3695 GMOリサーチ&AI(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 2,685 | 2,713 | 2,650 | 2,662 | 12,400 | 2,662 |
| 2014-12-29 | 2,745 | 2,770 | 2,663 | 2,685 | 21,100 | 2,685 |
| 2014-12-26 | 2,540 | 2,684 | 2,532 | 2,660 | 26,000 | 2,660 |
| 2014-12-25 | 2,734 | 2,745 | 2,610 | 2,627 | 38,100 | 2,627 |
| 2014-12-24 | 2,835 | 2,873 | 2,764 | 2,766 | 30,300 | 2,766 |
| 2014-12-22 | 2,799 | 2,835 | 2,730 | 2,798 | 32,800 | 2,798 |
| 2014-12-19 | 2,745 | 2,888 | 2,668 | 2,706 | 39,500 | 2,706 |
| 2014-12-18 | 2,670 | 2,724 | 2,651 | 2,701 | 37,600 | 2,701 |
| 2014-12-17 | 2,700 | 2,765 | 2,651 | 2,656 | 40,400 | 2,656 |
| 2014-12-16 | 2,850 | 2,910 | 2,765 | 2,776 | 41,700 | 2,776 |
| 2014-12-15 | 3,015 | 3,175 | 2,830 | 2,950 | 57,300 | 2,950 |
| 2014-12-12 | 3,215 | 3,230 | 3,005 | 3,015 | 61,000 | 3,015 |
| 2014-12-11 | 3,200 | 3,325 | 3,175 | 3,215 | 26,800 | 3,215 |
| 2014-12-10 | 3,155 | 3,330 | 3,125 | 3,270 | 23,600 | 3,270 |
| 2014-12-09 | 3,220 | 3,390 | 3,180 | 3,195 | 39,300 | 3,195 |
| 2014-12-08 | 3,600 | 3,600 | 3,220 | 3,290 | 93,300 | 3,290 |
| 2014-12-05 | 3,545 | 3,610 | 3,520 | 3,555 | 26,600 | 3,555 |
| 2014-12-04 | 3,710 | 3,750 | 3,570 | 3,595 | 39,600 | 3,595 |
| 2014-12-03 | 3,720 | 3,830 | 3,600 | 3,720 | 69,000 | 3,720 |
| 2014-12-02 | 3,880 | 3,895 | 3,700 | 3,745 | 68,200 | 3,745 |
| 2014-12-01 | 4,100 | 4,115 | 3,885 | 3,940 | 67,100 | 3,940 |
| 2014-11-28 | 3,880 | 4,200 | 3,870 | 4,030 | 305,300 | 4,030 |
| 2014-11-27 | 3,850 | 3,850 | 3,680 | 3,775 | 61,000 | 3,775 |
| 2014-11-26 | 3,680 | 3,885 | 3,600 | 3,885 | 123,500 | 3,885 |
| 2014-11-25 | 3,650 | 3,750 | 3,560 | 3,655 | 69,000 | 3,655 |
| 2014-11-21 | 3,595 | 3,680 | 3,520 | 3,650 | 70,000 | 3,650 |
| 2014-11-20 | 3,755 | 3,860 | 3,580 | 3,655 | 81,800 | 3,655 |
| 2014-11-19 | 3,960 | 3,995 | 3,730 | 3,740 | 136,000 | 3,740 |
| 2014-11-18 | 4,005 | 4,100 | 3,830 | 4,020 | 196,600 | 4,020 |
| 2014-11-17 | 3,885 | 4,250 | 3,610 | 3,935 | 387,000 | 3,935 |
| 2014-11-14 | 4,365 | 4,620 | 3,860 | 3,990 | 480,400 | 3,990 |
| 2014-11-13 | 4,475 | 5,360 | 4,165 | 4,435 | 2,480,800 | 4,435 |
| 2014-11-12 | 4,660 | 4,755 | 4,355 | 4,755 | 1,055,900 | 4,755 |
| 2014-11-11 | 3,550 | 4,185 | 3,465 | 4,055 | 783,200 | 4,055 |
| 2014-11-10 | 3,400 | 3,520 | 3,340 | 3,485 | 70,000 | 3,485 |
| 2014-11-07 | 3,420 | 3,450 | 3,310 | 3,330 | 54,900 | 3,330 |
| 2014-11-06 | 3,535 | 3,590 | 3,355 | 3,420 | 112,000 | 3,420 |
| 2014-11-05 | 3,390 | 3,615 | 3,265 | 3,475 | 192,100 | 3,475 |
| 2014-11-04 | 3,415 | 3,485 | 3,115 | 3,270 | 155,500 | 3,270 |
| 2014-10-31 | 3,640 | 3,665 | 3,480 | 3,485 | 116,600 | 3,485 |
| 2014-10-30 | 3,805 | 4,065 | 3,665 | 3,705 | 356,300 | 3,705 |
| 2014-10-29 | 3,915 | 4,050 | 3,675 | 3,695 | 433,100 | 3,695 |
| 2014-10-28 | 3,370 | 4,100 | 3,365 | 3,875 | 839,400 | 3,875 |
| 2014-10-27 | 3,725 | 3,835 | 3,400 | 3,405 | 247,500 | 3,405 |
| 2014-10-24 | 4,005 | 4,250 | 3,680 | 3,790 | 537,800 | 3,790 |
| 2014-10-23 | 4,650 | 4,880 | 3,885 | 4,040 | 1,267,300 | 4,040 |
| 2014-10-22 | 4,900 | 5,250 | 4,200 | 4,300 | 1,309,300 | 4,300 |
分割・併合履歴 ： なし