3695 GMOリサーチ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,322	2,329	2,300	2,320	1,400	2,320
2017-12-28	2,320	2,344	2,300	2,322	1,700	2,322
2017-12-27	2,293	2,334	2,261	2,320	5,500	2,320
2017-12-26	2,346	2,363	2,318	2,340	5,900	2,340
2017-12-25	2,343	2,363	2,343	2,363	2,500	2,363
2017-12-22	2,345	2,357	2,342	2,348	1,600	2,348
2017-12-21	2,347	2,347	2,345	2,345	6,300	2,345
2017-12-20	2,365	2,370	2,346	2,355	14,100	2,355
2017-12-19	2,300	2,378	2,300	2,360	6,800	2,360
2017-12-18	2,300	2,318	2,300	2,300	2,600	2,300
2017-12-15	2,297	2,308	2,283	2,300	1,900	2,300
2017-12-14	2,290	2,300	2,280	2,297	2,200	2,297
2017-12-13	2,290	2,300	2,290	2,300	1,100	2,300
2017-12-12	2,272	2,297	2,266	2,290	800	2,290
2017-12-11	2,275	2,284	2,275	2,280	1,400	2,280
2017-12-08	2,280	2,280	2,256	2,272	2,500	2,272
2017-12-07	2,279	2,280	2,279	2,280	700	2,280
2017-12-06	2,299	2,299	2,251	2,251	1,500	2,251
2017-12-05	2,262	2,299	2,262	2,299	1,300	2,299
2017-12-04	2,310	2,310	2,262	2,270	2,400	2,270
2017-12-01	2,319	2,320	2,302	2,302	900	2,302
2017-11-30	2,333	2,333	2,260	2,320	2,900	2,320
2017-11-29	2,310	2,350	2,292	2,300	2,800	2,300
2017-11-28	2,333	2,333	2,258	2,260	3,200	2,260
2017-11-27	2,329	2,333	2,303	2,311	1,300	2,311
2017-11-24	2,300	2,300	2,275	2,283	3,600	2,283
2017-11-22	2,275	2,300	2,250	2,300	27,700	2,300
2017-11-21	2,250	2,261	2,250	2,261	1,900	2,261
2017-11-20	2,287	2,287	2,245	2,245	700	2,245
2017-11-17	2,287	2,287	2,250	2,253	1,300	2,253
2017-11-16	2,247	2,274	2,200	2,274	1,700	2,274
2017-11-15	2,307	2,311	2,220	2,273	9,200	2,273
2017-11-13	2,312	2,347	2,312	2,315	2,700	2,315
2017-11-10	2,307	2,346	2,305	2,306	6,200	2,306
2017-11-09	2,311	2,318	2,310	2,310	1,900	2,310
2017-11-08	2,325	2,325	2,316	2,316	700	2,316
2017-11-07	2,311	2,313	2,306	2,308	2,600	2,308
2017-11-06	2,333	2,349	2,305	2,320	5,700	2,320
2017-11-02	2,343	2,348	2,334	2,348	3,000	2,348
2017-11-01	2,356	2,356	2,330	2,334	8,200	2,334
2017-10-31	2,380	2,380	2,340	2,369	9,700	2,369
2017-10-30	2,460	2,475	2,408	2,438	12,600	2,438
2017-10-27	2,334	2,388	2,334	2,388	6,900	2,388
2017-10-26	2,330	2,339	2,330	2,331	300	2,331
2017-10-25	2,373	2,373	2,325	2,331	2,700	2,331
2017-10-24	2,336	2,352	2,325	2,330	15,700	2,330
2017-10-23	2,330	2,340	2,322	2,340	2,700	2,340
2017-10-20	2,353	2,354	2,329	2,333	4,400	2,333
2017-10-19	2,329	2,353	2,329	2,332	800	2,332
2017-10-18	2,355	2,355	2,326	2,326	3,300	2,326
2017-10-17	2,359	2,377	2,338	2,338	2,800	2,338
2017-10-16	2,328	2,355	2,328	2,350	1,700	2,350
2017-10-13	2,348	2,354	2,317	2,350	5,400	2,350
2017-10-12	2,361	2,365	2,335	2,348	4,300	2,348
2017-10-11	2,374	2,374	2,370	2,370	1,700	2,370
2017-10-10	2,341	2,368	2,332	2,364	1,900	2,364
2017-10-06	2,346	2,350	2,344	2,345	3,500	2,345
2017-10-05	2,353	2,393	2,343	2,343	2,200	2,343
2017-10-04	2,381	2,432	2,341	2,353	7,800	2,353
2017-10-03	2,381	2,393	2,378	2,393	1,800	2,393
2017-10-02	2,337	2,384	2,337	2,384	4,500	2,384
2017-09-29	2,369	2,389	2,356	2,370	2,400	2,370
2017-09-28	2,376	2,387	2,350	2,387	4,000	2,387
2017-09-27	2,399	2,399	2,320	2,350	3,200	2,350
2017-09-26	2,355	2,394	2,330	2,330	5,000	2,330
2017-09-25	2,370	2,370	2,355	2,359	2,200	2,359
2017-09-22	2,365	2,380	2,354	2,357	4,000	2,357
2017-09-21	2,391	2,415	2,351	2,360	7,300	2,360
2017-09-20	2,472	2,472	2,410	2,411	6,700	2,411
2017-09-19	2,523	2,527	2,400	2,442	19,500	2,442
2017-09-15	2,319	2,351	2,319	2,323	4,100	2,323
2017-09-14	2,318	2,318	2,310	2,310	3,900	2,310
2017-09-13	2,316	2,329	2,311	2,321	2,000	2,321
2017-09-12	2,339	2,359	2,313	2,313	1,300	2,313
2017-09-11	2,314	2,334	2,312	2,314	1,400	2,314
2017-09-08	2,312	2,315	2,311	2,311	1,900	2,311
2017-09-07	2,349	2,349	2,324	2,324	1,400	2,324
2017-09-06	2,322	2,325	2,313	2,324	3,200	2,324
2017-09-05	2,371	2,389	2,323	2,353	3,300	2,353
2017-09-04	2,406	2,406	2,381	2,385	1,700	2,385
2017-09-01	2,444	2,444	2,405	2,406	1,000	2,406
2017-08-31	2,415	2,427	2,402	2,405	2,300	2,405
2017-08-30	2,394	2,460	2,382	2,383	3,300	2,383
2017-08-29	2,320	2,360	2,320	2,360	2,700	2,360
2017-08-28	2,306	2,339	2,306	2,320	2,200	2,320
2017-08-25	2,338	2,338	2,290	2,327	2,400	2,327
2017-08-24	2,315	2,315	2,290	2,291	1,500	2,291
2017-08-23	2,335	2,335	2,315	2,315	800	2,315
2017-08-22	2,305	2,315	2,280	2,315	1,800	2,315
2017-08-21	2,330	2,337	2,300	2,305	5,500	2,305
2017-08-18	2,380	2,416	2,333	2,341	3,000	2,341
2017-08-17	2,369	2,385	2,368	2,371	1,400	2,371
2017-08-16	2,388	2,394	2,368	2,376	1,900	2,376
2017-08-15	2,366	2,389	2,363	2,387	2,100	2,387
2017-08-14	2,352	2,375	2,321	2,373	4,700	2,373
2017-08-10	2,499	2,499	2,332	2,363	9,500	2,363
2017-08-09	2,519	2,519	2,442	2,456	4,600	2,456
2017-08-08	2,525	2,525	2,483	2,509	1,900	2,509
2017-08-07	2,500	2,538	2,500	2,523	5,900	2,523
2017-08-04	2,449	2,489	2,430	2,479	3,800	2,479
2017-08-03	2,492	2,501	2,447	2,465	4,000	2,465
2017-08-02	2,516	2,516	2,490	2,495	2,700	2,495
2017-08-01	2,500	2,522	2,500	2,516	7,000	2,516
2017-07-31	2,500	2,514	2,446	2,514	11,400	2,514
2017-07-28	2,510	2,599	2,475	2,500	35,800	2,500
2017-07-27	2,480	2,610	2,457	2,610	29,600	2,610
2017-07-26	2,464	2,475	2,421	2,457	6,200	2,457
2017-07-25	2,484	2,484	2,470	2,471	3,900	2,471
2017-07-24	2,380	2,496	2,380	2,477	10,300	2,477
2017-07-21	2,360	2,381	2,357	2,380	2,600	2,380
2017-07-20	2,376	2,380	2,356	2,377	2,100	2,377
2017-07-19	2,365	2,387	2,356	2,379	4,300	2,379
2017-07-18	2,429	2,429	2,365	2,365	4,400	2,365
2017-07-14	2,417	2,443	2,410	2,429	8,600	2,429
2017-07-13	2,418	2,444	2,415	2,438	9,100	2,438
2017-07-12	2,440	2,440	2,415	2,415	4,800	2,415
2017-07-11	2,400	2,420	2,393	2,415	5,100	2,415
2017-07-10	2,361	2,393	2,335	2,391	3,700	2,391
2017-07-07	2,331	2,338	2,283	2,321	3,000	2,321
2017-07-06	2,311	2,332	2,311	2,332	800	2,332
2017-07-05	2,340	2,340	2,265	2,312	7,500	2,312
2017-07-04	2,325	2,334	2,275	2,306	7,800	2,306
2017-07-03	2,327	2,334	2,299	2,325	3,300	2,325
2017-06-30	2,280	2,293	2,266	2,291	2,500	2,291
2017-06-29	2,304	2,318	2,280	2,302	7,200	2,302
2017-06-28	2,350	2,350	2,264	2,265	7,600	2,265
2017-06-27	2,334	2,350	2,324	2,350	3,700	2,350
2017-06-26	2,357	2,357	2,309	2,339	11,500	2,339
2017-06-23	2,410	2,420	2,350	2,357	16,800	2,357
2017-06-22	2,451	2,452	2,401	2,426	6,800	2,426
2017-06-21	2,474	2,477	2,459	2,470	2,900	2,470
2017-06-20	2,450	2,481	2,450	2,474	3,500	2,474
2017-06-19	2,412	2,440	2,409	2,433	5,400	2,433
2017-06-16	2,422	2,459	2,422	2,435	4,300	2,435
2017-06-15	2,430	2,440	2,411	2,440	6,000	2,440
2017-06-14	2,453	2,459	2,400	2,410	10,200	2,410
2017-06-13	2,535	2,535	2,447	2,488	12,600	2,488
2017-06-12	2,460	2,539	2,410	2,535	18,800	2,535
2017-06-09	2,307	2,410	2,292	2,400	20,700	2,400
2017-06-08	2,290	2,313	2,290	2,292	4,100	2,292
2017-06-07	2,253	2,314	2,253	2,289	6,900	2,289
2017-06-06	2,299	2,300	2,256	2,265	5,000	2,265
2017-06-05	2,293	2,315	2,292	2,313	5,800	2,313
2017-06-02	2,300	2,311	2,280	2,280	6,900	2,280
2017-06-01	2,250	2,289	2,231	2,289	8,900	2,289
2017-05-31	2,238	2,238	2,213	2,230	2,700	2,230
2017-05-30	2,215	2,240	2,203	2,210	7,200	2,210
2017-05-29	2,280	2,280	2,231	2,240	7,100	2,240
2017-05-26	2,296	2,296	2,231	2,250	6,800	2,250
2017-05-25	2,329	2,329	2,231	2,282	13,800	2,282
2017-05-24	2,193	2,283	2,192	2,283	22,400	2,283
2017-05-23	2,171	2,180	2,146	2,169	7,500	2,169
2017-05-22	2,145	2,147	2,116	2,130	8,100	2,130
2017-05-19	2,036	2,079	2,035	2,064	9,600	2,064
2017-05-18	2,046	2,054	2,001	2,030	55,000	2,030
2017-05-17	2,169	2,169	2,115	2,121	4,200	2,121
2017-05-16	2,121	2,171	2,121	2,152	9,800	2,152
2017-05-15	2,090	2,139	2,090	2,120	7,100	2,120
2017-05-12	2,085	2,135	2,085	2,099	7,400	2,099
2017-05-11	2,127	2,127	2,086	2,105	9,400	2,105
2017-05-10	2,120	2,141	2,091	2,127	15,300	2,127
2017-05-09	2,152	2,164	2,122	2,122	7,300	2,122
2017-05-08	2,200	2,212	2,160	2,170	20,900	2,170
2017-05-02	2,076	2,115	2,076	2,110	20,100	2,110
2017-05-01	2,124	2,124	2,055	2,076	24,200	2,076
2017-04-28	2,080	2,241	2,069	2,160	75,600	2,160
2017-04-27	1,880	1,919	1,880	1,919	4,100	1,919
2017-04-26	1,835	1,871	1,835	1,871	1,700	1,871
2017-04-25	1,815	1,817	1,815	1,817	600	1,817
2017-04-24	1,803	1,803	1,795	1,799	800	1,799
2017-04-21	1,808	1,822	1,802	1,802	1,300	1,802
2017-04-20	1,803	1,803	1,791	1,791	2,700	1,791
2017-04-19	1,784	1,801	1,784	1,793	1,100	1,793
2017-04-18	1,785	1,786	1,784	1,784	4,000	1,784
2017-04-17	1,777	1,777	1,749	1,749	500	1,749
2017-04-14	1,771	1,775	1,760	1,760	800	1,760
2017-04-13	1,734	1,779	1,734	1,771	1,800	1,771
2017-04-12	1,813	1,813	1,721	1,784	3,800	1,784
2017-04-11	1,820	1,835	1,820	1,821	5,000	1,821
2017-04-10	1,860	1,860	1,830	1,830	1,300	1,830
2017-04-07	1,815	1,829	1,815	1,820	1,700	1,820
2017-04-06	1,882	1,882	1,770	1,813	8,300	1,813
2017-04-05	1,901	1,949	1,901	1,905	2,400	1,905
2017-04-04	1,975	1,975	1,903	1,904	4,900	1,904
2017-04-03	1,957	1,975	1,940	1,968	3,200	1,968
2017-03-31	1,939	1,948	1,929	1,947	2,500	1,947
2017-03-30	1,939	1,949	1,929	1,939	1,100	1,939
2017-03-29	1,920	1,939	1,912	1,939	3,000	1,939
2017-03-28	1,907	1,929	1,899	1,900	4,700	1,900
2017-03-27	1,920	1,930	1,900	1,913	4,200	1,913
2017-03-24	1,914	1,915	1,888	1,915	2,200	1,915
2017-03-23	1,875	1,894	1,871	1,890	2,600	1,890
2017-03-22	1,883	1,919	1,879	1,880	2,800	1,880
2017-03-21	1,900	1,919	1,888	1,918	4,600	1,918
2017-03-17	1,862	1,898	1,860	1,860	1,400	1,860
2017-03-16	1,860	1,870	1,860	1,862	2,100	1,862
2017-03-15	1,901	1,911	1,857	1,875	19,700	1,875
2017-03-14	1,912	1,926	1,910	1,910	2,500	1,910
2017-03-13	1,932	1,943	1,917	1,918	2,300	1,918
2017-03-10	1,932	1,959	1,910	1,932	12,100	1,932
2017-03-09	1,911	1,926	1,905	1,915	4,400	1,915
2017-03-08	1,887	1,920	1,887	1,919	11,000	1,919
2017-03-07	1,884	1,887	1,884	1,885	2,500	1,885
2017-03-06	1,888	1,896	1,870	1,889	5,500	1,889
2017-03-03	1,868	1,881	1,867	1,872	4,200	1,872
2017-03-02	1,881	1,889	1,875	1,880	3,000	1,880
2017-03-01	1,892	1,904	1,871	1,880	5,300	1,880
2017-02-28	1,900	1,900	1,884	1,894	4,800	1,894
2017-02-27	1,930	1,931	1,901	1,909	5,600	1,909
2017-02-24	1,927	1,929	1,918	1,918	1,800	1,918
2017-02-23	1,924	1,940	1,906	1,927	5,900	1,927
2017-02-22	1,911	1,940	1,885	1,895	11,700	1,895
2017-02-21	1,929	1,949	1,925	1,933	13,100	1,933
2017-02-20	1,860	1,931	1,860	1,930	13,500	1,930
2017-02-17	1,854	1,880	1,851	1,853	5,000	1,853
2017-02-16	1,861	1,880	1,861	1,865	2,000	1,865
2017-02-15	1,875	1,875	1,860	1,864	2,700	1,864
2017-02-14	1,882	1,912	1,873	1,875	5,700	1,875
2017-02-13	1,899	1,899	1,870	1,883	5,000	1,883
2017-02-10	1,857	1,910	1,857	1,904	8,000	1,904
2017-02-09	1,861	1,883	1,831	1,876	12,900	1,876
2017-02-08	1,925	1,928	1,870	1,889	22,700	1,889
2017-02-07	1,980	1,999	1,906	1,930	14,800	1,930
2017-02-06	1,920	2,048	1,900	2,019	52,300	2,019
2017-02-03	2,076	2,134	2,076	2,134	19,100	2,134
2017-02-02	1,992	2,048	1,990	2,048	11,200	2,048
2017-02-01	1,980	1,998	1,970	1,980	4,600	1,980
2017-01-31	1,980	2,013	1,969	1,999	4,600	1,999
2017-01-30	2,000	2,010	1,971	1,982	13,500	1,982
2017-01-27	1,933	1,970	1,931	1,955	5,600	1,955
2017-01-26	2,005	2,008	1,880	1,925	23,500	1,925
2017-01-25	2,000	2,029	1,970	1,986	37,800	1,986
2017-01-24	1,918	1,991	1,916	1,990	25,400	1,990
2017-01-23	1,886	1,900	1,875	1,899	11,500	1,899
2017-01-20	1,830	1,860	1,817	1,860	5,400	1,860
2017-01-19	1,841	1,841	1,805	1,830	3,300	1,830
2017-01-18	1,813	1,825	1,801	1,801	2,000	1,801
2017-01-17	1,832	1,844	1,814	1,834	3,800	1,834
2017-01-16	1,837	1,854	1,834	1,842	11,200	1,842
2017-01-13	1,806	1,830	1,806	1,830	3,100	1,830
2017-01-12	1,811	1,824	1,805	1,806	1,800	1,806
2017-01-11	1,830	1,830	1,811	1,811	4,500	1,811
2017-01-10	1,810	1,840	1,802	1,803	5,800	1,803
2017-01-06	1,773	1,799	1,773	1,785	2,300	1,785
2017-01-05	1,791	1,820	1,786	1,793	4,300	1,793
2017-01-04	1,790	1,803	1,783	1,791	4,400	1,791

分割・併合履歴：なし