3695 GMOリサーチ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,857	1,886	1,837	1,847	1,700	1,847
2019-12-27	1,852	1,887	1,832	1,887	4,300	1,887
2019-12-26	1,918	1,930	1,918	1,929	1,100	1,929
2019-12-25	1,900	1,919	1,900	1,919	3,600	1,919
2019-12-24	1,888	1,920	1,875	1,898	8,100	1,898
2019-12-23	1,837	1,870	1,837	1,870	2,600	1,870
2019-12-20	1,850	1,861	1,849	1,852	1,900	1,852
2019-12-19	1,849	1,850	1,832	1,832	2,100	1,832
2019-12-18	1,845	1,845	1,835	1,835	1,100	1,835
2019-12-17	1,828	1,843	1,823	1,830	3,400	1,830
2019-12-16	1,839	1,839	1,819	1,820	2,200	1,820
2019-12-13	1,818	1,832	1,815	1,815	2,000	1,815
2019-12-12	1,830	1,833	1,813	1,813	1,900	1,813
2019-12-11	1,831	1,852	1,831	1,834	500	1,834
2019-12-10	1,861	1,861	1,829	1,831	1,500	1,831
2019-12-09	1,850	1,853	1,834	1,835	2,100	1,835
2019-12-06	1,843	1,872	1,831	1,833	3,700	1,833
2019-12-05	1,851	1,890	1,815	1,853	8,000	1,853
2019-12-04	1,799	1,825	1,799	1,815	9,200	1,815
2019-12-03	1,766	1,794	1,752	1,794	5,100	1,794
2019-12-02	1,755	1,768	1,755	1,768	1,900	1,768
2019-11-29	1,750	1,765	1,745	1,762	3,400	1,762
2019-11-28	1,750	1,763	1,739	1,755	5,900	1,755
2019-11-27	1,730	1,760	1,730	1,757	5,400	1,757
2019-11-26	1,764	1,764	1,717	1,718	5,700	1,718
2019-11-25	1,759	1,759	1,742	1,742	1,300	1,742
2019-11-22	1,769	1,769	1,742	1,742	2,900	1,742
2019-11-21	1,755	1,769	1,755	1,769	400	1,769
2019-11-20	1,760	1,760	1,750	1,755	2,900	1,755
2019-11-19	1,800	1,810	1,762	1,762	3,300	1,762
2019-11-18	1,775	1,800	1,760	1,790	4,800	1,790
2019-11-15	1,782	1,782	1,775	1,775	1,300	1,775
2019-11-14	1,782	1,782	1,782	1,782	100	1,782
2019-11-13	1,810	1,810	1,781	1,781	2,000	1,781
2019-11-12	1,854	1,854	1,821	1,823	5,400	1,823
2019-11-11	1,863	1,863	1,850	1,850	4,000	1,850
2019-11-08	1,859	1,860	1,855	1,857	1,200	1,857
2019-11-07	1,856	1,870	1,856	1,860	600	1,860
2019-11-06	1,855	1,855	1,855	1,855	500	1,855
2019-11-05	1,860	1,864	1,860	1,864	400	1,864
2019-11-01	1,837	1,864	1,837	1,862	1,400	1,862
2019-10-31	1,842	1,842	1,842	1,842	400	1,842
2019-10-30	1,860	1,860	1,842	1,842	300	1,842
2019-10-29	1,850	1,850	1,850	1,850	100	1,850
2019-10-28	-	-	-	1,840	-	1,840
2019-10-25	1,841	1,841	1,840	1,840	1,100	1,840
2019-10-24	1,849	1,849	1,849	1,849	100	1,849
2019-10-23	1,849	1,849	1,849	1,849	100	1,849
2019-10-21	1,848	1,849	1,848	1,849	200	1,849
2019-10-18	1,851	1,851	1,830	1,830	700	1,830
2019-10-17	1,895	1,895	1,856	1,856	2,300	1,856
2019-10-16	1,841	1,841	1,832	1,832	800	1,832
2019-10-15	1,828	1,832	1,828	1,832	1,200	1,832
2019-10-11	1,825	1,828	1,825	1,828	200	1,828
2019-10-10	-	-	-	1,825	-	1,825
2019-10-09	1,809	1,825	1,809	1,825	1,000	1,825
2019-10-08	1,790	1,804	1,789	1,791	1,100	1,791
2019-10-07	1,809	1,809	1,791	1,791	800	1,791
2019-10-04	1,792	1,792	1,789	1,791	400	1,791
2019-10-03	1,789	1,792	1,789	1,792	300	1,792
2019-10-02	1,805	1,818	1,786	1,789	700	1,789
2019-10-01	1,814	1,814	1,778	1,791	1,600	1,791
2019-09-30	1,756	1,832	1,756	1,814	600	1,814
2019-09-27	1,798	1,798	1,756	1,756	900	1,756
2019-09-26	1,802	1,802	1,760	1,761	2,800	1,761
2019-09-25	1,811	1,811	1,801	1,801	1,100	1,801
2019-09-24	1,812	1,831	1,812	1,831	1,400	1,831
2019-09-20	1,855	1,855	1,852	1,852	200	1,852
2019-09-19	1,815	1,815	1,815	1,815	600	1,815
2019-09-18	1,830	1,830	1,830	1,830	300	1,830
2019-09-17	1,840	1,840	1,840	1,840	200	1,840
2019-09-13	1,876	1,876	1,835	1,835	1,000	1,835
2019-09-12	1,890	1,890	1,816	1,816	1,700	1,816
2019-09-11	-	-	-	1,886	-	1,886
2019-09-10	1,909	1,909	1,886	1,886	1,600	1,886
2019-09-09	1,871	1,873	1,871	1,873	200	1,873
2019-09-06	-	-	-	1,911	-	1,911
2019-09-05	1,908	1,917	1,908	1,911	900	1,911
2019-09-04	1,892	1,916	1,892	1,908	400	1,908
2019-09-03	1,880	1,892	1,880	1,892	700	1,892
2019-09-02	1,870	1,900	1,870	1,900	200	1,900
2019-08-30	1,937	1,937	1,857	1,857	400	1,857
2019-08-29	1,846	1,897	1,846	1,897	500	1,897
2019-08-28	1,880	1,885	1,880	1,885	300	1,885
2019-08-27	1,871	1,909	1,870	1,879	600	1,879
2019-08-26	1,879	1,879	1,848	1,848	1,300	1,848
2019-08-23	1,950	1,950	1,871	1,888	1,900	1,888
2019-08-22	1,954	1,954	1,954	1,954	100	1,954
2019-08-21	1,960	1,960	1,960	1,960	200	1,960
2019-08-20	1,983	1,990	1,951	1,961	1,000	1,961
2019-08-19	1,964	2,028	1,953	1,983	2,100	1,983
2019-08-16	1,915	1,916	1,846	1,894	1,700	1,894
2019-08-15	1,881	1,902	1,822	1,901	1,500	1,901
2019-08-14	1,918	1,918	1,851	1,881	1,700	1,881
2019-08-13	1,947	1,948	1,900	1,929	1,900	1,929
2019-08-09	1,825	1,898	1,825	1,846	1,700	1,846
2019-08-08	1,797	1,851	1,797	1,851	1,800	1,851
2019-08-07	1,784	1,797	1,777	1,797	1,000	1,797
2019-08-06	1,721	1,813	1,720	1,810	2,800	1,810
2019-08-05	1,956	1,956	1,865	1,865	3,200	1,865
2019-08-02	1,827	2,000	1,827	1,996	9,300	1,996
2019-08-01	2,023	2,088	2,023	2,037	3,200	2,037
2019-07-31	2,041	2,052	2,022	2,052	2,800	2,052
2019-07-30	2,110	2,110	2,063	2,080	800	2,080
2019-07-29	2,097	2,120	2,059	2,110	3,300	2,110
2019-07-26	2,052	2,099	2,051	2,099	5,800	2,099
2019-07-25	2,026	2,050	1,989	2,047	2,600	2,047
2019-07-24	2,030	2,040	2,030	2,035	2,300	2,035
2019-07-23	2,052	2,052	1,962	2,032	4,300	2,032
2019-07-22	1,988	2,042	1,988	2,031	4,200	2,031
2019-07-19	2,008	2,058	1,930	2,011	10,600	2,011
2019-07-18	1,930	2,130	1,833	2,010	26,200	2,010
2019-07-17	1,865	1,930	1,856	1,915	4,700	1,915
2019-07-16	1,945	1,945	1,853	1,855	2,600	1,855
2019-07-12	1,866	1,882	1,850	1,882	4,400	1,882
2019-07-11	1,809	1,868	1,775	1,860	3,000	1,860
2019-07-10	1,815	1,834	1,810	1,810	1,400	1,810
2019-07-09	1,759	1,814	1,759	1,787	1,600	1,787
2019-07-08	1,797	1,798	1,779	1,781	600	1,781
2019-07-05	1,800	1,800	1,732	1,796	800	1,796
2019-07-04	1,802	1,802	1,802	1,802	100	1,802
2019-07-03	1,800	1,804	1,780	1,795	1,000	1,795
2019-07-02	1,799	1,799	1,799	1,799	100	1,799
2019-07-01	1,855	1,855	1,826	1,826	800	1,826
2019-06-28	1,815	1,815	1,815	1,815	200	1,815
2019-06-27	1,825	1,825	1,799	1,816	900	1,816
2019-06-26	1,822	1,866	1,783	1,825	1,300	1,825
2019-06-25	1,853	1,860	1,821	1,829	4,000	1,829
2019-06-24	1,804	1,848	1,739	1,848	7,500	1,848
2019-06-21	1,726	1,828	1,726	1,806	9,500	1,806
2019-06-20	1,700	1,726	1,700	1,726	1,600	1,726
2019-06-19	1,683	1,721	1,681	1,700	1,800	1,700
2019-06-18	1,710	1,736	1,695	1,695	3,100	1,695
2019-06-17	1,690	1,695	1,690	1,695	900	1,695
2019-06-14	1,682	1,690	1,682	1,690	1,900	1,690
2019-06-13	1,639	1,685	1,559	1,663	3,800	1,663
2019-06-12	1,660	1,660	1,600	1,639	3,200	1,639
2019-06-11	-	-	-	1,650	-	1,650
2019-06-10	1,629	1,650	1,628	1,650	1,000	1,650
2019-06-07	1,664	1,664	1,649	1,649	800	1,649
2019-06-06	1,638	1,673	1,638	1,664	600	1,664
2019-06-05	1,652	1,652	1,652	1,652	100	1,652
2019-06-04	1,625	1,652	1,619	1,652	1,500	1,652
2019-06-03	1,623	1,677	1,623	1,624	1,200	1,624
2019-05-31	1,660	1,660	1,623	1,623	1,600	1,623
2019-05-30	1,661	1,661	1,660	1,660	600	1,660
2019-05-29	1,683	1,693	1,660	1,660	1,100	1,660
2019-05-28	1,673	1,683	1,673	1,683	1,000	1,683
2019-05-27	1,674	1,674	1,662	1,672	300	1,672
2019-05-24	1,669	1,669	1,662	1,662	300	1,662
2019-05-23	1,663	1,669	1,654	1,669	600	1,669
2019-05-22	1,666	1,666	1,615	1,655	1,100	1,655
2019-05-21	1,668	1,668	1,627	1,627	400	1,627
2019-05-20	1,619	1,620	1,598	1,600	700	1,600
2019-05-17	1,573	1,595	1,573	1,595	300	1,595
2019-05-16	1,599	1,599	1,572	1,572	500	1,572
2019-05-15	1,612	1,612	1,600	1,600	500	1,600
2019-05-14	1,538	1,577	1,538	1,562	3,200	1,562
2019-05-13	1,601	1,601	1,577	1,577	900	1,577
2019-05-10	1,580	1,616	1,538	1,600	2,100	1,600
2019-05-09	1,576	1,620	1,507	1,619	9,000	1,619
2019-05-08	1,720	1,720	1,656	1,713	3,800	1,713
2019-05-07	1,710	1,715	1,700	1,700	3,800	1,700
2019-04-26	1,702	1,707	1,701	1,706	1,600	1,706
2019-04-25	1,718	1,720	1,713	1,713	400	1,713
2019-04-24	1,701	1,701	1,700	1,700	500	1,700
2019-04-23	1,700	1,714	1,698	1,714	1,000	1,714
2019-04-22	1,733	1,736	1,658	1,736	1,300	1,736
2019-04-19	1,645	1,729	1,645	1,729	400	1,729
2019-04-18	1,740	1,740	1,640	1,640	2,000	1,640
2019-04-17	1,697	1,725	1,697	1,700	1,900	1,700
2019-04-16	1,697	1,697	1,697	1,697	100	1,697
2019-04-15	1,733	1,733	1,665	1,697	1,700	1,697
2019-04-12	1,695	1,700	1,695	1,699	1,000	1,699
2019-04-11	1,715	1,721	1,681	1,681	1,800	1,681
2019-04-10	1,735	1,735	1,663	1,700	2,900	1,700
2019-04-09	1,740	1,768	1,740	1,740	700	1,740
2019-04-08	1,793	1,793	1,740	1,740	1,400	1,740
2019-04-05	1,754	1,754	1,753	1,753	600	1,753
2019-04-04	1,797	1,797	1,752	1,754	800	1,754
2019-04-03	1,804	1,804	1,731	1,797	2,600	1,797
2019-04-02	1,869	1,880	1,807	1,810	4,700	1,810
2019-04-01	1,793	1,840	1,793	1,838	3,900	1,838
2019-03-29	1,800	1,800	1,753	1,780	2,500	1,780
2019-03-28	1,775	1,795	1,775	1,795	300	1,795
2019-03-27	1,800	1,803	1,747	1,800	1,300	1,800
2019-03-26	1,769	1,770	1,730	1,730	1,200	1,730
2019-03-25	1,721	1,756	1,721	1,756	1,100	1,756
2019-03-22	1,763	1,770	1,719	1,770	4,200	1,770
2019-03-20	1,756	1,756	1,726	1,728	2,100	1,728
2019-03-19	1,678	1,756	1,678	1,756	5,200	1,756
2019-03-18	1,666	1,677	1,666	1,677	2,000	1,677
2019-03-15	1,646	1,664	1,612	1,648	5,300	1,648
2019-03-14	1,643	1,645	1,603	1,643	1,100	1,643
2019-03-13	1,593	1,649	1,593	1,643	3,900	1,643
2019-03-12	1,585	1,594	1,550	1,593	3,400	1,593
2019-03-11	1,596	1,596	1,555	1,585	4,300	1,585
2019-03-08	1,589	1,598	1,581	1,581	2,800	1,581
2019-03-07	1,617	1,617	1,585	1,604	4,500	1,604
2019-03-06	1,644	1,644	1,604	1,617	2,200	1,617
2019-03-05	1,635	1,644	1,605	1,644	3,700	1,644
2019-03-04	1,589	1,631	1,589	1,631	13,900	1,631
2019-03-01	1,598	1,598	1,568	1,575	1,300	1,575
2019-02-28	1,637	1,637	1,598	1,598	1,800	1,598
2019-02-27	1,637	1,637	1,637	1,637	300	1,637
2019-02-26	1,621	1,637	1,621	1,637	1,100	1,637
2019-02-25	1,625	1,626	1,621	1,621	1,400	1,621
2019-02-22	1,626	1,626	1,626	1,626	200	1,626
2019-02-21	1,629	1,629	1,586	1,603	2,200	1,603
2019-02-20	1,616	1,635	1,610	1,616	2,700	1,616
2019-02-19	1,585	1,616	1,585	1,595	4,500	1,595
2019-02-18	1,558	1,579	1,558	1,579	5,200	1,579
2019-02-15	1,491	1,530	1,490	1,530	1,900	1,530
2019-02-14	1,501	1,524	1,501	1,516	700	1,516
2019-02-13	1,507	1,530	1,500	1,501	1,800	1,501
2019-02-12	1,520	1,564	1,520	1,530	10,300	1,530
2019-02-08	1,421	1,460	1,421	1,430	1,800	1,430
2019-02-07	1,418	1,424	1,415	1,424	600	1,424
2019-02-06	1,398	1,419	1,398	1,415	1,200	1,415
2019-02-05	1,395	1,398	1,395	1,398	1,000	1,398
2019-02-04	1,398	1,425	1,395	1,395	1,900	1,395
2019-02-01	1,390	1,396	1,389	1,389	3,000	1,389
2019-01-31	1,383	1,420	1,383	1,387	5,300	1,387
2019-01-30	1,409	1,409	1,381	1,381	900	1,381
2019-01-29	1,409	1,409	1,408	1,409	300	1,409
2019-01-28	1,412	1,413	1,412	1,412	600	1,412
2019-01-25	1,403	1,413	1,393	1,413	2,000	1,413
2019-01-24	1,391	1,413	1,388	1,413	1,100	1,413
2019-01-23	1,390	1,390	1,390	1,390	200	1,390
2019-01-22	1,390	1,390	1,390	1,390	200	1,390
2019-01-21	1,399	1,402	1,380	1,402	1,200	1,402
2019-01-18	1,380	1,400	1,368	1,397	5,000	1,397
2019-01-17	1,401	1,410	1,378	1,378	1,800	1,378
2019-01-16	1,400	1,404	1,384	1,401	1,400	1,401
2019-01-15	1,402	1,402	1,390	1,400	1,000	1,400
2019-01-11	1,396	1,402	1,396	1,402	1,300	1,402
2019-01-10	1,367	1,396	1,360	1,386	1,200	1,386
2019-01-09	1,401	1,419	1,361	1,392	1,700	1,392
2019-01-08	1,415	1,424	1,415	1,418	1,400	1,418
2019-01-07	1,424	1,425	1,400	1,400	4,200	1,400
2019-01-04	1,360	1,390	1,313	1,382	4,800	1,382

分割・併合履歴：なし