 | 1,307 | 1,481,500 |
| 2013/12/12 | 1,288 | 1,320 | 1,270 | 1,307 | 1,965,600 |
| 2013/12/11 | 1,336 | 1,342 | 1,270 | 1,293 | 2,663,500 |
| 2013/12/10 | 1,301 | 1,338 | 1,287 | 1,336 | 2,178,500 |
| 2013/12/09 | 1,281 | 1,318 | 1,270 | 1,317 | 3,113,100 |
| 2013/12/06 | 1,231 | 1,275 | 1,223 | 1,268 | 2,764,100 |
| 2013/12/05 | 1,211 | 1,236 | 1,203 | 1,222 | 1,572,400 |
| 2013/12/04 | 1,188 | 1,233 | 1,187 | 1,209 | 1,886,200 |
| 2013/12/03 | 1,194 | 1,218 | 1,183 | 1,208 | 1,073,100 |
| 2013/12/02 | 1,187 | 1,200 | 1,177 | 1,194 | 920,900 |
| 2013/11/29 | 1,180 | 1,206 | 1,172 | 1,195 | 788,200 |
| 2013/11/28 | 1,185 | 1,190 | 1,172 | 1,182 | 572,000 |
| 2013/11/27 | 1,187 | 1,193 | 1,177 | 1,180 | 482,300 |
| 2013/11/26 | 1,179 | 1,205 | 1,177 | 1,199 | 610,700 |
| 2013/11/25 | 1,207 | 1,217 | 1,186 | 1,191 | 589,600 |
| 2013/11/22 | 1,249 | 1,249 | 1,192 | 1,202 | 1,237,800 |
| 2013/11/21 | 1,218 | 1,242 | 1,211 | 1,237 | 1,644,600 |
| 2013/11/20 | 1,196 | 1,211 | 1,195 | 1,200 | 811,300 |
| 2013/11/19 | 1,210 | 1,210 | 1,195 | 1,201 | 1,050,200 |
| 2013/11/18 | 1,177 | 1,217 | 1,171 | 1,202 | 2,110,000 |
| 2013/11/15 | 1,130 | 1,165 | 1,128 | 1,157 | 1,418,000 |
| 2013/11/14 | 1,120 | 1,134 | 1,116 | 1,120 | 815,300 |
| 2013/11/13 | 1,116 | 1,125 | 1,111 | 1,121 | 441,300 |
| 2013/11/12 | 1,102 | 1,124 | 1,095 | 1,117 | 1,040,300 |
| 2013/11/11 | 1,150 | 1,151 | 1,108 | 1,112 | 847,600 |
| 2013/11/08 | 1,144 | 1,147 | 1,125 | 1,132 | 963,900 |
| 2013/11/07 | 1,161 | 1,177 | 1,156 | 1,157 | 853,600 |
| 2013/11/06 | 1,155 | 1,166 | 1,144 | 1,156 | 912,400 |
| 2013/11/05 | 1,140 | 1,168 | 1,126 | 1,162 | 1,292,400 |
| 2013/11/01 | 1,130 | 1,155 | 1,117 | 1,130 | 1,406,100 |
| 2013/10/31 | 1,172 | 1,179 | 1,112 | 1,114 | 2,013,900 |
| 2013/10/30 | 1,156 | 1,185 | 1,131 | 1,134 | 2,349,400 |
| 2013/10/29 | 1,212 | 1,224 | 1,179 | 1,186 | 1,573,800 |
| 2013/10/28 | 1,240 | 1,251 | 1,228 | 1,234 | 948,700 |
| 2013/10/25 | 1,278 | 1,289 | 1,231 | 1,236 | 1,555,300 |
| 2013/10/24 | 1,248 | 1,265 | 1,238 | 1,265 | 777,100 |
| 2013/10/23 | 1,236 | 1,264 | 1,236 | 1,259 | 1,161,100 |
| 2013/10/22 | 1,273 | 1,278 | 1,234 | 1,245 | 1,492,000 |
| 2013/10/21 | 1,286 | 1,289 | 1,272 | 1,280 | 668,800 |
| 2013/10/18 | 1,262 | 1,283 | 1,262 | 1,279 | 870,900 |
| 2013/10/17 | 1,277 | 1,282 | 1,246 | 1,255 | 778,100 |
| 2013/10/16 | 1,271 | 1,283 | 1,255 | 1,260 | 716,800 |
| 2013/10/15 | 1,270 | 1,287 | 1,263 | 1,281 | 1,618,400 |
| 2013/10/11 | 1,247 | 1,282 | 1,237 | 1,256 | 1,745,600 |
| 2013/10/10 | 1,185 | 1,223 | 1,175 | 1,219 | 1,764,600 |
| 2013/10/09 | 1,133 | 1,165 | 1,124 | 1,159 | 794,700 |
| 2013/10/08 | 1,125 | 1,160 | 1,123 | 1,153 | 773,800 |
| 2013/10/07 | 1,202 | 1,205 | 1,150 | 1,155 | 827,600 |
| 2013/10/04 | 1,184 | 1,209 | 1,163 | 1,199 | 1,108,000 |
| 2013/10/03 | 1,220 | 1,228 | 1,185 | 1,190 | 1,606,100 |
| 2013/10/02 | 1,279 | 1,290 | 1,215 | 1,231 | 1,172,700 |
| 2013/10/01 | 1,280 | 1,313 | 1,276 | 1,284 | 1,853,700 |
| 2013/09/30 | 1,280 | 1,298 | 1,264 | 1,276 | 1,294,000 |
| 2013/09/27 | 1,285 | 1,293 | 1,270 | 1,281 | 1,151,600 |
| 2013/09/26 | 1,237 | 1,285 | 1,233 | 1,285 | 1,020,000 |
| 2013/09/25 | 1,263 | 1,280 | 1,233 | 1,243 | 1,031,500 |
| 2013/09/24 | 1,263 | 1,274 | 1,243 | 1,255 | 918,800 |
| 2013/09/20 | 1,293 | 1,294 | 1,263 | 1,271 | 1,269,800 |
| 2013/09/19 | 1,287 | 1,295 | 1,269 | 1,295 | 1,564,100 |
| 2013/09/18 | 1,276 | 1,293 | 1,261 | 1,276 | 1,638,100 |
| 2013/09/17 | 1,230 | 1,278 | 1,222 | 1,268 | 2,109,900 |
| 2013/09/13 | 1,193 | 1,208 | 1,164 | 1,205 | 1,776,500 |
| 2013/09/12 | 1,260 | 1,262 | 1,192 | 1,199 | 1,932,200 |
| 2013/09/11 | 1,257 | 1,275 | 1,227 | 1,257 | 1,590,900 |
| 2013/09/10 | 1,227 | 1,259 | 1,216 | 1,244 | 2,284,400 |
| 2013/09/09 | 1,204 | 1,230 | 1,192 | 1,208 | 1,113,500 |
| 2013/09/06 | 1,163 | 1,184 | 1,163 | 1,168 | 927,300 |
| 2013/09/05 | 1,191 | 1,196 | 1,160 | 1,170 | 1,163,100 |
| 2013/09/04 | 1,156 | 1,203 | 1,151 | 1,197 | 1,349,800 |
| 2013/09/03 | 1,165 | 1,168 | 1,141 | 1,151 | 908,600 |
| 2013/09/02 | 1,088 | 1,155 | 1,084 | 1,146 | 2,049,600 |
| 2013/08/30 | 1,102 | 1,117 | 1,084 | 1,088 | 907,200 |
| 2013/08/29 | 1,086 | 1,115 | 1,082 | 1,095 | 1,005,600 |
| 2013/08/28 | 1,068 | 1,098 | 1,068 | 1,074 | 1,092,000 |
| 2013/08/27 | 1,132 | 1,144 | 1,108 | 1,114 | 1,216,500 |
| 2013/08/26 | 1,154 | 1,169 | 1,140 | 1,145 | 1,190,100 |
| 2013/08/23 | 1,186 | 1,189 | 1,148 | 1,154 | 1,359,100 |
| 2013/08/22 | 1,175 | 1,185 | 1,140 | 1,174 | 1,622,100 |
| 2013/08/21 | 1,163 | 1,209 | 1,158 | 1,186 | 2,499,700 |
| 2013/08/20 | 1,154 | 1,183 | 1,152 | 1,156 | 1,755,400 |
| 2013/08/19 | 1,159 | 1,179 | 1,146 | 1,161 | 1,162,900 |
| 2013/08/16 | 1,131 | 1,168 | 1,127 | 1,160 | 1,174,400 |
| 2013/08/15 | 1,153 | 1,169 | 1,139 | 1,144 | 1,020,400 |
| 2013/08/14 | 1,137 | 1,171 | 1,130 | 1,171 | 1,595,000 |
| 2013/08/13 | 1,159 | 1,178 | 1,118 | 1,127 | 2,827,900 |
| 2013/08/12 | 1,153 | 1,178 | 1,122 | 1,129 | 1,996,300 |
| 2013/08/09 | 1,245 | 1,264 | 1,160 | 1,183 | 2,806,700 |
| 2013/08/08 | 1,220 | 1,268 | 1,219 | 1,232 | 3,385,700 |
| 2013/08/07 | 1,228 | 1,264 | 1,221 | 1,233 | 2,791,900 |
| 2013/08/06 | 1,233 | 1,265 | 1,212 | 1,240 | 4,437,100 |
| 2013/08/05 | 1,184 | 1,249 | 1,170 | 1,225 | 5,078,200 |
| 2013/08/02 | 1,063 | 1,219 | 1,059 | 1,205 | 10,024,300 |
| 2013/08/01 | 1,114 | 1,145 | 1,037 | 1,093 | 3,326,600 |
| 2013/07/31 | 1,103 | 1,137 | 1,078 | 1,113 | 3,795,300 |
| 2013/07/30 | 1,072 | 1,135 | 1,070 | 1,126 | 5,400,500 |
| 2013/07/29 | 1,140 | 1,153 | 1,035 | 1,064 | 11,491,700 |
| 2013/07/26 | 1,075 | 1,285 | 1,064 | 1,170 | 41,662,500 |
| 2013/07/25 | 1,016 | 1,030 | 1,006 | 1,011 | 1,459,600 |
| 2013/07/24 | 1,012 | 1,027 | 1,003 | 1,019 | 1,007,400 |
| 2013/07/23 | 1,030 | 1,034 | 1,014 | 1,022 | 764,600 |
| 2013/07/22 | 1,042 | 1,049 | 1,006 | 1,029 | 1,263,900 |
| 2013/07/19 | 1,076 | 1,080 | 1,025 | 1,040 | 2,147,600 |
| 2013/07/18 | 1,029 | 1,068 | 1,025 | 1,064 | 1,752,500 |
| 2013/07/17 | 1,022 | 1,033 | 1,019 | 1,028 | 795,600 |
| 2013/07/16 | 1,019 | 1,028 | 1,012 | 1,026 | 866,100 |
| 2013/07/12 | 1,032 | 1,038 | 1,010 | 1,021 | 953,800 |
| 2013/07/11 | 1,020 | 1,042 | 1,015 | 1,032 | 716,600 |
| 2013/07/10 | 1,056 | 1,065 | 1,027 | 1,035 | 1,016,300 |
| 2013/07/09 | 1,041 | 1,058 | 1,017 | 1,056 | 1,299,700 |
| 2013/07/08 | 1,070 | 1,082 | 1,022 | 1,030 | 1,802,200 |
| 2013/07/05 | 1,059 | 1,070 | 1,055 | 1,060 | 1,267,800 |
| 2013/07/04 | 1,025 | 1,054 | 1,016 | 1,048 | 2,042,600 |
| 2013/07/03 | 1,011 | 1,026 | 998 | 1,020 | 1,546,700 |
| 2013/07/02 | 989 | 1,025 | 984 | 1,008 | 2,312,000 |
| 2013/07/01 | 952 | 986 | 945 | 984 | 1,615,000 |
| 2013/06/28 | 934 | 953 | 918 | 950 | 1,296,000 |
| 2013/06/27 | 911 | 935 | 875 | 929 | 1,811,900 |
| 2013/06/26 | 969 | 969 | 905 | 908 | 1,805,600 |
| 2013/06/25 | 980 | 984 | 937 | 961 | 2,394,900 |
| 2013/06/24 | 980 | 1,009 | 971 | 987 | 1,516,900 |
| 2013/06/21 | 938 | 974 | 904 | 965 | 1,823,800 |
| 2013/06/20 | 975 | 992 | 963 | 969 | 953,800 |
| 2013/06/19 | 1,009 | 1,021 | 973 | 986 | 1,642,600 |
| 2013/06/18 | 998 | 1,014 | 983 | 995 | 1,558,600 |
| 2013/06/17 | 942 | 996 | 936 | 995 | 1,743,900 |
| 2013/06/14 | 972 | 976 | 941 | 941 | 1,471,100 |
| 2013/06/13 | 966 | 984 | 940 | 942 | 2,110,800 |
| 2013/06/12 | 938 | 1,004 | 924 | 994 | 2,538,200 |
| 2013/06/11 | 951 | 983 | 938 | 966 | 2,819,700 |
| 2013/06/10 | 950 | 963 | 929 | 951 | 2,514,300 |
| 2013/06/07 | 897 | 911 | 791 | 867 | 5,704,400 |
| 2013/06/06 | 956 | 980 | 906 | 912 | 3,141,000 |
| 2013/06/05 | 1,011 | 1,059 | 977 | 983 | 3,023,400 |
| 2013/06/04 | 990 | 1,011 | 965 | 1,006 | 3,466,200 |
| 2013/06/03 | 999 | 1,069 | 995 | 1,008 | 5,688,100 |
| 2013/05/31 | 1,021 | 1,054 | 956 | 979 | 4,083,800 |
| 2013/05/30 | 1,046 | 1,050 | 1,009 | 1,020 | 2,164,800 |
| 2013/05/29 | 1,077 | 1,104 | 1,060 | 1,087 | 2,214,600 |
| 2013/05/28 | 1,035 | 1,076 | 1,007 | 1,052 | 2,358,600 |
| 2013/05/27 | 1,026 | 1,098 | 982 | 1,068 | 2,674,700 |
| 2013/05/24 | 1,060 | 1,118 | 965 | 1,046 | 3,743,500 |
| 2013/05/23 | 1,166 | 1,205 | 1,040 | 1,040 | 4,734,600 |
| 2013/05/22 | 1,180 | 1,224 | 1,140 | 1,189 | 3,018,300 |
| 2013/05/21 | 1,284 | 1,285 | 1,203 | 1,221 | 2,925,100 |
| 2013/05/20 | 1,315 | 1,317 | 1,265 | 1,274 | 4,270,700 |
| 2013/05/17 | 1,160 | 1,232 | 1,111 | 1,223 | 2,150,600 |
| 2013/05/16 | 1,217 | 1,233 | 1,051 | 1,167 | 3,406,200 |
| 2013/05/15 | 1,300 | 1,300 | 1,210 | 1,224 | 3,187,500 |
| 2013/05/14 | 1,261 | 1,277 | 1,245 | 1,254 | 2,780,100 |
| 2013/05/13 | 1,248 | 1,274 | 1,230 | 1,246 | 2,654,400 |
| 2013/05/10 | 1,275 | 1,280 | 1,223 | 1,229 | 2,769,100 |
| 2013/05/09 | 1,279 | 1,350 | 1,251 | 1,262 | 5,543,900 |
| 2013/05/08 | 1,206 | 1,287 | 1,206 | 1,238 | 6,366,600 |
| 2013/05/07 | 1,315 | 1,335 | 1,282 | 1,326 | 2,973,400 |
| 2013/05/02 | 1,228 | 1,260 | 1,204 | 1,255 | 2,703,200 |
| 2013/05/01 | 1,285 | 1,300 | 1,235 | 1,245 | 4,044,000 |
| 2013/04/30 | 1,220 | 1,331 | 1,211 | 1,276 | 3,810,400 |
| 2013/04/26 | 1,304 | 1,305 | 1,221 | 1,231 | 3,644,600 |
| 2013/04/25 | 1,369 | 1,370 | 1,282 | 1,317 | 3,401,500 |
| 2013/04/24 | 1,370 | 1,375 | 1,345 | 1,362 | 2,880,700 |
| 2013/04/23 | 1,349 | 1,367 | 1,302 | 1,350 | 4,253,400 |
| 2013/04/22 | 1,230 | 1,337 | 1,213 | 1,319 | 6,001,100 |
| 2013/04/19 | 1,190 | 1,234 | 1,162 | 1,183 | 4,440,400 |
| 2013/04/18 | 1,115 | 1,270 | 1,112 | 1,149 | 6,289,000 |
| 2013/04/17 | 1,048 | 1,160 | 1,033 | 1,118 | 4,531,300 |
| 2013/04/16 | 982 | 1,031 | 964 | 1,028 | 2,295,000 |
| 2013/04/15 | 955 | 1,013 | 950 | 997 | 3,006,300 |
| 2013/04/12 | 963 | 963 | 945 | 955 | 1,305,600 |
| 2013/04/11 | 950 | 982 | 935 | 972 | 1,975,000 |
| 2013/04/10 | 948 | 964 | 933 | 943 | 1,814,300 |
| 2013/04/09 | 991 | 993 | 955 | 970 | 1,880,400 |
| 2013/04/08 | 932 | 961 | 915 | 961 | 2,023,900 |
| 2013/04/05 | 904 | 934 | 892 | 905 | 2,439,200 |
| 2013/04/04 | 867 | 881 | 848 | 879 | 1,380,600 |
| 2013/04/03 | 872 | 882 | 852 | 866 | 1,031,300 |
| 2013/04/02 | 801 | 887 | 780 | 873 | 2,180,900 |
| 2013/04/01 | 890 | 891 | 820 | 823 | 1,327,700 |
| 2013/03/29 | 900 | 905 | 874 | 887 | 813,700 |
| 2013/03/28 | 895 | 896 | 871 | 892 | 930,200 |
| 2013/03/27 | 900 | 905 | 882 | 894 | 957,600 |
| 2013/03/26 | 903 | 909 | 890 | 895 | 1,203,400 |
| 2013/03/25 | 922 | 924 | 894 | 903 | 1,767,300 |
| 2013/03/22 | 903 | 956 | 890 | 893 | 3,305,400 |
| 2013/03/21 | 830 | 880 | 825 | 873 | 2,890,300 |
| 2013/03/19 | 805 | 824 | 803 | 813 | 1,434,000 |
| 2013/03/18 | 804 | 810 | 790 | 790 | 1,240,100 |
| 2013/03/15 | 814 | 842 | 787 | 791 | 2,146,400 |
| 2013/03/14 | 778 | 818 | 771 | 799 | 2,302,700 |
| 2013/03/13 | 756 | 773 | 747 | 759 | 1,219,700 |
| 2013/03/12 | 790 | 790 | 763 | 764 | 1,029,900 |
| 2013/03/11 | 795 | 809 | 781 | 787 | 1,098,500 |
| 2013/03/08 | 774 | 793 | 773 | 782 | 1,213,700 |
| 2013/03/07 | 779 | 783 | 764 | 769 | 723,000 |
| 2013/03/06 | 764 | 775 | 762 | 772 | 642,300 |
| 2013/03/05 | 780 | 784 | 758 | 763 | 1,075,000 |
| 2013/03/04 | 749 | 780 | 749 | 779 | 1,513,300 |
| 2013/03/01 | 759 | 759 | 741 | 747 | 932,900 |
| 2013/02/28 | 725 | 765 | 724 | 749 | 2,328,900 |
| 2013/02/27 | 721 | 728 | 710 | 714 | 825,200 |
| 2013/02/26 | 721 | 734 | 716 | 721 | 924,200 |
| 2013/02/25 | 750 | 752 | 732 | 738 | 811,100 |
| 2013/02/22 | 730 | 743 | 715 | 739 | 851,300 |
| 2013/02/21 | 730 | 747 | 727 | 733 | 882,600 |
| 2013/02/20 | 739 | 744 | 731 | 736 | 1,024,400 |
| 2013/02/19 | 720 | 764 | 718 | 743 | 1,800,800 |
| 2013/02/18 | 720 | 736 | 714 | 729 | 1,266,500 |
| 2013/02/15 | 730 | 737 | 700 | 713 | 1,904,200 |
| 2013/02/14 | 701 | 728 | 696 | 719 | 1,846,100 |
| 2013/02/13 | 708 | 718 | 686 | 705 | 1,302,100 |
| 2013/02/12 | 722 | 727 | 700 | 708 | 1,858,200 |
| 2013/02/08 | 674 | 731 | 674 | 719 | 3,987,600 |
| 2013/02/07 | 689 | 690 | 660 | 673 | 2,848,800 |
| 2013/02/06 | 677 | 695 | 677 | 688 | 1,888,800 |
| 2013/02/05 | 674 | 688 | 659 | 663 | 1,636,200 |
| 2013/02/04 | 681 | 684 | 671 | 680 | 1,150,500 |
| 2013/02/01 | 677 | 681 | 665 | 671 | 1,058,700 |
| 2013/01/31 | 646 | 681 | 644 | 669 | 2,408,100 |
| 2013/01/30 | 636 | 652 | 631 | 650 | 1,422,100 |
| 2013/01/29 | 644 | 654 | 628 | 633 | 1,814,400 |
| 2013/01/28 | 622 | 653 | 620 | 646 | 2,768,200 |
| 2013/01/25 | 595 | 618 | 595 | 612 | 2,071,000 |
| 2013/01/24 | 572 | 591 | 562 | 589 | 927,100 |
| 2013/01/23 | 583 | 602 | 574 | 576 | 755,300 |
| 2013/01/22 | 589 | 589 | 576 | 585 | 763,300 |
| 2013/01/21 | 592 | 596 | 584 | 587 | 630,300 |
| 2013/01/18 | 598 | 599 | 583 | 593 | 1,014,500 |
| 2013/01/17 | 598 | 602 | 573 | 588 | 1,075,300 |
| 2013/01/16 | 612 | 614 | 590 | 601 | 995,200 |
| 2013/01/15 | 618 | 635 | 612 | 617 | 1,475,300 |
| 2013/01/11 | 618 | 621 | 602 | 609 | 1,079,400 |
| 2013/01/10 | 614 | 638 | 612 | 614 | 2,299,400 |
| 2013/01/09 | 581 | 609 | 581 | 605 | 1,278,600 |
| 2013/01/08 | 599 | 635 | 574 | 589 | 3,429,400 |
| 2013/01/07 | 560 | 597 | 553 | 593 | 2,563,400 |
| 2013/01/04 | 565 | 573 | 557 | 560 | 1,510,800 |