3769 GMOペイメントゲートウェイ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,330	4,330	4,150	4,180	168,300	1,045
2013-12-27	4,295	4,455	4,215	4,260	254,700	1,065
2013-12-26	4,230	4,375	4,130	4,215	135,800	1,053.75
2013-12-25	3,995	4,330	3,990	4,215	307,800	1,053.75
2013-12-24	4,065	4,235	3,950	4,010	203,400	1,002.50
2013-12-20	3,980	4,180	3,855	4,000	293,500	1,000
2013-12-19	4,005	4,070	3,970	4,015	74,000	1,003.75
2013-12-18	3,970	4,145	3,940	3,985	131,700	996.25
2013-12-17	4,000	4,185	3,970	3,990	176,000	997.50
2013-12-16	4,315	4,335	3,985	4,000	147,100	1,000
2013-12-13	4,305	4,365	4,220	4,305	119,900	1,076.25
2013-12-12	4,400	4,420	4,305	4,345	45,700	1,086.25
2013-12-11	4,485	4,490	4,320	4,390	109,300	1,097.50
2013-12-10	4,390	4,540	4,300	4,470	179,600	1,117.50
2013-12-09	4,335	4,440	4,280	4,385	96,700	1,096.25
2013-12-06	4,385	4,445	4,190	4,315	188,700	1,078.75
2013-12-05	4,560	4,595	4,355	4,380	276,100	1,095
2013-12-04	4,635	4,730	4,480	4,495	298,100	1,123.75
2013-12-03	4,390	4,745	4,350	4,705	430,500	1,176.25
2013-12-02	4,260	4,550	4,230	4,445	306,400	1,111.25
2013-11-29	4,435	4,435	4,200	4,275	145,900	1,068.75
2013-11-28	4,475	4,610	4,180	4,415	230,000	1,103.75
2013-11-27	4,550	4,630	4,415	4,445	185,000	1,111.25
2013-11-26	4,370	4,780	4,365	4,560	606,000	1,140
2013-11-25	4,255	4,635	4,235	4,500	527,300	1,125
2013-11-22	4,335	4,360	4,125	4,235	185,500	1,058.75
2013-11-21	4,115	4,275	4,115	4,255	177,900	1,063.75
2013-11-20	3,950	4,285	3,940	4,150	501,200	1,037.50
2013-11-19	3,785	3,885	3,720	3,880	122,300	970
2013-11-18	3,790	3,840	3,725	3,830	80,700	957.50
2013-11-15	3,890	3,895	3,715	3,760	285,700	940
2013-11-14	3,625	3,935	3,600	3,905	331,700	976.25
2013-11-13	3,645	3,655	3,470	3,555	103,600	888.75
2013-11-12	3,565	3,650	3,510	3,635	102,400	908.75
2013-11-11	3,655	3,730	3,485	3,515	167,800	878.75
2013-11-08	3,525	3,610	3,430	3,550	161,100	887.50
2013-11-07	3,595	3,715	3,555	3,580	210,800	895
2013-11-06	3,670	3,735	3,580	3,620	183,700	905
2013-11-05	3,400	3,810	3,380	3,740	480,200	935
2013-11-01	3,200	3,340	3,100	3,330	100,700	832.50
2013-10-31	3,285	3,360	3,160	3,245	134,900	811.25
2013-10-30	3,285	3,330	3,150	3,255	147,600	813.75
2013-10-29	3,400	3,400	3,280	3,305	132,700	826.25
2013-10-28	3,295	3,420	3,280	3,395	112,100	848.75
2013-10-25	3,240	3,365	3,155	3,300	135,800	825
2013-10-24	3,130	3,260	3,130	3,235	124,500	808.75
2013-10-23	3,155	3,240	3,140	3,200	133,900	800
2013-10-22	3,230	3,255	3,170	3,185	173,300	796.25
2013-10-21	3,275	3,315	3,185	3,260	216,200	815
2013-10-18	3,350	3,485	3,240	3,300	174,700	825
2013-10-17	3,390	3,425	3,285	3,350	193,500	837.50
2013-10-16	3,280	3,425	3,195	3,375	246,200	843.75
2013-10-15	3,140	3,350	3,140	3,280	185,200	820
2013-10-11	3,085	3,125	2,972	3,080	139,500	770
2013-10-10	3,105	3,130	3,010	3,075	196,800	768.75
2013-10-09	2,923	3,210	2,830	3,180	234,600	795
2013-10-08	2,730	2,940	2,693	2,923	194,400	730.75
2013-10-07	2,688	2,786	2,687	2,764	78,300	691
2013-10-04	2,725	2,737	2,630	2,715	58,200	678.75
2013-10-03	2,691	2,750	2,673	2,726	40,000	681.50
2013-10-02	2,807	2,848	2,670	2,691	170,200	672.75
2013-10-01	2,673	2,810	2,671	2,795	161,600	698.75
2013-09-30	2,618	2,694	2,585	2,672	76,000	668
2013-09-27	2,617	2,678	2,599	2,618	88,100	654.50
2013-09-26	2,548	2,620	2,513	2,617	60,600	654.25
2013-09-25	2,580	2,610	2,543	2,565	32,400	641.25
2013-09-24	2,592	2,617	2,585	2,597	63,000	649.25
2013-09-20	2,720	2,720	2,584	2,606	123,200	651.50
2013-09-19	2,733	2,735	2,674	2,695	85,700	673.75
2013-09-18	2,717	2,762	2,717	2,746	42,600	686.50
2013-09-17	2,744	2,787	2,706	2,717	62,700	679.25
2013-09-13	2,570	2,725	2,563	2,700	90,200	675
2013-09-12	2,581	2,700	2,571	2,592	125,200	648
2013-09-11	2,503	2,620	2,488	2,570	74,000	642.50
2013-09-10	2,569	2,589	2,505	2,519	38,900	629.75
2013-09-09	2,494	2,578	2,486	2,526	43,000	631.50
2013-09-06	2,455	2,465	2,410	2,454	38,400	613.50
2013-09-05	2,469	2,469	2,403	2,439	45,400	609.75
2013-09-04	2,446	2,495	2,445	2,490	51,400	622.50
2013-09-03	2,449	2,480	2,380	2,444	65,200	611
2013-09-02	2,445	2,445	2,364	2,403	37,500	600.75
2013-08-30	2,426	2,449	2,400	2,415	80,800	603.75
2013-08-29	2,317	2,463	2,315	2,449	160,000	612.25
2013-08-28	2,278	2,470	2,270	2,340	119,100	585
2013-08-27	2,409	2,439	2,313	2,350	125,700	587.50
2013-08-26	2,355	2,498	2,326	2,441	223,900	610.25
2013-08-23	2,545	2,571	2,311	2,368	1,216,700	592
2013-08-22	2,190	2,678	2,178	2,678	1,552,200	669.50
2013-08-21	2,313	2,317	2,130	2,178	120,400	544.50
2013-08-20	2,392	2,394	2,333	2,337	26,700	584.25
2013-08-19	2,369	2,390	2,356	2,388	14,700	597
2013-08-16	2,315	2,360	2,305	2,342	23,900	585.50
2013-08-15	2,389	2,389	2,302	2,307	21,900	576.75
2013-08-14	2,352	2,384	2,335	2,378	16,200	594.50
2013-08-13	2,300	2,313	2,266	2,296	53,100	574
2013-08-12	2,396	2,396	2,280	2,309	46,100	577.25
2013-08-09	2,466	2,485	2,383	2,417	89,500	604.25
2013-08-08	2,381	2,490	2,365	2,466	130,200	616.50
2013-08-07	2,355	2,430	2,300	2,371	79,600	592.75
2013-08-06	2,438	2,443	2,375	2,405	47,200	601.25
2013-08-05	2,369	2,486	2,369	2,463	213,600	615.75
2013-08-02	2,213	2,325	2,195	2,321	69,500	580.25
2013-08-01	2,191	2,266	2,131	2,212	93,200	553
2013-07-31	2,142	2,400	2,124	2,291	216,000	572.75
2013-07-30	2,068	2,105	2,039	2,092	55,000	523
2013-07-29	2,104	2,130	2,013	2,058	73,700	514.50
2013-07-26	2,100	2,200	2,066	2,140	178,400	535
2013-07-25	2,182	2,182	2,107	2,112	62,900	528
2013-07-24	2,130	2,192	2,130	2,171	92,600	542.75
2013-07-23	2,200	2,200	2,157	2,171	72,800	542.75
2013-07-22	2,199	2,225	2,161	2,215	103,700	553.75
2013-07-19	2,309	2,332	2,116	2,179	192,700	544.75
2013-07-18	2,185	2,339	2,163	2,309	231,300	577.25
2013-07-17	2,099	2,218	2,080	2,214	143,200	553.50
2013-07-16	2,049	2,105	2,044	2,097	142,000	524.25
2013-07-12	2,030	2,081	2,019	2,050	99,000	512.50
2013-07-11	2,008	2,034	1,988	2,020	66,600	505
2013-07-10	2,020	2,039	2,013	2,029	58,800	507.25
2013-07-09	2,039	2,039	2,011	2,016	19,800	504
2013-07-08	2,066	2,066	2,006	2,006	27,600	501.50
2013-07-05	2,056	2,070	2,030	2,046	40,600	511.50
2013-07-04	2,063	2,079	2,033	2,041	68,600	510.25
2013-07-03	2,072	2,127	2,053	2,113	35,800	528.25
2013-07-02	2,149	2,149	2,058	2,073	59,300	518.25
2013-07-01	2,140	2,140	2,041	2,136	78,500	534
2013-06-28	2,016	2,138	2,000	2,117	72,800	529.25
2013-06-27	1,980	2,015	1,934	2,015	26,300	503.75
2013-06-26	2,040	2,040	1,910	1,956	28,300	489
2013-06-25	2,003	2,029	1,960	2,025	36,000	506.25
2013-06-24	2,150	2,150	2,035	2,037	25,900	509.25
2013-06-21	1,990	2,130	1,955	2,102	59,600	525.50
2013-06-20	2,176	2,176	2,037	2,054	45,000	513.50
2013-06-19	2,185	2,192	2,122	2,163	47,400	540.75
2013-06-18	2,107	2,152	2,089	2,139	43,500	534.75
2013-06-17	2,045	2,139	2,040	2,107	34,600	526.75
2013-06-14	2,039	2,088	1,976	2,050	54,100	512.50
2013-06-13	2,050	2,050	1,960	1,973	28,400	493.25
2013-06-12	2,102	2,105	2,000	2,096	26,500	524
2013-06-11	2,033	2,143	2,000	2,106	59,100	526.50
2013-06-10	1,980	2,046	1,957	2,004	56,400	501
2013-06-07	1,810	1,995	1,800	1,894	100,600	473.50
2013-06-06	2,061	2,065	1,918	1,927	87,100	481.75
2013-06-05	2,140	2,259	2,102	2,140	101,600	535
2013-06-04	2,059	2,150	2,025	2,124	109,800	531
2013-06-03	1,958	2,095	1,948	2,052	82,200	513
2013-05-31	2,001	2,048	1,915	1,958	80,600	489.50
2013-05-30	2,054	2,085	1,981	2,000	56,300	500
2013-05-29	2,085	2,159	2,075	2,141	77,200	535.25
2013-05-28	2,041	2,104	2,009	2,070	63,400	517.50
2013-05-27	2,050	2,080	1,953	2,042	43,600	510.50
2013-05-24	2,003	2,140	2,000	2,101	127,800	525.25
2013-05-23	2,164	2,205	2,016	2,019	142,900	504.75
2013-05-22	2,235	2,273	2,116	2,164	144,100	541
2013-05-21	2,373	2,390	2,200	2,255	87,500	563.75
2013-05-20	2,444	2,444	2,370	2,380	83,300	595
2013-05-17	2,285	2,374	2,258	2,321	112,200	580.25
2013-05-16	2,562	2,577	2,112	2,301	220,300	575.25
2013-05-15	2,640	2,700	2,550	2,612	129,800	653
2013-05-14	2,587	2,649	2,560	2,595	157,100	648.75
2013-05-13	2,602	2,648	2,511	2,622	136,500	655.50
2013-05-10	2,570	2,690	2,501	2,609	289,300	652.25
2013-05-09	2,570	2,598	2,515	2,544	195,200	636
2013-05-08	2,350	2,632	2,338	2,591	432,400	647.75
2013-05-07	2,228	2,300	2,168	2,293	265,500	573.25
2013-05-02	2,100	2,140	2,038	2,065	124,100	516.25
2013-05-01	2,201	2,306	2,120	2,131	153,400	532.75
2013-04-30	2,160	2,249	2,157	2,200	115,000	550
2013-04-26	2,267	2,277	2,167	2,181	151,900	545.25
2013-04-25	2,333	2,343	2,271	2,277	86,600	569.25
2013-04-24	2,321	2,345	2,290	2,309	64,700	577.25
2013-04-23	2,348	2,355	2,265	2,292	112,600	573
2013-04-22	2,351	2,379	2,339	2,347	40,500	586.75
2013-04-19	2,357	2,378	2,305	2,325	54,200	581.25
2013-04-18	2,320	2,390	2,320	2,334	101,100	583.50
2013-04-17	2,310	2,356	2,310	2,346	76,700	586.50
2013-04-16	2,256	2,301	2,246	2,285	41,400	571.25
2013-04-15	2,310	2,344	2,285	2,306	44,600	576.50
2013-04-12	2,314	2,320	2,271	2,303	46,000	575.75
2013-04-11	2,270	2,370	2,255	2,287	72,700	571.75
2013-04-10	2,284	2,324	2,243	2,246	62,600	561.50
2013-04-09	2,377	2,400	2,269	2,329	87,100	582.25
2013-04-08	2,300	2,399	2,289	2,360	113,300	590
2013-04-05	2,208	2,250	2,150	2,235	130,200	558.75
2013-04-04	2,181	2,214	2,120	2,202	56,200	550.50
2013-04-03	2,103	2,215	2,091	2,199	106,600	549.75
2013-04-02	2,000	2,113	1,900	2,053	88,300	513.25
2013-04-01	2,200	2,222	2,025	2,033	102,300	508.25
2013-03-29	2,155	2,216	2,152	2,197	79,500	549.25
2013-03-28	2,200	2,201	2,119	2,186	95,900	546.50
2013-03-27	2,141	2,265	2,135	2,245	123,900	561.25
2013-03-26	1,950	2,145	1,945	2,091	156,400	522.75
2013-03-25	1,899	1,943	1,870	1,935	46,100	483.75
2013-03-22	1,920	1,927	1,894	1,895	29,900	473.75
2013-03-21	1,936	1,950	1,908	1,931	47,000	482.75
2013-03-19	1,889	1,948	1,876	1,935	80,200	483.75
2013-03-18	1,840	1,872	1,814	1,865	62,300	466.25
2013-03-15	1,850	1,879	1,832	1,835	44,400	458.75
2013-03-14	1,773	1,849	1,772	1,849	61,200	462.25
2013-03-13	1,741	1,793	1,741	1,773	43,100	443.25
2013-03-12	1,821	1,824	1,732	1,763	100,000	440.75
2013-03-11	1,827	1,864	1,810	1,822	92,600	455.50
2013-03-08	1,816	1,856	1,810	1,816	96,900	454
2013-03-07	1,889	1,924	1,841	1,856	57,300	464
2013-03-06	1,900	1,921	1,854	1,888	61,100	472
2013-03-05	1,975	2,030	1,887	1,905	96,800	476.25
2013-03-04	1,921	2,000	1,890	1,975	85,700	493.75
2013-03-01	1,830	1,937	1,830	1,909	84,800	477.25
2013-02-28	1,745	1,849	1,745	1,849	124,200	462.25
2013-02-27	1,701	1,750	1,701	1,731	44,000	432.75
2013-02-26	1,700	1,748	1,656	1,723	76,500	430.75
2013-02-25	1,700	1,773	1,700	1,736	109,000	434
2013-02-22	1,690	1,730	1,680	1,701	87,600	425.25
2013-02-21	1,661	1,704	1,660	1,699	90,100	424.75
2013-02-20	1,672	1,704	1,657	1,671	138,000	417.75
2013-02-19	1,540	1,670	1,525	1,667	188,800	416.75
2013-02-18	1,450	1,524	1,450	1,513	96,800	378.25
2013-02-15	1,420	1,443	1,408	1,443	103,400	360.75
2013-02-14	1,391	1,436	1,372	1,434	97,600	358.50
2013-02-13	1,391	1,400	1,379	1,395	82,300	348.75
2013-02-12	1,382	1,393	1,375	1,381	49,900	345.25
2013-02-08	1,365	1,384	1,324	1,368	67,400	342
2013-02-07	1,400	1,400	1,359	1,375	66,300	343.75
2013-02-06	1,361	1,396	1,361	1,385	95,500	346.25
2013-02-05	1,343	1,360	1,337	1,351	59,000	337.75
2013-02-04	1,347	1,369	1,337	1,348	121,900	337
2013-02-01	1,324	1,341	1,324	1,334	100,800	333.50
2013-01-31	1,326	1,327	1,313	1,321	78,600	330.25
2013-01-30	1,319	1,325	1,315	1,324	82,900	331
2013-01-29	1,310	1,322	1,298	1,317	90,900	329.25
2013-01-28	1,320	1,320	1,305	1,307	48,100	326.75
2013-01-25	1,289	1,307	1,283	1,302	66,500	325.50
2013-01-24	1,272	1,292	1,269	1,281	40,100	320.25
2013-01-23	1,280	1,300	1,266	1,268	80,700	317
2013-01-22	1,306	1,310	1,274	1,280	46,900	320
2013-01-21	1,310	1,314	1,297	1,311	43,200	327.75
2013-01-18	1,301	1,318	1,292	1,303	34,600	325.75
2013-01-17	1,318	1,319	1,286	1,298	28,900	324.50
2013-01-16	1,355	1,363	1,309	1,315	53,900	328.75
2013-01-15	1,371	1,372	1,350	1,351	32,000	337.75
2013-01-11	1,396	1,396	1,364	1,366	39,900	341.50
2013-01-10	1,361	1,386	1,354	1,370	49,700	342.50
2013-01-09	1,356	1,368	1,345	1,360	28,100	340
2013-01-08	1,350	1,387	1,334	1,356	59,200	339
2013-01-07	1,336	1,350	1,331	1,347	28,800	336.75
2013-01-04	1,342	1,342	1,327	1,331	26,100	332.75

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