3695 GMOリサーチ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,648	1,669	1,648	1,665	3,600	1,665
2020-12-29	1,588	1,663	1,588	1,645	6,600	1,645
2020-12-28	1,740	1,764	1,675	1,675	9,000	1,675
2020-12-25	1,729	1,755	1,727	1,735	11,800	1,735
2020-12-24	1,812	1,820	1,775	1,780	4,100	1,780
2020-12-23	1,830	1,834	1,811	1,832	2,400	1,832
2020-12-22	1,874	1,874	1,830	1,830	4,000	1,830
2020-12-21	1,895	1,916	1,860	1,860	4,300	1,860
2020-12-18	1,876	1,879	1,855	1,879	5,000	1,879
2020-12-17	1,878	1,878	1,825	1,836	2,500	1,836
2020-12-16	1,862	1,862	1,817	1,843	2,200	1,843
2020-12-15	1,879	1,881	1,860	1,871	2,500	1,871
2020-12-14	1,860	1,870	1,855	1,868	1,200	1,868
2020-12-11	1,859	1,861	1,818	1,861	2,600	1,861
2020-12-10	1,889	1,889	1,810	1,834	3,700	1,834
2020-12-09	1,880	1,886	1,856	1,856	2,700	1,856
2020-12-08	1,847	1,900	1,847	1,900	3,700	1,900
2020-12-07	1,855	1,891	1,822	1,887	6,200	1,887
2020-12-04	1,885	1,885	1,842	1,851	3,800	1,851
2020-12-03	1,896	1,896	1,839	1,839	3,700	1,839
2020-12-02	1,910	1,915	1,881	1,896	4,400	1,896
2020-12-01	1,911	1,916	1,880	1,885	4,700	1,885
2020-11-30	1,872	1,987	1,872	1,930	23,400	1,930
2020-11-27	1,796	1,865	1,782	1,865	10,400	1,865
2020-11-26	1,789	1,825	1,789	1,797	3,300	1,797
2020-11-25	1,820	1,821	1,794	1,807	4,000	1,807
2020-11-24	1,834	1,844	1,791	1,807	4,500	1,807
2020-11-20	1,805	1,823	1,790	1,805	2,000	1,805
2020-11-19	1,805	1,813	1,798	1,805	1,300	1,805
2020-11-18	1,813	1,830	1,801	1,805	2,300	1,805
2020-11-17	1,782	1,827	1,777	1,800	2,700	1,800
2020-11-16	1,780	1,811	1,768	1,804	4,700	1,804
2020-11-13	1,855	1,855	1,783	1,789	4,200	1,789
2020-11-12	1,872	1,872	1,809	1,815	4,000	1,815
2020-11-11	1,800	1,872	1,797	1,872	11,000	1,872
2020-11-10	1,880	1,891	1,818	1,820	13,400	1,820
2020-11-09	1,940	1,950	1,844	1,873	14,200	1,873
2020-11-06	1,835	1,960	1,808	1,941	26,300	1,941
2020-11-05	1,800	1,830	1,787	1,830	4,300	1,830
2020-11-04	1,850	1,850	1,777	1,802	2,400	1,802
2020-11-02	1,756	1,821	1,748	1,806	5,500	1,806
2020-10-30	1,829	1,829	1,759	1,767	7,300	1,767
2020-10-29	1,800	1,830	1,775	1,813	5,000	1,813
2020-10-28	1,802	1,835	1,802	1,810	4,200	1,810
2020-10-27	1,802	1,841	1,755	1,841	7,600	1,841
2020-10-26	1,870	1,870	1,803	1,803	8,200	1,803
2020-10-23	1,860	1,896	1,796	1,870	18,500	1,870
2020-10-22	1,948	1,960	1,862	1,871	17,000	1,871
2020-10-21	2,049	2,090	1,938	1,960	24,700	1,960
2020-10-20	1,990	2,125	1,990	2,027	53,300	2,027
2020-10-19	1,944	1,996	1,918	1,988	32,400	1,988
2020-10-16	2,056	2,070	1,905	1,912	58,200	1,912
2020-10-15	1,961	2,240	1,930	2,035	114,200	2,035
2020-10-14	1,926	1,992	1,926	1,969	26,900	1,969
2020-10-13	2,021	2,027	1,906	1,946	33,500	1,946
2020-10-12	2,071	2,071	1,880	1,981	67,700	1,981
2020-10-09	1,888	2,072	1,888	1,989	288,500	1,989
2020-10-08	1,700	2,083	1,690	1,888	491,300	1,888
2020-10-07	1,695	1,709	1,681	1,683	10,700	1,683
2020-10-06	1,684	1,707	1,680	1,707	8,800	1,707
2020-10-05	1,664	1,708	1,664	1,677	5,300	1,677
2020-10-02	1,698	1,715	1,660	1,665	11,600	1,665
2020-09-30	1,729	1,729	1,695	1,702	5,000	1,702
2020-09-29	1,700	1,725	1,687	1,690	6,700	1,690
2020-09-28	1,730	1,740	1,666	1,701	9,000	1,701
2020-09-25	1,720	1,750	1,715	1,716	4,200	1,716
2020-09-24	1,747	1,770	1,702	1,710	11,900	1,710
2020-09-23	1,743	1,779	1,743	1,770	6,600	1,770
2020-09-18	1,690	1,750	1,690	1,743	13,200	1,743
2020-09-17	1,722	1,739	1,678	1,680	14,700	1,680
2020-09-16	1,801	1,801	1,707	1,762	18,200	1,762
2020-09-15	1,820	1,823	1,761	1,801	13,500	1,801
2020-09-14	1,808	1,820	1,780	1,820	26,500	1,820
2020-09-11	1,771	1,771	1,701	1,737	11,000	1,737
2020-09-10	1,700	1,738	1,700	1,731	13,800	1,731
2020-09-09	1,716	1,716	1,681	1,686	4,500	1,686
2020-09-08	1,718	1,731	1,681	1,729	8,200	1,729
2020-09-07	1,680	1,718	1,665	1,690	7,900	1,690
2020-09-04	1,665	1,709	1,653	1,660	12,700	1,660
2020-09-03	1,690	1,722	1,690	1,709	10,600	1,709
2020-09-02	1,684	1,685	1,651	1,685	4,600	1,685
2020-09-01	1,684	1,690	1,654	1,678	7,600	1,678
2020-08-31	1,718	1,718	1,652	1,660	8,200	1,660
2020-08-28	1,719	1,719	1,615	1,651	17,100	1,651
2020-08-27	1,719	1,747	1,701	1,701	7,900	1,701
2020-08-26	1,719	1,719	1,675	1,709	7,000	1,709
2020-08-25	1,757	1,765	1,607	1,664	22,400	1,664
2020-08-24	1,690	1,758	1,682	1,740	20,200	1,740
2020-08-21	1,595	1,660	1,595	1,650	16,100	1,650
2020-08-20	1,606	1,606	1,583	1,584	3,300	1,584
2020-08-19	1,570	1,604	1,570	1,593	5,200	1,593
2020-08-18	1,578	1,601	1,563	1,575	3,000	1,575
2020-08-17	1,610	1,610	1,568	1,590	4,700	1,590
2020-08-14	1,554	1,594	1,550	1,558	8,100	1,558
2020-08-13	1,572	1,572	1,541	1,554	6,400	1,554
2020-08-12	1,560	1,597	1,533	1,533	9,200	1,533
2020-08-11	1,450	1,585	1,430	1,560	42,900	1,560
2020-08-07	1,762	1,762	1,623	1,664	32,900	1,664
2020-08-06	1,568	1,768	1,568	1,722	49,100	1,722
2020-08-05	1,520	1,586	1,520	1,568	7,700	1,568
2020-08-04	1,555	1,599	1,484	1,505	8,800	1,505
2020-08-03	1,480	1,559	1,441	1,501	11,400	1,501
2020-07-31	1,605	1,628	1,448	1,486	14,900	1,486
2020-07-30	1,626	1,654	1,605	1,632	7,400	1,632
2020-07-29	1,652	1,660	1,585	1,595	10,000	1,595
2020-07-28	1,675	1,780	1,653	1,653	9,600	1,653
2020-07-27	1,716	1,716	1,665	1,675	7,300	1,675
2020-07-22	1,699	1,716	1,635	1,716	9,800	1,716
2020-07-21	1,650	1,788	1,650	1,699	41,600	1,699
2020-07-20	1,695	1,695	1,572	1,615	15,800	1,615
2020-07-17	1,712	1,730	1,631	1,655	19,500	1,655
2020-07-16	1,765	1,785	1,675	1,712	25,200	1,712
2020-07-15	1,893	1,899	1,766	1,780	38,600	1,780
2020-07-14	1,843	1,859	1,801	1,825	17,100	1,825
2020-07-13	1,840	1,939	1,840	1,862	43,700	1,862
2020-07-10	1,892	1,898	1,823	1,839	20,600	1,839
2020-07-09	1,944	1,952	1,850	1,852	22,100	1,852
2020-07-08	1,924	1,937	1,889	1,908	17,400	1,908
2020-07-07	1,891	1,925	1,834	1,889	34,700	1,889
2020-07-06	1,950	2,038	1,877	1,925	97,300	1,925
2020-07-03	1,740	2,180	1,712	1,950	437,700	1,950
2020-07-02	1,835	1,840	1,750	1,780	49,400	1,780
2020-07-01	1,969	1,997	1,850	1,854	69,800	1,854
2020-06-30	2,304	2,450	1,857	2,030	211,700	2,030
2020-06-29	2,418	2,780	2,118	2,303	497,500	2,303
2020-06-26	2,618	2,618	2,617	2,618	89,300	2,618
2020-06-25	1,700	2,118	1,680	2,118	197,000	2,118
2020-06-24	1,721	1,721	1,644	1,718	9,100	1,718
2020-06-23	1,698	1,710	1,615	1,681	8,100	1,681
2020-06-22	1,690	1,700	1,690	1,700	1,800	1,700
2020-06-19	1,700	1,727	1,670	1,683	6,100	1,683
2020-06-18	1,659	1,677	1,648	1,677	2,900	1,677
2020-06-17	1,633	1,640	1,565	1,640	5,700	1,640
2020-06-16	1,571	1,639	1,571	1,619	3,200	1,619
2020-06-15	1,608	1,644	1,550	1,580	4,400	1,580
2020-06-12	1,516	1,600	1,511	1,589	7,100	1,589
2020-06-11	1,681	1,681	1,607	1,644	4,600	1,644
2020-06-10	1,622	1,693	1,622	1,681	2,400	1,681
2020-06-09	1,670	1,670	1,580	1,643	9,000	1,643
2020-06-08	1,690	1,760	1,672	1,675	10,000	1,675
2020-06-05	1,781	1,791	1,671	1,680	22,800	1,680
2020-06-04	1,780	1,888	1,700	1,791	60,100	1,791
2020-06-03	1,529	1,700	1,512	1,700	45,200	1,700
2020-06-02	1,504	1,510	1,498	1,510	2,700	1,510
2020-06-01	1,520	1,520	1,440	1,463	5,000	1,463
2020-05-29	1,462	1,519	1,461	1,496	3,100	1,496
2020-05-28	1,538	1,546	1,500	1,500	3,600	1,500
2020-05-27	1,517	1,567	1,509	1,555	3,300	1,555
2020-05-26	1,556	1,575	1,436	1,500	9,200	1,500
2020-05-25	1,610	1,640	1,552	1,584	9,800	1,584
2020-05-22	1,590	1,599	1,560	1,599	4,900	1,599
2020-05-21	1,510	1,570	1,510	1,550	8,200	1,550
2020-05-20	1,559	1,559	1,490	1,490	2,900	1,490
2020-05-19	1,555	1,594	1,524	1,536	7,800	1,536
2020-05-18	1,450	1,490	1,430	1,485	7,000	1,485
2020-05-15	1,400	1,450	1,368	1,431	9,200	1,431
2020-05-14	1,360	1,401	1,348	1,351	6,600	1,351
2020-05-13	1,368	1,387	1,329	1,370	8,100	1,370
2020-05-12	1,330	1,340	1,317	1,317	3,100	1,317
2020-05-11	1,342	1,342	1,310	1,322	5,700	1,322
2020-05-08	1,363	1,374	1,300	1,342	9,300	1,342
2020-05-07	1,265	1,365	1,265	1,365	7,200	1,365
2020-05-01	1,316	1,316	1,258	1,263	9,200	1,263
2020-04-30	1,355	1,355	1,321	1,330	6,100	1,330
2020-04-28	1,374	1,374	1,315	1,332	7,300	1,332
2020-04-27	1,380	1,394	1,283	1,334	11,800	1,334
2020-04-24	1,476	1,524	1,349	1,365	21,400	1,365
2020-04-23	1,536	1,820	1,455	1,486	97,000	1,486
2020-04-22	1,389	1,617	1,351	1,616	19,100	1,616
2020-04-21	1,337	1,408	1,337	1,359	6,500	1,359
2020-04-20	1,298	1,368	1,298	1,333	8,300	1,333
2020-04-17	1,397	1,397	1,310	1,388	1,000	1,388
2020-04-16	1,364	1,448	1,364	1,432	1,900	1,432
2020-04-15	1,450	1,451	1,398	1,424	3,300	1,424
2020-04-14	1,449	1,464	1,420	1,438	3,100	1,438
2020-04-13	1,326	1,505	1,309	1,384	9,900	1,384
2020-04-10	1,165	1,275	1,142	1,266	6,500	1,266
2020-04-09	1,099	1,175	1,067	1,172	5,500	1,172
2020-04-08	1,026	1,060	1,016	1,047	2,700	1,047
2020-04-07	1,061	1,101	1,000	1,043	5,300	1,043
2020-04-06	979	1,001	979	1,001	1,900	1,001
2020-04-03	970	984	969	969	2,200	969
2020-04-02	987	987	960	973	2,700	973
2020-04-01	983	987	980	987	1,300	987
2020-03-31	990	1,001	990	997	1,300	997
2020-03-30	1,038	1,038	983	990	7,100	990
2020-03-27	1,100	1,100	1,010	1,029	2,600	1,029
2020-03-26	1,130	1,130	1,030	1,064	1,100	1,064
2020-03-25	1,039	1,095	1,039	1,073	2,700	1,073
2020-03-24	983	1,049	971	1,024	2,800	1,024
2020-03-23	957	998	956	998	400	998
2020-03-19	947	1,026	947	957	2,800	957
2020-03-18	953	997	953	956	8,700	956
2020-03-17	950	950	928	947	3,700	947
2020-03-16	1,010	1,010	930	935	2,800	935
2020-03-13	980	990	948	965	9,600	965
2020-03-12	1,021	1,030	1,019	1,019	4,000	1,019
2020-03-11	1,100	1,100	1,050	1,051	14,600	1,051
2020-03-10	1,002	1,120	962	1,099	9,600	1,099
2020-03-09	1,150	1,150	1,031	1,031	8,200	1,031
2020-03-06	1,180	1,210	1,171	1,171	8,100	1,171
2020-03-05	1,205	1,254	1,205	1,254	400	1,254
2020-03-04	1,140	1,230	1,135	1,205	11,000	1,205
2020-03-03	1,341	1,341	1,201	1,210	10,100	1,210
2020-03-02	1,277	1,329	1,250	1,281	3,500	1,281
2020-02-28	1,330	1,330	1,281	1,281	10,100	1,281
2020-02-27	1,380	1,386	1,362	1,369	1,400	1,369
2020-02-26	1,350	1,370	1,350	1,350	1,600	1,350
2020-02-25	1,369	1,459	1,359	1,374	13,600	1,374
2020-02-21	1,460	1,461	1,446	1,446	1,700	1,446
2020-02-20	1,467	1,486	1,460	1,460	2,900	1,460
2020-02-19	1,505	1,508	1,477	1,486	5,400	1,486
2020-02-18	1,531	1,531	1,530	1,530	300	1,530
2020-02-17	1,609	1,609	1,534	1,536	1,000	1,536
2020-02-14	1,530	1,600	1,530	1,581	1,600	1,581
2020-02-13	1,534	1,545	1,530	1,530	1,200	1,530
2020-02-12	1,537	1,542	1,534	1,534	1,200	1,534
2020-02-10	1,540	1,546	1,538	1,538	900	1,538
2020-02-07	1,585	1,585	1,552	1,558	1,600	1,558
2020-02-06	1,639	1,639	1,585	1,585	700	1,585
2020-02-05	1,670	1,670	1,557	1,565	2,800	1,565
2020-02-04	1,513	1,543	1,512	1,527	700	1,527
2020-02-03	1,500	1,550	1,500	1,509	3,400	1,509
2020-01-31	1,595	1,596	1,595	1,596	900	1,596
2020-01-30	1,610	1,610	1,600	1,600	2,200	1,600
2020-01-29	1,601	1,642	1,600	1,600	4,400	1,600
2020-01-28	1,667	1,667	1,610	1,620	11,200	1,620
2020-01-27	1,860	1,861	1,768	1,787	6,100	1,787
2020-01-24	1,830	1,844	1,830	1,833	1,200	1,833
2020-01-23	1,822	1,839	1,822	1,830	700	1,830
2020-01-22	1,825	1,838	1,821	1,821	1,200	1,821
2020-01-21	1,841	1,841	1,839	1,839	300	1,839
2020-01-20	1,830	1,830	1,818	1,823	3,700	1,823
2020-01-17	1,819	1,819	1,805	1,810	800	1,810
2020-01-16	1,819	1,819	1,819	1,819	100	1,819
2020-01-15	1,805	1,838	1,781	1,807	2,700	1,807
2020-01-14	1,833	1,841	1,803	1,805	3,300	1,805
2020-01-10	1,810	1,824	1,810	1,821	1,300	1,821
2020-01-09	1,819	1,820	1,800	1,801	3,700	1,801
2020-01-08	1,821	1,821	1,807	1,819	1,000	1,819
2020-01-07	1,830	1,854	1,819	1,845	1,800	1,845
2020-01-06	1,859	1,859	1,818	1,834	2,100	1,834

分割・併合履歴：なし