3769 GMOペイメントゲートウェイ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 452,000 | 457,000 | 442,000 | 451,000 | 647 | 563.75 |
| 2005-12-29 | 440,000 | 457,000 | 437,000 | 453,000 | 1,867 | 566.25 |
| 2005-12-28 | 409,000 | 434,000 | 403,000 | 426,000 | 839 | 532.50 |
| 2005-12-27 | 410,000 | 410,000 | 403,000 | 404,000 | 555 | 505 |
| 2005-12-26 | 409,000 | 416,000 | 408,000 | 408,000 | 835 | 510 |
| 2005-12-22 | 423,000 | 423,000 | 405,000 | 409,000 | 398 | 511.25 |
| 2005-12-21 | 438,000 | 438,000 | 412,000 | 413,000 | 796 | 516.25 |
| 2005-12-20 | 436,000 | 438,000 | 430,000 | 438,000 | 751 | 547.50 |
| 2005-12-19 | 427,000 | 438,000 | 422,000 | 429,000 | 1,084 | 536.25 |
| 2005-12-16 | 413,000 | 430,000 | 410,000 | 416,000 | 1,650 | 520 |
| 2005-12-15 | 409,000 | 419,000 | 406,000 | 411,000 | 828 | 513.75 |
| 2005-12-14 | 410,000 | 415,000 | 398,000 | 403,000 | 443 | 503.75 |
| 2005-12-13 | 415,000 | 415,000 | 395,000 | 408,000 | 987 | 510 |
| 2005-12-12 | 389,000 | 422,000 | 382,000 | 420,000 | 2,526 | 525 |
| 2005-12-09 | 375,000 | 375,000 | 368,000 | 374,000 | 399 | 467.50 |
| 2005-12-08 | 376,000 | 377,000 | 371,000 | 375,000 | 361 | 468.75 |
| 2005-12-07 | 383,000 | 383,000 | 371,000 | 377,000 | 706 | 471.25 |
| 2005-12-06 | 386,000 | 387,000 | 383,000 | 385,000 | 204 | 481.25 |
| 2005-12-05 | 392,000 | 396,000 | 382,000 | 387,000 | 574 | 483.75 |
| 2005-12-02 | 394,000 | 394,000 | 385,000 | 390,000 | 430 | 487.50 |
| 2005-12-01 | 375,000 | 390,000 | 372,000 | 389,000 | 687 | 486.25 |
| 2005-11-30 | 380,000 | 385,000 | 373,000 | 376,000 | 606 | 470 |
| 2005-11-29 | 380,000 | 381,000 | 372,000 | 377,000 | 383 | 471.25 |
| 2005-11-28 | 388,000 | 389,000 | 380,000 | 384,000 | 343 | 480 |
| 2005-11-25 | 390,000 | 395,000 | 385,000 | 387,000 | 344 | 483.75 |
| 2005-11-24 | 396,000 | 400,000 | 386,000 | 392,000 | 428 | 490 |
| 2005-11-22 | 405,000 | 406,000 | 396,000 | 401,000 | 573 | 501.25 |
| 2005-11-21 | 411,000 | 412,000 | 405,000 | 410,000 | 167 | 512.50 |
| 2005-11-18 | 414,000 | 417,000 | 404,000 | 413,000 | 328 | 516.25 |
| 2005-11-17 | 425,000 | 425,000 | 415,000 | 416,000 | 164 | 520 |
| 2005-11-16 | 434,000 | 436,000 | 421,000 | 434,000 | 136 | 542.50 |
| 2005-11-15 | 430,000 | 443,000 | 430,000 | 431,000 | 454 | 538.75 |
| 2005-11-14 | 501,000 | 517,000 | 476,000 | 480,000 | 735 | 600 |
| 2005-11-11 | 437,000 | 482,000 | 437,000 | 476,000 | 920 | 595 |
| 2005-11-10 | 434,000 | 434,000 | 429,000 | 432,000 | 37 | 540 |
| 2005-11-09 | 426,000 | 434,000 | 425,000 | 431,000 | 40 | 538.75 |
| 2005-11-08 | 432,000 | 433,000 | 425,000 | 430,000 | 42 | 537.50 |
| 2005-11-07 | 430,000 | 434,000 | 425,000 | 434,000 | 56 | 542.50 |
| 2005-11-04 | 428,000 | 433,000 | 421,000 | 432,000 | 80 | 540 |
| 2005-11-02 | 435,000 | 436,000 | 427,000 | 427,000 | 48 | 533.75 |
| 2005-11-01 | 427,000 | 434,000 | 423,000 | 430,000 | 33 | 537.50 |
| 2005-10-31 | 420,000 | 432,000 | 420,000 | 432,000 | 19 | 540 |
| 2005-10-28 | 421,000 | 436,000 | 421,000 | 436,000 | 30 | 545 |
| 2005-10-27 | 431,000 | 436,000 | 425,000 | 436,000 | 63 | 545 |
| 2005-10-26 | 423,000 | 436,000 | 420,000 | 432,000 | 72 | 540 |
| 2005-10-25 | 420,000 | 425,000 | 410,000 | 423,000 | 47 | 528.75 |
| 2005-10-24 | 425,000 | 425,000 | 411,000 | 418,000 | 26 | 522.50 |
| 2005-10-21 | 426,000 | 426,000 | 420,000 | 420,000 | 24 | 525 |
| 2005-10-20 | 434,000 | 434,000 | 427,000 | 428,000 | 24 | 535 |
| 2005-10-19 | 436,000 | 437,000 | 430,000 | 435,000 | 67 | 543.75 |
| 2005-10-18 | 440,000 | 440,000 | 435,000 | 436,000 | 15 | 545 |
| 2005-10-17 | 440,000 | 443,000 | 437,000 | 441,000 | 88 | 551.25 |
| 2005-10-14 | 425,000 | 436,000 | 425,000 | 435,000 | 48 | 543.75 |
| 2005-10-13 | 425,000 | 437,000 | 419,000 | 435,000 | 75 | 543.75 |
| 2005-10-12 | 425,000 | 438,000 | 410,000 | 435,000 | 117 | 543.75 |
| 2005-10-11 | 435,000 | 440,000 | 421,000 | 433,000 | 117 | 541.25 |
| 2005-10-07 | 442,000 | 442,000 | 435,000 | 435,000 | 66 | 543.75 |
| 2005-10-06 | 436,000 | 447,000 | 426,000 | 442,000 | 105 | 552.50 |
| 2005-10-05 | 426,000 | 436,000 | 420,000 | 436,000 | 106 | 545 |
| 2005-10-04 | 430,000 | 439,000 | 417,000 | 426,000 | 139 | 532.50 |
| 2005-10-03 | 420,000 | 430,000 | 413,000 | 420,000 | 100 | 525 |
| 2005-09-30 | 398,000 | 410,000 | 381,000 | 406,000 | 98 | 507.50 |
| 2005-09-29 | 399,000 | 411,000 | 396,000 | 399,000 | 168 | 498.75 |
| 2005-09-28 | 455,000 | 455,000 | 413,000 | 419,000 | 454 | 523.75 |
| 2005-09-27 | 448,000 | 448,000 | 448,000 | 448,000 | 76 | 560 |
| 2005-09-26 | 1,560,000 | 1,640,000 | 1,560,000 | 1,590,000 | 457 | 496.88 |
| 2005-09-22 | 1,700,000 | 1,710,000 | 1,680,000 | 1,680,000 | 273 | 525 |
| 2005-09-21 | 1,750,000 | 1,760,000 | 1,710,000 | 1,710,000 | 245 | 534.38 |
| 2005-09-20 | 1,730,000 | 1,750,000 | 1,700,000 | 1,700,000 | 132 | 531.25 |
| 2005-09-16 | 1,740,000 | 1,750,000 | 1,720,000 | 1,720,000 | 84 | 537.50 |
| 2005-09-15 | 1,780,000 | 1,780,000 | 1,730,000 | 1,730,000 | 103 | 540.63 |
| 2005-09-14 | 1,790,000 | 1,810,000 | 1,770,000 | 1,770,000 | 114 | 553.13 |
| 2005-09-13 | 1,800,000 | 1,800,000 | 1,760,000 | 1,770,000 | 113 | 553.13 |
| 2005-09-12 | 1,760,000 | 1,850,000 | 1,750,000 | 1,810,000 | 393 | 565.63 |
| 2005-09-09 | 1,730,000 | 1,760,000 | 1,730,000 | 1,760,000 | 54 | 550 |
| 2005-09-08 | 1,760,000 | 1,770,000 | 1,720,000 | 1,740,000 | 155 | 543.75 |
| 2005-09-07 | 1,730,000 | 1,810,000 | 1,710,000 | 1,760,000 | 425 | 550 |
| 2005-09-06 | 1,740,000 | 1,740,000 | 1,710,000 | 1,710,000 | 43 | 534.38 |
| 2005-09-05 | 1,760,000 | 1,770,000 | 1,740,000 | 1,740,000 | 63 | 543.75 |
| 2005-09-02 | 1,750,000 | 1,750,000 | 1,720,000 | 1,740,000 | 52 | 543.75 |
| 2005-09-01 | 1,780,000 | 1,790,000 | 1,730,000 | 1,740,000 | 120 | 543.75 |
| 2005-08-31 | 1,710,000 | 1,800,000 | 1,700,000 | 1,770,000 | 267 | 553.13 |
| 2005-08-30 | 1,700,000 | 1,710,000 | 1,680,000 | 1,680,000 | 35 | 525 |
| 2005-08-29 | 1,720,000 | 1,720,000 | 1,680,000 | 1,680,000 | 54 | 525 |
| 2005-08-26 | 1,700,000 | 1,730,000 | 1,700,000 | 1,700,000 | 60 | 531.25 |
| 2005-08-25 | 1,730,000 | 1,730,000 | 1,690,000 | 1,700,000 | 65 | 531.25 |
| 2005-08-24 | 1,750,000 | 1,760,000 | 1,720,000 | 1,730,000 | 53 | 540.63 |
| 2005-08-23 | 1,750,000 | 1,780,000 | 1,720,000 | 1,780,000 | 122 | 556.25 |
| 2005-08-22 | 1,710,000 | 1,760,000 | 1,700,000 | 1,760,000 | 128 | 550 |
| 2005-08-19 | 1,720,000 | 1,730,000 | 1,690,000 | 1,690,000 | 162 | 528.13 |
| 2005-08-18 | 1,780,000 | 1,780,000 | 1,720,000 | 1,740,000 | 97 | 543.75 |
| 2005-08-17 | 1,790,000 | 1,800,000 | 1,760,000 | 1,770,000 | 98 | 553.13 |
| 2005-08-16 | 1,830,000 | 1,840,000 | 1,790,000 | 1,820,000 | 111 | 568.75 |
| 2005-08-15 | 1,890,000 | 1,900,000 | 1,780,000 | 1,780,000 | 398 | 556.25 |
| 2005-08-12 | 1,830,000 | 1,970,000 | 1,790,000 | 1,920,000 | 462 | 600 |
| 2005-08-11 | 1,790,000 | 1,830,000 | 1,750,000 | 1,820,000 | 195 | 568.75 |
| 2005-08-10 | 1,720,000 | 1,790,000 | 1,710,000 | 1,780,000 | 177 | 556.25 |
| 2005-08-09 | 1,630,000 | 1,690,000 | 1,600,000 | 1,690,000 | 111 | 528.13 |
| 2005-08-08 | 1,510,000 | 1,600,000 | 1,500,000 | 1,600,000 | 187 | 500 |
| 2005-08-05 | 1,630,000 | 1,640,000 | 1,590,000 | 1,600,000 | 133 | 500 |
| 2005-08-04 | 1,660,000 | 1,670,000 | 1,520,000 | 1,640,000 | 457 | 512.50 |
| 2005-08-03 | 1,820,000 | 1,820,000 | 1,720,000 | 1,720,000 | 135 | 537.50 |
| 2005-08-02 | 1,750,000 | 1,790,000 | 1,750,000 | 1,780,000 | 113 | 556.25 |
| 2005-08-01 | 1,820,000 | 1,820,000 | 1,740,000 | 1,750,000 | 225 | 546.88 |
| 2005-07-29 | 1,850,000 | 1,850,000 | 1,820,000 | 1,830,000 | 54 | 571.88 |
| 2005-07-28 | 1,890,000 | 1,890,000 | 1,830,000 | 1,830,000 | 117 | 571.88 |
| 2005-07-27 | 1,860,000 | 1,880,000 | 1,860,000 | 1,880,000 | 67 | 587.50 |
| 2005-07-26 | 1,840,000 | 1,860,000 | 1,840,000 | 1,850,000 | 90 | 578.13 |
| 2005-07-25 | 1,870,000 | 1,880,000 | 1,850,000 | 1,860,000 | 101 | 581.25 |
| 2005-07-22 | 1,890,000 | 1,900,000 | 1,870,000 | 1,880,000 | 111 | 587.50 |
| 2005-07-21 | 1,940,000 | 1,940,000 | 1,890,000 | 1,890,000 | 103 | 590.63 |
| 2005-07-20 | 1,890,000 | 1,940,000 | 1,880,000 | 1,930,000 | 154 | 603.13 |
| 2005-07-19 | 1,910,000 | 1,910,000 | 1,890,000 | 1,890,000 | 100 | 590.63 |
| 2005-07-15 | 1,950,000 | 1,950,000 | 1,870,000 | 1,890,000 | 267 | 590.63 |
| 2005-07-14 | 1,880,000 | 1,940,000 | 1,860,000 | 1,920,000 | 594 | 600 |
| 2005-07-13 | 1,850,000 | 1,890,000 | 1,850,000 | 1,850,000 | 257 | 578.13 |
| 2005-07-12 | 1,890,000 | 1,890,000 | 1,830,000 | 1,850,000 | 123 | 578.13 |
| 2005-07-11 | 1,920,000 | 1,920,000 | 1,870,000 | 1,880,000 | 92 | 587.50 |
| 2005-07-08 | 1,880,000 | 1,950,000 | 1,850,000 | 1,880,000 | 424 | 587.50 |
| 2005-07-07 | 1,840,000 | 1,890,000 | 1,820,000 | 1,880,000 | 133 | 587.50 |
| 2005-07-06 | 1,830,000 | 1,860,000 | 1,800,000 | 1,840,000 | 201 | 575 |
| 2005-07-05 | 1,920,000 | 1,920,000 | 1,830,000 | 1,850,000 | 250 | 578.13 |
| 2005-07-04 | 1,970,000 | 1,980,000 | 1,910,000 | 1,920,000 | 309 | 600 |
| 2005-07-01 | 1,980,000 | 2,010,000 | 1,960,000 | 1,990,000 | 322 | 621.88 |
| 2005-06-30 | 2,060,000 | 2,080,000 | 1,960,000 | 2,010,000 | 393 | 628.13 |
| 2005-06-29 | 2,070,000 | 2,110,000 | 2,040,000 | 2,060,000 | 704 | 643.75 |
| 2005-06-28 | 2,020,000 | 2,100,000 | 1,990,000 | 2,030,000 | 1,302 | 634.38 |
| 2005-06-27 | 1,940,000 | 2,040,000 | 1,920,000 | 2,040,000 | 1,006 | 637.50 |
| 2005-06-24 | 1,870,000 | 1,920,000 | 1,830,000 | 1,890,000 | 434 | 590.63 |
| 2005-06-23 | 1,920,000 | 1,990,000 | 1,880,000 | 1,920,000 | 1,609 | 600 |
| 2005-06-22 | 1,770,000 | 1,880,000 | 1,750,000 | 1,860,000 | 949 | 581.25 |
| 2005-06-21 | 1,750,000 | 1,830,000 | 1,740,000 | 1,750,000 | 529 | 546.88 |
| 2005-06-20 | 1,700,000 | 1,760,000 | 1,670,000 | 1,760,000 | 410 | 550 |
| 2005-06-17 | 1,710,000 | 1,740,000 | 1,650,000 | 1,690,000 | 376 | 528.13 |
| 2005-06-16 | 1,670,000 | 1,750,000 | 1,650,000 | 1,700,000 | 385 | 531.25 |
| 2005-06-15 | 1,660,000 | 1,710,000 | 1,610,000 | 1,640,000 | 666 | 512.50 |
| 2005-06-14 | 1,830,000 | 1,830,000 | 1,710,000 | 1,710,000 | 422 | 534.38 |
| 2005-06-13 | 1,900,000 | 1,910,000 | 1,820,000 | 1,840,000 | 249 | 575 |
| 2005-06-10 | 1,860,000 | 1,910,000 | 1,840,000 | 1,880,000 | 316 | 587.50 |
| 2005-06-09 | 1,860,000 | 1,890,000 | 1,820,000 | 1,850,000 | 213 | 578.13 |
| 2005-06-08 | 1,950,000 | 1,970,000 | 1,870,000 | 1,880,000 | 830 | 587.50 |
| 2005-06-07 | 2,000,000 | 2,170,000 | 1,970,000 | 1,990,000 | 3,477 | 621.88 |
| 2005-06-06 | 1,900,000 | 2,020,000 | 1,860,000 | 1,980,000 | 947 | 618.75 |
| 2005-06-03 | 1,860,000 | 1,900,000 | 1,820,000 | 1,900,000 | 277 | 593.75 |
| 2005-06-02 | 1,890,000 | 1,920,000 | 1,840,000 | 1,850,000 | 331 | 578.13 |
| 2005-06-01 | 1,930,000 | 1,980,000 | 1,890,000 | 1,890,000 | 356 | 590.63 |
| 2005-05-31 | 2,010,000 | 2,020,000 | 1,890,000 | 1,960,000 | 538 | 612.50 |
| 2005-05-30 | 1,940,000 | 2,040,000 | 1,920,000 | 1,970,000 | 729 | 615.63 |
| 2005-05-27 | 1,900,000 | 1,920,000 | 1,830,000 | 1,910,000 | 449 | 596.88 |
| 2005-05-26 | 1,850,000 | 1,930,000 | 1,790,000 | 1,850,000 | 896 | 578.13 |
| 2005-05-25 | 2,020,000 | 2,050,000 | 1,890,000 | 1,910,000 | 996 | 596.88 |
| 2005-05-24 | 2,240,000 | 2,250,000 | 2,010,000 | 2,020,000 | 1,703 | 631.25 |
| 2005-05-23 | 2,050,000 | 2,360,000 | 2,030,000 | 2,240,000 | 3,029 | 700 |
| 2005-05-20 | 2,180,000 | 2,180,000 | 2,030,000 | 2,040,000 | 677 | 637.50 |
| 2005-05-19 | 2,250,000 | 2,280,000 | 2,180,000 | 2,210,000 | 762 | 690.63 |
| 2005-05-18 | 2,220,000 | 2,290,000 | 2,120,000 | 2,180,000 | 1,089 | 681.25 |
| 2005-05-17 | 2,500,000 | 2,560,000 | 2,140,000 | 2,140,000 | 1,091 | 668.75 |
| 2005-05-16 | 2,800,000 | 2,840,000 | 2,520,000 | 2,520,000 | 748 | 787.50 |
| 2005-05-13 | 3,050,000 | 3,060,000 | 2,910,000 | 2,920,000 | 426 | 912.50 |
| 2005-05-12 | 2,960,000 | 3,030,000 | 2,910,000 | 3,020,000 | 463 | 943.75 |
| 2005-05-11 | 2,890,000 | 2,980,000 | 2,880,000 | 2,940,000 | 399 | 918.75 |
| 2005-05-10 | 2,970,000 | 3,020,000 | 2,880,000 | 2,910,000 | 512 | 909.38 |
| 2005-05-09 | 3,140,000 | 3,140,000 | 2,960,000 | 2,960,000 | 299 | 925 |
| 2005-05-06 | 3,270,000 | 3,270,000 | 3,130,000 | 3,150,000 | 352 | 984.38 |
| 2005-05-02 | 3,170,000 | 3,240,000 | 3,080,000 | 3,170,000 | 605 | 990.63 |
| 2005-04-28 | 3,250,000 | 3,300,000 | 3,110,000 | 3,170,000 | 958 | 990.63 |
| 2005-04-27 | 3,260,000 | 3,410,000 | 3,200,000 | 3,250,000 | 2,145 | 1,015.62 |
| 2005-04-26 | 3,120,000 | 3,300,000 | 3,100,000 | 3,300,000 | 2,957 | 1,031.25 |
| 2005-04-25 | 2,970,000 | 3,060,000 | 2,940,000 | 3,020,000 | 399 | 943.75 |
| 2005-04-22 | 3,000,000 | 3,190,000 | 2,890,000 | 2,940,000 | 1,608 | 918.75 |
| 2005-04-21 | 2,910,000 | 3,080,000 | 2,750,000 | 2,870,000 | 1,432 | 896.88 |
| 2005-04-20 | 3,260,000 | 3,320,000 | 2,940,000 | 2,940,000 | 1,784 | 918.75 |
| 2005-04-19 | 3,000,000 | 3,270,000 | 2,900,000 | 3,220,000 | 2,769 | 1,006.25 |
| 2005-04-18 | 2,980,000 | 3,050,000 | 2,890,000 | 2,890,000 | 720 | 903.13 |
| 2005-04-15 | 3,040,000 | 3,190,000 | 3,000,000 | 3,080,000 | 2,157 | 962.50 |
| 2005-04-14 | 3,000,000 | 3,160,000 | 2,880,000 | 3,070,000 | 2,481 | 959.38 |
| 2005-04-13 | 3,260,000 | 3,410,000 | 2,840,000 | 3,100,000 | 2,807 | 968.75 |
| 2005-04-12 | 3,340,000 | 3,540,000 | 3,150,000 | 3,160,000 | 5,221 | 987.50 |
| 2005-04-11 | 3,940,000 | 3,970,000 | 3,640,000 | 3,640,000 | 2,381 | 1,137.50 |
| 2005-04-08 | 4,570,000 | 4,660,000 | 4,020,000 | 4,140,000 | 4,612 | 1,293.75 |
| 2005-04-07 | 4,250,000 | 4,520,000 | 4,080,000 | 4,520,000 | 4,709 | 1,412.50 |
| 2005-04-06 | 4,500,000 | 5,000,000 | 4,000,000 | 4,020,000 | 6,909 | 1,256.25 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株
