3769 GMOペイメントゲートウェイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,334	1,337	1,312	1,312	22,000	328
2012-12-27	1,338	1,351	1,330	1,344	23,400	336
2012-12-26	1,334	1,351	1,330	1,337	20,800	334.25
2012-12-25	1,356	1,357	1,326	1,329	18,600	332.25
2012-12-21	1,362	1,375	1,352	1,356	11,900	339
2012-12-20	1,352	1,385	1,352	1,354	38,700	338.50
2012-12-19	1,380	1,381	1,360	1,369	34,100	342.25
2012-12-18	1,353	1,397	1,353	1,372	44,200	343
2012-12-17	1,368	1,376	1,341	1,357	49,000	339.25
2012-12-14	1,370	1,378	1,336	1,338	50,300	334.50
2012-12-13	1,401	1,405	1,369	1,370	28,900	342.50
2012-12-12	1,400	1,403	1,393	1,399	21,000	349.75
2012-12-11	1,400	1,403	1,390	1,398	17,500	349.50
2012-12-10	1,413	1,414	1,401	1,405	8,100	351.25
2012-12-07	1,406	1,430	1,406	1,412	14,800	353
2012-12-06	1,393	1,450	1,393	1,423	31,800	355.75
2012-12-05	1,362	1,391	1,359	1,386	28,700	346.50
2012-12-04	1,398	1,400	1,368	1,372	38,000	343
2012-12-03	1,393	1,409	1,391	1,399	12,300	349.75
2012-11-30	1,424	1,429	1,392	1,397	19,000	349.25
2012-11-29	1,402	1,421	1,402	1,416	19,900	354
2012-11-28	1,402	1,407	1,398	1,402	20,900	350.50
2012-11-27	1,393	1,417	1,393	1,402	53,900	350.50
2012-11-26	1,397	1,397	1,380	1,393	42,400	348.25
2012-11-22	1,358	1,388	1,350	1,372	40,500	343
2012-11-21	1,346	1,361	1,343	1,357	19,500	339.25
2012-11-20	1,345	1,354	1,337	1,350	26,300	337.50
2012-11-19	1,344	1,345	1,332	1,340	28,600	335
2012-11-16	1,335	1,352	1,331	1,335	45,200	333.75
2012-11-15	1,330	1,361	1,330	1,357	52,400	339.25
2012-11-14	1,325	1,330	1,306	1,330	44,000	332.50
2012-11-13	1,321	1,328	1,315	1,323	20,400	330.75
2012-11-12	1,310	1,337	1,310	1,318	26,400	329.50
2012-11-09	1,281	1,316	1,279	1,308	25,500	327
2012-11-08	1,267	1,291	1,264	1,286	19,200	321.50
2012-11-07	1,283	1,283	1,271	1,279	20,500	319.75
2012-11-06	1,255	1,290	1,247	1,283	43,500	320.75
2012-11-05	1,270	1,270	1,240	1,247	48,900	311.75
2012-11-02	1,286	1,300	1,283	1,300	15,100	325
2012-11-01	1,285	1,305	1,280	1,300	15,600	325
2012-10-31	1,253	1,300	1,253	1,293	31,900	323.25
2012-10-30	1,346	1,365	1,248	1,248	61,800	312
2012-10-29	1,328	1,357	1,328	1,346	26,700	336.50
2012-10-26	1,340	1,340	1,321	1,337	21,000	334.25
2012-10-25	1,310	1,353	1,296	1,350	48,400	337.50
2012-10-24	1,274	1,310	1,271	1,300	28,800	325
2012-10-23	1,264	1,290	1,261	1,275	26,800	318.75
2012-10-22	1,286	1,286	1,250	1,257	22,900	314.25
2012-10-19	1,300	1,300	1,249	1,286	42,500	321.50
2012-10-18	1,300	1,301	1,290	1,300	32,900	325
2012-10-17	1,280	1,304	1,280	1,300	10,100	325
2012-10-16	1,279	1,300	1,254	1,283	59,900	320.75
2012-10-15	1,250	1,279	1,224	1,279	17,800	319.75
2012-10-12	1,299	1,299	1,245	1,250	19,900	312.50
2012-10-11	1,282	1,343	1,282	1,290	46,600	322.50
2012-10-10	1,298	1,319	1,294	1,309	23,700	327.25
2012-10-09	1,302	1,310	1,281	1,286	35,500	321.50
2012-10-05	1,315	1,335	1,302	1,305	30,200	326.25
2012-10-04	1,327	1,337	1,317	1,317	25,800	329.25
2012-10-03	1,330	1,338	1,310	1,310	17,900	327.50
2012-10-02	1,380	1,380	1,335	1,338	8,000	334.50
2012-10-01	1,406	1,416	1,356	1,370	12,100	342.50
2012-09-28	1,404	1,419	1,399	1,415	11,700	353.75
2012-09-27	1,364	1,413	1,363	1,402	15,800	350.50
2012-09-26	1,350	1,398	1,346	1,398	6,900	349.50
2012-09-25	1,352	1,380	1,352	1,380	8,900	345
2012-09-24	1,352	1,365	1,352	1,355	5,800	338.75
2012-09-21	1,370	1,370	1,354	1,354	5,700	338.50
2012-09-20	1,365	1,394	1,354	1,394	7,100	348.50
2012-09-19	1,377	1,395	1,359	1,384	9,400	346
2012-09-18	1,399	1,399	1,380	1,385	5,600	346.25
2012-09-14	1,379	1,398	1,379	1,398	8,000	349.50
2012-09-13	1,400	1,415	1,379	1,379	10,700	344.75
2012-09-12	1,349	1,365	1,330	1,356	5,200	339
2012-09-11	1,365	1,365	1,330	1,342	5,800	335.50
2012-09-10	1,364	1,365	1,341	1,365	7,600	341.25
2012-09-07	1,384	1,384	1,328	1,355	11,000	338.75
2012-09-06	1,354	1,371	1,343	1,370	6,600	342.50
2012-09-05	1,384	1,384	1,340	1,370	10,800	342.50
2012-09-04	1,400	1,400	1,352	1,384	5,600	346
2012-09-03	1,411	1,411	1,394	1,402	3,200	350.50
2012-08-31	1,398	1,425	1,355	1,400	12,800	350
2012-08-30	1,395	1,408	1,372	1,405	7,000	351.25
2012-08-29	1,362	1,400	1,360	1,395	6,500	348.75
2012-08-28	1,404	1,409	1,360	1,360	9,300	340
2012-08-27	1,403	1,435	1,400	1,404	9,700	351
2012-08-24	1,446	1,450	1,403	1,403	13,400	350.75
2012-08-23	1,481	1,481	1,473	1,473	4,200	368.25
2012-08-22	1,481	1,488	1,478	1,488	8,100	372
2012-08-21	1,493	1,493	1,485	1,485	5,900	371.25
2012-08-20	1,491	1,495	1,484	1,490	6,700	372.50
2012-08-17	1,497	1,500	1,488	1,491	5,300	372.75
2012-08-16	1,501	1,502	1,492	1,497	8,900	374.25
2012-08-15	1,514	1,515	1,493	1,502	9,000	375.50
2012-08-14	1,518	1,527	1,518	1,524	4,900	381
2012-08-13	1,506	1,528	1,506	1,528	1,100	382
2012-08-10	1,517	1,526	1,504	1,506	4,900	376.50
2012-08-09	1,521	1,540	1,503	1,528	26,800	382
2012-08-08	1,574	1,574	1,527	1,528	6,400	382
2012-08-07	1,574	1,574	1,534	1,563	29,700	390.75
2012-08-06	1,528	1,574	1,528	1,561	16,300	390.25
2012-08-03	1,480	1,533	1,480	1,533	12,500	383.25
2012-08-02	1,500	1,517	1,485	1,508	9,400	377
2012-08-01	1,517	1,524	1,494	1,497	6,900	374.25
2012-07-31	1,503	1,518	1,475	1,518	14,400	379.50
2012-07-30	1,480	1,510	1,480	1,504	8,200	376
2012-07-27	1,470	1,500	1,448	1,500	65,000	375
2012-07-26	1,362	1,390	1,352	1,380	24,200	345
2012-07-25	1,301	1,353	1,301	1,332	29,800	333
2012-07-24	1,390	1,399	1,320	1,328	24,100	332
2012-07-23	1,439	1,447	1,420	1,420	25,700	355
2012-07-20	1,441	1,475	1,441	1,464	29,900	366
2012-07-19	1,500	1,504	1,430	1,430	14,200	357.50
2012-07-18	1,521	1,521	1,490	1,501	10,900	375.25
2012-07-17	1,526	1,526	1,511	1,521	2,100	380.25
2012-07-13	1,501	1,542	1,495	1,529	16,500	382.25
2012-07-12	1,505	1,510	1,501	1,502	15,100	375.50
2012-07-11	1,515	1,520	1,505	1,506	15,800	376.50
2012-07-10	1,502	1,548	1,502	1,520	14,200	380
2012-07-09	1,532	1,537	1,506	1,513	23,000	378.25
2012-07-06	1,571	1,574	1,539	1,539	22,400	384.75
2012-07-05	1,585	1,585	1,565	1,570	7,900	392.50
2012-07-04	1,590	1,597	1,570	1,589	17,500	397.25
2012-07-03	1,586	1,605	1,585	1,585	17,500	396.25
2012-07-02	1,580	1,590	1,575	1,590	12,200	397.50
2012-06-29	1,560	1,576	1,555	1,567	16,000	391.75
2012-06-28	1,562	1,579	1,557	1,568	15,500	392
2012-06-27	1,491	1,636	1,491	1,550	10,800	387.50
2012-06-26	300,500	305,000	300,500	305,000	87	381.25
2012-06-25	310,000	310,000	304,000	305,000	102	381.25
2012-06-22	290,000	304,500	290,000	302,000	221	377.50
2012-06-21	287,900	295,000	287,900	294,200	78	367.75
2012-06-20	283,900	289,000	283,000	287,300	146	359.13
2012-06-19	282,000	283,900	280,200	283,900	41	354.88
2012-06-18	282,500	286,200	282,000	283,900	79	354.88
2012-06-15	283,000	285,000	277,000	277,500	173	346.88
2012-06-14	284,800	286,700	283,000	284,400	115	355.50
2012-06-13	281,600	287,800	281,600	285,800	201	357.25
2012-06-12	277,500	281,500	277,200	281,500	145	351.88
2012-06-11	279,500	279,500	274,000	277,500	73	346.88
2012-06-08	275,000	277,500	274,000	275,300	192	344.13
2012-06-07	269,800	274,700	269,800	272,900	176	341.13
2012-06-06	264,000	267,800	264,000	267,000	58	333.75
2012-06-05	263,500	265,000	261,000	265,000	135	331.25
2012-06-04	267,000	267,900	260,000	264,800	71	331
2012-06-01	271,600	275,000	267,600	268,800	146	336
2012-05-31	275,000	275,000	271,000	273,100	87	341.38
2012-05-30	271,000	277,500	268,000	276,500	169	345.63
2012-05-29	252,200	268,000	252,200	268,000	127	335
2012-05-28	260,300	264,200	251,500	253,700	75	317.13
2012-05-25	262,300	262,500	260,000	260,100	95	325.13
2012-05-24	262,000	266,800	262,000	263,600	123	329.50
2012-05-23	262,700	264,900	260,200	261,000	138	326.25
2012-05-22	264,000	268,100	258,000	259,800	113	324.75
2012-05-21	265,700	265,700	260,200	260,200	59	325.25
2012-05-18	270,000	274,300	263,700	267,400	110	334.25
2012-05-17	270,000	277,100	267,200	277,000	135	346.25
2012-05-16	264,400	272,700	260,000	272,700	196	340.88
2012-05-15	248,100	266,200	246,100	264,900	320	331.13
2012-05-14	261,400	266,000	252,500	253,100	367	316.38
2012-05-11	278,000	278,000	262,100	266,200	412	332.75
2012-05-10	280,000	281,400	276,300	277,100	212	346.38
2012-05-09	296,200	297,800	275,600	281,600	271	352
2012-05-08	295,200	303,000	295,000	298,400	198	373
2012-05-07	305,000	308,000	300,500	306,000	241	382.50
2012-05-02	290,700	304,000	290,700	304,000	236	380
2012-05-01	299,200	299,300	290,400	292,000	170	365
2012-04-27	303,500	303,500	300,000	300,000	320	375
2012-04-26	304,000	305,000	302,500	304,000	337	380
2012-04-25	306,000	307,000	304,000	305,000	166	381.25
2012-04-24	308,500	309,000	306,000	306,000	109	382.50
2012-04-23	316,000	316,000	308,500	308,500	55	385.63
2012-04-20	309,000	313,500	307,000	313,500	72	391.88
2012-04-19	308,500	308,500	306,000	306,000	67	382.50
2012-04-18	309,500	309,500	306,500	308,500	65	385.63
2012-04-17	310,000	311,000	306,000	309,500	107	386.88
2012-04-16	308,500	311,500	306,000	309,500	94	386.88
2012-04-13	310,000	314,500	308,000	308,500	65	385.63
2012-04-12	308,500	309,500	306,000	309,500	88	386.88
2012-04-11	308,000	309,000	305,000	308,500	112	385.63
2012-04-10	313,000	313,000	310,000	310,000	81	387.50
2012-04-09	316,500	316,500	309,500	315,000	151	393.75
2012-04-06	325,000	325,000	317,500	319,500	66	399.38
2012-04-05	321,500	324,500	320,000	324,500	56	405.63
2012-04-04	329,000	331,500	322,000	324,500	113	405.63
2012-04-03	339,500	339,500	331,000	331,500	103	414.38
2012-04-02	341,000	341,500	335,000	339,000	119	423.75
2012-03-30	328,500	341,000	326,500	339,500	206	424.38
2012-03-29	327,000	329,000	326,000	328,000	47	410
2012-03-28	333,500	333,500	324,500	326,000	84	407.50
2012-03-27	330,000	333,500	329,000	333,000	39	416.25
2012-03-26	333,000	334,500	329,500	329,500	53	411.88
2012-03-23	328,000	332,500	328,000	332,500	53	415.63
2012-03-22	330,000	333,000	330,000	332,500	31	415.63
2012-03-21	333,000	334,500	330,000	330,500	47	413.13
2012-03-19	329,000	337,000	329,000	335,500	75	419.38
2012-03-16	329,000	329,000	327,000	329,000	31	411.25
2012-03-15	327,500	330,000	325,500	329,000	61	411.25
2012-03-14	334,500	335,000	327,500	327,500	71	409.38
2012-03-13	327,500	333,000	325,500	331,500	110	414.38
2012-03-12	328,500	328,500	326,000	327,000	32	408.75
2012-03-09	327,500	330,000	327,000	328,500	86	410.63
2012-03-08	325,000	327,000	325,000	327,000	35	408.75
2012-03-07	319,500	322,000	317,500	321,500	64	401.88
2012-03-06	323,000	329,000	320,000	320,500	72	400.63
2012-03-05	328,500	328,500	324,000	324,500	67	405.63
2012-03-02	331,000	331,000	326,000	326,000	64	407.50
2012-03-01	333,000	334,500	324,500	325,500	58	406.88
2012-02-29	322,000	334,000	322,000	333,000	197	416.25
2012-02-28	330,000	334,500	327,500	332,000	81	415
2012-02-27	338,000	342,000	330,000	330,500	90	413.13
2012-02-24	331,000	339,000	331,000	337,000	105	421.25
2012-02-23	327,000	329,500	325,000	329,000	50	411.25
2012-02-22	329,500	332,000	327,500	328,000	63	410
2012-02-21	333,000	333,500	327,500	328,500	74	410.63
2012-02-20	331,000	334,000	331,000	332,500	58	415.63
2012-02-17	340,000	340,500	330,000	330,500	127	413.13
2012-02-16	335,000	340,500	333,000	335,500	75	419.38
2012-02-15	329,000	344,500	327,000	338,000	267	422.50
2012-02-14	322,500	329,000	322,500	329,000	48	411.25
2012-02-13	321,000	324,500	320,000	324,500	65	405.63
2012-02-10	330,000	332,000	321,000	322,500	93	403.13
2012-02-09	326,000	335,000	325,500	330,000	128	412.50
2012-02-08	322,000	330,000	316,500	329,000	243	411.25
2012-02-07	314,500	324,000	311,000	322,000	225	402.50
2012-02-06	309,500	315,000	309,500	313,500	83	391.88
2012-02-03	318,000	318,500	304,500	309,000	288	386.25
2012-02-02	320,000	320,500	314,500	318,000	91	397.50
2012-02-01	318,000	318,500	313,500	317,500	167	396.88
2012-01-31	308,000	318,000	307,500	315,500	174	394.38
2012-01-30	308,000	310,500	304,500	310,000	131	387.50
2012-01-27	323,000	325,000	308,000	309,500	202	386.88
2012-01-26	314,000	329,000	312,000	325,000	295	406.25
2012-01-25	310,000	312,000	306,500	311,000	102	388.75
2012-01-24	316,000	316,000	308,000	309,000	86	386.25
2012-01-23	303,000	316,500	303,000	315,000	138	393.75
2012-01-20	300,000	305,000	300,000	300,500	269	375.63
2012-01-19	304,000	307,000	299,300	300,000	389	375
2012-01-18	310,000	313,500	304,000	304,500	166	380.63
2012-01-17	309,000	315,000	309,000	311,000	67	388.75
2012-01-16	309,500	312,000	305,500	311,000	51	388.75
2012-01-13	309,500	314,000	306,500	308,500	95	385.63
2012-01-12	318,000	318,000	306,500	309,000	136	386.25
2012-01-11	311,500	323,000	311,500	319,000	147	398.75
2012-01-10	317,000	317,000	307,000	307,500	136	384.38
2012-01-06	329,500	329,500	317,000	317,000	146	396.25
2012-01-05	329,000	329,500	321,500	329,500	63	411.88
2012-01-04	317,500	329,000	317,500	328,000	231	410

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31