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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,621 | 1,634 | 1,592 | 1,602 | 771,500 |
| 2015/12/29 | 1,569 | 1,606 | 1,554 | 1,602 | 902,700 |
| 2015/12/28 | 1,579 | 1,594 | 1,531 | 1,569 | 943,600 |
| 2015/12/25 | 1,517 | 1,592 | 1,501 | 1,587 | 2,271,100 |
| 2015/12/24 | 1,660 | 1,668 | 1,593 | 1,597 | 1,248,900 |
| 2015/12/22 | 1,701 | 1,717 | 1,669 | 1,673 | 696,500 |
| 2015/12/21 | 1,704 | 1,748 | 1,688 | 1,708 | 899,100 |
| 2015/12/18 | 1,745 | 1,765 | 1,708 | 1,711 | 1,004,500 |
| 2015/12/17 | 1,742 | 1,759 | 1,732 | 1,741 | 745,100 |
| 2015/12/16 | 1,716 | 1,753 | 1,686 | 1,716 | 999,100 |
| 2015/12/15 | 1,721 | 1,740 | 1,670 | 1,676 | 802,700 |
| 2015/12/14 | 1,700 | 1,721 | 1,686 | 1,710 | 1,024,000 |
| 2015/12/11 | 1,716 | 1,752 | 1,715 | 1,747 | 966,900 |
| 2015/12/10 | 1,820 | 1,820 | 1,725 | 1,729 | 1,927,600 |
| 2015/12/09 | 1,859 | 1,904 | 1,837 | 1,845 | 1,469,300 |
| 2015/12/08 | 1,841 | 1,867 | 1,821 | 1,840 | 913,000 |
| 2015/12/07 | 1,830 | 1,854 | 1,816 | 1,841 | 1,020,600 |
| 2015/12/04 | 1,825 | 1,841 | 1,816 | 1,823 | 889,600 |
| 2015/12/03 | 1,879 | 1,894 | 1,841 | 1,863 | 1,091,900 |
| 2015/12/02 | 1,886 | 1,899 | 1,866 | 1,895 | 1,035,900 |
| 2015/12/01 | 1,909 | 1,918 | 1,870 | 1,887 | 977,600 |
| 2015/11/30 | 1,894 | 1,906 | 1,869 | 1,894 | 723,100 |
| 2015/11/27 | 1,921 | 1,940 | 1,885 | 1,898 | 1,094,400 |
| 2015/11/26 | 1,900 | 1,927 | 1,889 | 1,896 | 786,100 |
| 2015/11/25 | 1,897 | 1,905 | 1,862 | 1,881 | 972,200 |
| 2015/11/24 | 1,919 | 1,930 | 1,890 | 1,922 | 1,565,800 |
| 2015/11/20 | 1,805 | 1,883 | 1,805 | 1,879 | 2,015,000 |
| 2015/11/19 | 1,745 | 1,795 | 1,734 | 1,794 | 1,108,900 |
| 2015/11/18 | 1,722 | 1,753 | 1,713 | 1,727 | 711,400 |
| 2015/11/17 | 1,708 | 1,734 | 1,706 | 1,725 | 594,900 |
| 2015/11/16 | 1,681 | 1,703 | 1,678 | 1,682 | 611,100 |
| 2015/11/13 | 1,708 | 1,729 | 1,706 | 1,718 | 460,400 |
| 2015/11/12 | 1,737 | 1,750 | 1,715 | 1,724 | 482,800 |
| 2015/11/11 | 1,698 | 1,758 | 1,692 | 1,746 | 969,600 |
| 2015/11/10 | 1,708 | 1,717 | 1,678 | 1,701 | 796,200 |
| 2015/11/09 | 1,736 | 1,738 | 1,704 | 1,723 | 793,100 |
| 2015/11/06 | 1,755 | 1,761 | 1,681 | 1,711 | 1,642,400 |
| 2015/11/05 | 1,762 | 1,789 | 1,709 | 1,763 | 1,336,200 |
| 2015/11/04 | 1,774 | 1,808 | 1,716 | 1,731 | 1,863,300 |
| 2015/11/02 | 1,798 | 1,847 | 1,728 | 1,747 | 2,501,800 |
| 2015/10/30 | 1,730 | 1,750 | 1,672 | 1,723 | 917,100 |
| 2015/10/29 | 1,732 | 1,765 | 1,711 | 1,747 | 1,057,400 |
| 2015/10/28 | 1,717 | 1,742 | 1,711 | 1,722 | 840,600 |
| 2015/10/27 | 1,718 | 1,735 | 1,699 | 1,708 | 781,600 |
| 2015/10/26 | 1,694 | 1,721 | 1,667 | 1,709 | 978,800 |
| 2015/10/23 | 1,709 | 1,712 | 1,666 | 1,675 | 714,100 |
| 2015/10/22 | 1,655 | 1,699 | 1,641 | 1,677 | 889,300 |
| 2015/10/21 | 1,669 | 1,673 | 1,629 | 1,650 | 688,500 |
| 2015/10/20 | 1,668 | 1,715 | 1,627 | 1,637 | 1,443,200 |
| 2015/10/19 | 1,608 | 1,672 | 1,597 | 1,660 | 1,289,700 |
| 2015/10/16 | 1,603 | 1,625 | 1,591 | 1,597 | 651,800 |
| 2015/10/15 | 1,511 | 1,593 | 1,507 | 1,590 | 689,000 |
| 2015/10/14 | 1,540 | 1,546 | 1,514 | 1,519 | 412,000 |
| 2015/10/13 | 1,545 | 1,572 | 1,539 | 1,541 | 647,700 |
| 2015/10/09 | 1,570 | 1,570 | 1,517 | 1,553 | 902,100 |
| 2015/10/08 | 1,650 | 1,652 | 1,559 | 1,566 | 970,700 |
| 2015/10/07 | 1,666 | 1,668 | 1,616 | 1,652 | 759,900 |
| 2015/10/06 | 1,600 | 1,657 | 1,600 | 1,651 | 1,097,200 |
| 2015/10/05 | 1,582 | 1,586 | 1,546 | 1,582 | 607,800 |
| 2015/10/02 | 1,553 | 1,584 | 1,538 | 1,557 | 473,900 |
| 2015/10/01 | 1,581 | 1,588 | 1,547 | 1,557 | 906,900 |
| 2015/09/30 | 1,495 | 1,554 | 1,494 | 1,544 | 985,200 |
| 2015/09/29 | 1,510 | 1,510 | 1,456 | 1,467 | 675,800 |
| 2015/09/28 | 1,528 | 1,547 | 1,505 | 1,534 | 730,200 |
| 2015/09/25 | 1,534 | 1,556 | 1,479 | 1,528 | 1,028,300 |
| 2015/09/24 | 1,509 | 1,560 | 1,500 | 1,532 | 1,009,900 |
| 2015/09/18 | 1,543 | 1,569 | 1,538 | 1,546 | 740,200 |
| 2015/09/17 | 1,515 | 1,565 | 1,506 | 1,554 | 1,005,200 |
| 2015/09/16 | 1,546 | 1,548 | 1,491 | 1,506 | 696,900 |
| 2015/09/15 | 1,596 | 1,596 | 1,522 | 1,525 | 1,058,100 |
| 2015/09/14 | 1,611 | 1,614 | 1,570 | 1,591 | 1,310,600 |
| 2015/09/11 | 1,495 | 1,605 | 1,486 | 1,573 | 1,438,200 |
| 2015/09/10 | 1,489 | 1,520 | 1,457 | 1,504 | 828,300 |
| 2015/09/09 | 1,501 | 1,517 | 1,468 | 1,512 | 1,279,800 |
| 2015/09/08 | 1,500 | 1,501 | 1,416 | 1,434 | 1,470,800 |
| 2015/09/07 | 1,507 | 1,543 | 1,475 | 1,512 | 1,044,800 |
| 2015/09/04 | 1,626 | 1,626 | 1,507 | 1,528 | 1,051,900 |
| 2015/09/03 | 1,650 | 1,657 | 1,608 | 1,619 | 992,500 |
| 2015/09/02 | 1,561 | 1,647 | 1,550 | 1,596 | 1,024,300 |
| 2015/09/01 | 1,707 | 1,713 | 1,615 | 1,616 | 1,160,500 |
| 2015/08/31 | 1,721 | 1,738 | 1,702 | 1,730 | 1,188,000 |
| 2015/08/28 | 1,712 | 1,727 | 1,679 | 1,721 | 1,144,800 |
| 2015/08/27 | 1,700 | 1,754 | 1,658 | 1,664 | 1,272,200 |
| 2015/08/26 | 1,675 | 1,695 | 1,605 | 1,671 | 2,267,800 |
| 2015/08/25 | 1,523 | 1,694 | 1,493 | 1,595 | 2,235,100 |
| 2015/08/24 | 1,610 | 1,663 | 1,561 | 1,563 | 1,468,200 |
| 2015/08/21 | 1,672 | 1,719 | 1,662 | 1,662 | 1,322,700 |
| 2015/08/20 | 1,802 | 1,820 | 1,739 | 1,743 | 1,503,500 |
| 2015/08/19 | 1,864 | 1,876 | 1,808 | 1,819 | 1,164,700 |
| 2015/08/18 | 1,864 | 1,893 | 1,854 | 1,869 | 1,106,700 |
| 2015/08/17 | 1,848 | 1,885 | 1,834 | 1,859 | 1,028,000 |
| 2015/08/14 | 1,791 | 1,860 | 1,790 | 1,849 | 1,041,400 |
| 2015/08/13 | 1,822 | 1,835 | 1,780 | 1,803 | 1,053,700 |
| 2015/08/12 | 1,847 | 1,864 | 1,807 | 1,822 | 1,143,800 |
| 2015/08/11 | 1,898 | 1,922 | 1,861 | 1,866 | 1,329,400 |
| 2015/08/10 | 1,842 | 1,920 | 1,825 | 1,898 | 2,240,000 |
| 2015/08/07 | 1,921 | 1,960 | 1,840 | 1,849 | 3,430,300 |
| 2015/08/06 | 2,030 | 2,030 | 1,919 | 1,921 | 3,316,000 |
| 2015/08/05 | 2,106 | 2,110 | 2,017 | 2,025 | 2,162,300 |
| 2015/08/04 | 2,118 | 2,203 | 2,073 | 2,152 | 2,859,600 |
| 2015/08/03 | 2,049 | 2,166 | 2,036 | 2,139 | 3,430,900 |
| 2015/07/31 | 1,900 | 2,136 | 1,895 | 2,071 | 6,211,500 |
| 2015/07/30 | 1,856 | 1,871 | 1,804 | 1,824 | 1,099,600 |
| 2015/07/29 | 1,839 | 1,864 | 1,828 | 1,856 | 1,300,700 |
| 2015/07/28 | 1,780 | 1,850 | 1,767 | 1,839 | 1,458,000 |
| 2015/07/27 | 1,901 | 1,901 | 1,814 | 1,846 | 1,473,400 |
| 2015/07/24 | 1,957 | 1,975 | 1,914 | 1,927 | 675,200 |
| 2015/07/23 | 1,952 | 1,970 | 1,938 | 1,947 | 673,600 |
| 2015/07/22 | 1,951 | 1,983 | 1,924 | 1,951 | 1,283,800 |
| 2015/07/21 | 1,910 | 1,970 | 1,870 | 1,956 | 1,196,500 |
| 2015/07/17 | 1,888 | 1,924 | 1,865 | 1,884 | 1,170,100 |
| 2015/07/16 | 1,807 | 1,866 | 1,803 | 1,860 | 933,900 |
| 2015/07/15 | 1,794 | 1,810 | 1,773 | 1,802 | 824,600 |
| 2015/07/14 | 1,800 | 1,838 | 1,786 | 1,800 | 753,900 |
| 2015/07/13 | 1,779 | 1,803 | 1,767 | 1,776 | 617,200 |
| 2015/07/10 | 1,774 | 1,806 | 1,750 | 1,763 | 1,098,600 |
| 2015/07/09 | 1,688 | 1,773 | 1,637 | 1,761 | 1,716,200 |
| 2015/07/08 | 1,794 | 1,808 | 1,704 | 1,715 | 1,074,800 |
| 2015/07/07 | 1,779 | 1,808 | 1,766 | 1,798 | 934,200 |
| 2015/07/06 | 1,740 | 1,797 | 1,732 | 1,747 | 879,300 |
| 2015/07/03 | 1,764 | 1,782 | 1,730 | 1,776 | 822,700 |
| 2015/07/02 | 1,795 | 1,825 | 1,761 | 1,766 | 1,495,400 |
| 2015/07/01 | 1,668 | 1,763 | 1,659 | 1,756 | 1,831,700 |
| 2015/06/30 | 1,627 | 1,669 | 1,616 | 1,642 | 1,063,600 |
| 2015/06/29 | 1,578 | 1,661 | 1,574 | 1,616 | 1,538,800 |
| 2015/06/26 | 1,615 | 1,645 | 1,610 | 1,639 | 685,700 |
| 2015/06/25 | 1,648 | 1,653 | 1,614 | 1,623 | 1,393,200 |
| 2015/06/24 | 1,698 | 1,700 | 1,645 | 1,670 | 973,600 |
| 2015/06/23 | 1,704 | 1,726 | 1,670 | 1,690 | 886,300 |
| 2015/06/22 | 1,691 | 1,704 | 1,663 | 1,685 | 837,000 |
| 2015/06/19 | 1,670 | 1,709 | 1,655 | 1,693 | 1,739,000 |
| 2015/06/18 | 1,619 | 1,700 | 1,619 | 1,688 | 3,428,800 |
| 2015/06/17 | 1,549 | 1,644 | 1,542 | 1,615 | 2,356,400 |
| 2015/06/16 | 1,494 | 1,567 | 1,487 | 1,535 | 2,087,000 |
| 2015/06/15 | 1,476 | 1,494 | 1,465 | 1,488 | 955,600 |
| 2015/06/12 | 1,500 | 1,505 | 1,468 | 1,473 | 1,025,100 |
| 2015/06/11 | 1,484 | 1,500 | 1,468 | 1,485 | 1,673,200 |
| 2015/06/10 | 1,433 | 1,509 | 1,430 | 1,470 | 1,657,800 |
| 2015/06/09 | 1,433 | 1,442 | 1,413 | 1,413 | 909,100 |
| 2015/06/08 | 1,462 | 1,471 | 1,445 | 1,449 | 502,800 |
| 2015/06/05 | 1,470 | 1,493 | 1,458 | 1,459 | 928,900 |
| 2015/06/04 | 1,493 | 1,493 | 1,453 | 1,460 | 657,100 |
| 2015/06/03 | 1,508 | 1,522 | 1,478 | 1,491 | 785,400 |
| 2015/06/02 | 1,467 | 1,503 | 1,467 | 1,501 | 1,436,200 |
| 2015/06/01 | 1,449 | 1,456 | 1,427 | 1,451 | 1,185,600 |
| 2015/05/29 | 1,398 | 1,453 | 1,383 | 1,452 | 1,941,400 |
| 2015/05/28 | 1,431 | 1,431 | 1,385 | 1,395 | 901,700 |
| 2015/05/27 | 1,421 | 1,444 | 1,418 | 1,431 | 492,800 |
| 2015/05/26 | 1,425 | 1,437 | 1,416 | 1,429 | 452,200 |
| 2015/05/25 | 1,441 | 1,441 | 1,407 | 1,416 | 773,800 |
| 2015/05/22 | 1,447 | 1,457 | 1,430 | 1,443 | 419,500 |
| 2015/05/21 | 1,466 | 1,475 | 1,436 | 1,442 | 598,400 |
| 2015/05/20 | 1,450 | 1,476 | 1,444 | 1,467 | 498,500 |
| 2015/05/19 | 1,465 | 1,473 | 1,432 | 1,440 | 655,600 |
| 2015/05/18 | 1,454 | 1,475 | 1,446 | 1,456 | 950,500 |
| 2015/05/15 | 1,399 | 1,444 | 1,388 | 1,441 | 832,300 |
| 2015/05/14 | 1,389 | 1,402 | 1,375 | 1,386 | 448,600 |
| 2015/05/13 | 1,385 | 1,407 | 1,368 | 1,399 | 683,400 |
| 2015/05/12 | 1,429 | 1,433 | 1,385 | 1,393 | 968,300 |
| 2015/05/11 | 1,405 | 1,430 | 1,399 | 1,413 | 1,489,500 |
| 2015/05/08 | 1,419 | 1,424 | 1,386 | 1,388 | 1,855,000 |
| 2015/05/07 | 1,411 | 1,444 | 1,408 | 1,430 | 1,318,200 |
| 2015/05/01 | 1,549 | 1,559 | 1,403 | 1,416 | 2,377,800 |
| 2015/04/30 | 1,495 | 1,519 | 1,472 | 1,511 | 1,101,300 |
| 2015/04/28 | 1,526 | 1,532 | 1,505 | 1,514 | 628,200 |
| 2015/04/27 | 1,519 | 1,538 | 1,495 | 1,529 | 829,600 |
| 2015/04/24 | 1,563 | 1,585 | 1,529 | 1,530 | 859,400 |
| 2015/04/23 | 1,619 | 1,629 | 1,569 | 1,576 | 923,900 |
| 2015/04/22 | 1,572 | 1,613 | 1,557 | 1,597 | 1,085,100 |
| 2015/04/21 | 1,515 | 1,570 | 1,503 | 1,568 | 782,900 |
| 2015/04/20 | 1,488 | 1,528 | 1,459 | 1,501 | 1,080,700 |
| 2015/04/17 | 1,560 | 1,562 | 1,493 | 1,494 | 1,662,100 |
| 2015/04/16 | 1,650 | 1,656 | 1,573 | 1,590 | 1,017,500 |
| 2015/04/15 | 1,631 | 1,660 | 1,614 | 1,620 | 699,700 |
| 2015/04/14 | 1,637 | 1,650 | 1,616 | 1,630 | 582,200 |
| 2015/04/13 | 1,602 | 1,662 | 1,601 | 1,652 | 1,414,100 |
| 2015/04/10 | 1,604 | 1,607 | 1,552 | 1,584 | 987,700 |
| 2015/04/09 | 1,572 | 1,604 | 1,557 | 1,594 | 892,300 |
| 2015/04/08 | 1,519 | 1,572 | 1,515 | 1,562 | 966,100 |
| 2015/04/07 | 1,520 | 1,524 | 1,493 | 1,504 | 574,200 |
| 2015/04/06 | 1,485 | 1,526 | 1,479 | 1,521 | 780,500 |
| 2015/04/03 | 1,492 | 1,508 | 1,474 | 1,484 | 496,500 |
| 2015/04/02 | 1,464 | 1,533 | 1,461 | 1,492 | 1,081,200 |
| 2015/04/01 | 1,470 | 1,485 | 1,442 | 1,465 | 573,200 |
| 2015/03/31 | 1,495 | 1,514 | 1,473 | 1,478 | 674,000 |
| 2015/03/30 | 1,441 | 1,490 | 1,440 | 1,482 | 643,900 |
| 2015/03/27 | 1,448 | 1,489 | 1,433 | 1,445 | 658,700 |
| 2015/03/26 | 1,481 | 1,492 | 1,461 | 1,465 | 659,800 |
| 2015/03/25 | 1,481 | 1,507 | 1,466 | 1,495 | 1,055,300 |
| 2015/03/24 | 1,515 | 1,528 | 1,472 | 1,498 | 1,042,500 |
| 2015/03/23 | 1,519 | 1,557 | 1,512 | 1,529 | 1,157,800 |
| 2015/03/20 | 1,458 | 1,520 | 1,439 | 1,502 | 1,521,000 |
| 2015/03/19 | 1,389 | 1,451 | 1,376 | 1,446 | 1,094,100 |
| 2015/03/18 | 1,425 | 1,426 | 1,363 | 1,392 | 806,300 |
| 2015/03/17 | 1,462 | 1,470 | 1,415 | 1,425 | 1,045,900 |
| 2015/03/16 | 1,412 | 1,451 | 1,398 | 1,426 | 1,270,600 |
| 2015/03/13 | 1,403 | 1,441 | 1,396 | 1,429 | 1,594,300 |
| 2015/03/12 | 1,367 | 1,410 | 1,350 | 1,389 | 2,219,300 |
| 2015/03/11 | 1,296 | 1,331 | 1,278 | 1,320 | 1,327,300 |
| 2015/03/10 | 1,283 | 1,293 | 1,267 | 1,277 | 535,600 |
| 2015/03/09 | 1,277 | 1,298 | 1,263 | 1,279 | 771,300 |
| 2015/03/06 | 1,241 | 1,280 | 1,239 | 1,275 | 949,800 |
| 2015/03/05 | 1,214 | 1,253 | 1,214 | 1,245 | 636,000 |
| 2015/03/04 | 1,204 | 1,231 | 1,187 | 1,224 | 428,600 |
| 2015/03/03 | 1,219 | 1,231 | 1,190 | 1,204 | 575,200 |
| 2015/03/02 | 1,248 | 1,254 | 1,216 | 1,219 | 510,000 |
| 2015/02/27 | 1,205 | 1,255 | 1,200 | 1,243 | 987,100 |
| 2015/02/26 | 1,182 | 1,205 | 1,174 | 1,191 | 427,300 |
| 2015/02/25 | 1,170 | 1,188 | 1,170 | 1,182 | 388,900 |
| 2015/02/24 | 1,160 | 1,204 | 1,159 | 1,187 | 894,400 |
| 2015/02/23 | 1,165 | 1,187 | 1,150 | 1,154 | 510,300 |
| 2015/02/20 | 1,170 | 1,170 | 1,151 | 1,162 | 615,700 |
| 2015/02/19 | 1,137 | 1,176 | 1,137 | 1,172 | 631,400 |
| 2015/02/18 | 1,145 | 1,164 | 1,126 | 1,148 | 982,800 |
| 2015/02/17 | 1,179 | 1,185 | 1,151 | 1,157 | 959,700 |
| 2015/02/16 | 1,210 | 1,215 | 1,185 | 1,194 | 822,400 |
| 2015/02/13 | 1,180 | 1,211 | 1,176 | 1,205 | 1,079,000 |
| 2015/02/12 | 1,185 | 1,197 | 1,158 | 1,180 | 1,095,400 |
| 2015/02/10 | 1,163 | 1,195 | 1,151 | 1,179 | 715,200 |
| 2015/02/09 | 1,148 | 1,175 | 1,132 | 1,172 | 1,418,800 |
| 2015/02/06 | 1,035 | 1,165 | 1,027 | 1,148 | 3,479,600 |
| 2015/02/05 | 998 | 1,007 | 988 | 1,005 | 315,000 |
| 2015/02/04 | 980 | 1,002 | 980 | 989 | 527,500 |
| 2015/02/03 | 975 | 996 | 965 | 973 | 381,600 |
| 2015/02/02 | 975 | 980 | 963 | 967 | 280,900 |
| 2015/01/30 | 975 | 985 | 971 | 980 | 276,900 |
| 2015/01/29 | 970 | 987 | 966 | 972 | 375,100 |
| 2015/01/28 | 970 | 987 | 970 | 981 | 237,300 |
| 2015/01/27 | 979 | 988 | 971 | 978 | 288,300 |
| 2015/01/26 | 965 | 979 | 960 | 974 | 223,600 |
| 2015/01/23 | 966 | 991 | 961 | 974 | 472,300 |
| 2015/01/22 | 959 | 967 | 950 | 955 | 520,300 |
| 2015/01/21 | 972 | 986 | 957 | 959 | 371,600 |
| 2015/01/20 | 965 | 973 | 956 | 964 | 598,200 |
| 2015/01/19 | 934 | 975 | 934 | 972 | 1,677,300 |
| 2015/01/16 | 982 | 990 | 904 | 904 | 2,211,700 |
| 2015/01/15 | 981 | 1,015 | 981 | 1,007 | 387,400 |
| 2015/01/14 | 992 | 1,000 | 982 | 982 | 407,300 |
| 2015/01/13 | 996 | 1,010 | 984 | 1,001 | 434,600 |
| 2015/01/09 | 1,000 | 1,020 | 994 | 1,018 | 507,500 |
| 2015/01/08 | 998 | 1,010 | 993 | 999 | 397,000 |
| 2015/01/07 | 997 | 1,016 | 990 | 990 | 350,600 |
| 2015/01/06 | 1,016 | 1,027 | 1,003 | 1,003 | 354,300 |
| 2015/01/05 | 1,026 | 1,048 | 1,015 | 1,042 | 274,100 |