3769 GMOペイメントゲートウェイ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30452,000457,000442,000451,000647563.75
2005-12-29440,000457,000437,000453,0001,867566.25
2005-12-28409,000434,000403,000426,000839532.50
2005-12-27410,000410,000403,000404,000555505
2005-12-26409,000416,000408,000408,000835510
2005-12-22423,000423,000405,000409,000398511.25
2005-12-21438,000438,000412,000413,000796516.25
2005-12-20436,000438,000430,000438,000751547.50
2005-12-19427,000438,000422,000429,0001,084536.25
2005-12-16413,000430,000410,000416,0001,650520
2005-12-15409,000419,000406,000411,000828513.75
2005-12-14410,000415,000398,000403,000443503.75
2005-12-13415,000415,000395,000408,000987510
2005-12-12389,000422,000382,000420,0002,526525
2005-12-09375,000375,000368,000374,000399467.50
2005-12-08376,000377,000371,000375,000361468.75
2005-12-07383,000383,000371,000377,000706471.25
2005-12-06386,000387,000383,000385,000204481.25
2005-12-05392,000396,000382,000387,000574483.75
2005-12-02394,000394,000385,000390,000430487.50
2005-12-01375,000390,000372,000389,000687486.25
2005-11-30380,000385,000373,000376,000606470
2005-11-29380,000381,000372,000377,000383471.25
2005-11-28388,000389,000380,000384,000343480
2005-11-25390,000395,000385,000387,000344483.75
2005-11-24396,000400,000386,000392,000428490
2005-11-22405,000406,000396,000401,000573501.25
2005-11-21411,000412,000405,000410,000167512.50
2005-11-18414,000417,000404,000413,000328516.25
2005-11-17425,000425,000415,000416,000164520
2005-11-16434,000436,000421,000434,000136542.50
2005-11-15430,000443,000430,000431,000454538.75
2005-11-14501,000517,000476,000480,000735600
2005-11-11437,000482,000437,000476,000920595
2005-11-10434,000434,000429,000432,00037540
2005-11-09426,000434,000425,000431,00040538.75
2005-11-08432,000433,000425,000430,00042537.50
2005-11-07430,000434,000425,000434,00056542.50
2005-11-04428,000433,000421,000432,00080540
2005-11-02435,000436,000427,000427,00048533.75
2005-11-01427,000434,000423,000430,00033537.50
2005-10-31420,000432,000420,000432,00019540
2005-10-28421,000436,000421,000436,00030545
2005-10-27431,000436,000425,000436,00063545
2005-10-26423,000436,000420,000432,00072540
2005-10-25420,000425,000410,000423,00047528.75
2005-10-24425,000425,000411,000418,00026522.50
2005-10-21426,000426,000420,000420,00024525
2005-10-20434,000434,000427,000428,00024535
2005-10-19436,000437,000430,000435,00067543.75
2005-10-18440,000440,000435,000436,00015545
2005-10-17440,000443,000437,000441,00088551.25
2005-10-14425,000436,000425,000435,00048543.75
2005-10-13425,000437,000419,000435,00075543.75
2005-10-12425,000438,000410,000435,000117543.75
2005-10-11435,000440,000421,000433,000117541.25
2005-10-07442,000442,000435,000435,00066543.75
2005-10-06436,000447,000426,000442,000105552.50
2005-10-05426,000436,000420,000436,000106545
2005-10-04430,000439,000417,000426,000139532.50
2005-10-03420,000430,000413,000420,000100525
2005-09-30398,000410,000381,000406,00098507.50
2005-09-29399,000411,000396,000399,000168498.75
2005-09-28455,000455,000413,000419,000454523.75
2005-09-27448,000448,000448,000448,00076560
2005-09-261,560,0001,640,0001,560,0001,590,000457496.88
2005-09-221,700,0001,710,0001,680,0001,680,000273525
2005-09-211,750,0001,760,0001,710,0001,710,000245534.38
2005-09-201,730,0001,750,0001,700,0001,700,000132531.25
2005-09-161,740,0001,750,0001,720,0001,720,00084537.50
2005-09-151,780,0001,780,0001,730,0001,730,000103540.63
2005-09-141,790,0001,810,0001,770,0001,770,000114553.13
2005-09-131,800,0001,800,0001,760,0001,770,000113553.13
2005-09-121,760,0001,850,0001,750,0001,810,000393565.63
2005-09-091,730,0001,760,0001,730,0001,760,00054550
2005-09-081,760,0001,770,0001,720,0001,740,000155543.75
2005-09-071,730,0001,810,0001,710,0001,760,000425550
2005-09-061,740,0001,740,0001,710,0001,710,00043534.38
2005-09-051,760,0001,770,0001,740,0001,740,00063543.75
2005-09-021,750,0001,750,0001,720,0001,740,00052543.75
2005-09-011,780,0001,790,0001,730,0001,740,000120543.75
2005-08-311,710,0001,800,0001,700,0001,770,000267553.13
2005-08-301,700,0001,710,0001,680,0001,680,00035525
2005-08-291,720,0001,720,0001,680,0001,680,00054525
2005-08-261,700,0001,730,0001,700,0001,700,00060531.25
2005-08-251,730,0001,730,0001,690,0001,700,00065531.25
2005-08-241,750,0001,760,0001,720,0001,730,00053540.63
2005-08-231,750,0001,780,0001,720,0001,780,000122556.25
2005-08-221,710,0001,760,0001,700,0001,760,000128550
2005-08-191,720,0001,730,0001,690,0001,690,000162528.13
2005-08-181,780,0001,780,0001,720,0001,740,00097543.75
2005-08-171,790,0001,800,0001,760,0001,770,00098553.13
2005-08-161,830,0001,840,0001,790,0001,820,000111568.75
2005-08-151,890,0001,900,0001,780,0001,780,000398556.25
2005-08-121,830,0001,970,0001,790,0001,920,000462600
2005-08-111,790,0001,830,0001,750,0001,820,000195568.75
2005-08-101,720,0001,790,0001,710,0001,780,000177556.25
2005-08-091,630,0001,690,0001,600,0001,690,000111528.13
2005-08-081,510,0001,600,0001,500,0001,600,000187500
2005-08-051,630,0001,640,0001,590,0001,600,000133500
2005-08-041,660,0001,670,0001,520,0001,640,000457512.50
2005-08-031,820,0001,820,0001,720,0001,720,000135537.50
2005-08-021,750,0001,790,0001,750,0001,780,000113556.25
2005-08-011,820,0001,820,0001,740,0001,750,000225546.88
2005-07-291,850,0001,850,0001,820,0001,830,00054571.88
2005-07-281,890,0001,890,0001,830,0001,830,000117571.88
2005-07-271,860,0001,880,0001,860,0001,880,00067587.50
2005-07-261,840,0001,860,0001,840,0001,850,00090578.13
2005-07-251,870,0001,880,0001,850,0001,860,000101581.25
2005-07-221,890,0001,900,0001,870,0001,880,000111587.50
2005-07-211,940,0001,940,0001,890,0001,890,000103590.63
2005-07-201,890,0001,940,0001,880,0001,930,000154603.13
2005-07-191,910,0001,910,0001,890,0001,890,000100590.63
2005-07-151,950,0001,950,0001,870,0001,890,000267590.63
2005-07-141,880,0001,940,0001,860,0001,920,000594600
2005-07-131,850,0001,890,0001,850,0001,850,000257578.13
2005-07-121,890,0001,890,0001,830,0001,850,000123578.13
2005-07-111,920,0001,920,0001,870,0001,880,00092587.50
2005-07-081,880,0001,950,0001,850,0001,880,000424587.50
2005-07-071,840,0001,890,0001,820,0001,880,000133587.50
2005-07-061,830,0001,860,0001,800,0001,840,000201575
2005-07-051,920,0001,920,0001,830,0001,850,000250578.13
2005-07-041,970,0001,980,0001,910,0001,920,000309600
2005-07-011,980,0002,010,0001,960,0001,990,000322621.88
2005-06-302,060,0002,080,0001,960,0002,010,000393628.13
2005-06-292,070,0002,110,0002,040,0002,060,000704643.75
2005-06-282,020,0002,100,0001,990,0002,030,0001,302634.38
2005-06-271,940,0002,040,0001,920,0002,040,0001,006637.50
2005-06-241,870,0001,920,0001,830,0001,890,000434590.63
2005-06-231,920,0001,990,0001,880,0001,920,0001,609600
2005-06-221,770,0001,880,0001,750,0001,860,000949581.25
2005-06-211,750,0001,830,0001,740,0001,750,000529546.88
2005-06-201,700,0001,760,0001,670,0001,760,000410550
2005-06-171,710,0001,740,0001,650,0001,690,000376528.13
2005-06-161,670,0001,750,0001,650,0001,700,000385531.25
2005-06-151,660,0001,710,0001,610,0001,640,000666512.50
2005-06-141,830,0001,830,0001,710,0001,710,000422534.38
2005-06-131,900,0001,910,0001,820,0001,840,000249575
2005-06-101,860,0001,910,0001,840,0001,880,000316587.50
2005-06-091,860,0001,890,0001,820,0001,850,000213578.13
2005-06-081,950,0001,970,0001,870,0001,880,000830587.50
2005-06-072,000,0002,170,0001,970,0001,990,0003,477621.88
2005-06-061,900,0002,020,0001,860,0001,980,000947618.75
2005-06-031,860,0001,900,0001,820,0001,900,000277593.75
2005-06-021,890,0001,920,0001,840,0001,850,000331578.13
2005-06-011,930,0001,980,0001,890,0001,890,000356590.63
2005-05-312,010,0002,020,0001,890,0001,960,000538612.50
2005-05-301,940,0002,040,0001,920,0001,970,000729615.63
2005-05-271,900,0001,920,0001,830,0001,910,000449596.88
2005-05-261,850,0001,930,0001,790,0001,850,000896578.13
2005-05-252,020,0002,050,0001,890,0001,910,000996596.88
2005-05-242,240,0002,250,0002,010,0002,020,0001,703631.25
2005-05-232,050,0002,360,0002,030,0002,240,0003,029700
2005-05-202,180,0002,180,0002,030,0002,040,000677637.50
2005-05-192,250,0002,280,0002,180,0002,210,000762690.63
2005-05-182,220,0002,290,0002,120,0002,180,0001,089681.25
2005-05-172,500,0002,560,0002,140,0002,140,0001,091668.75
2005-05-162,800,0002,840,0002,520,0002,520,000748787.50
2005-05-133,050,0003,060,0002,910,0002,920,000426912.50
2005-05-122,960,0003,030,0002,910,0003,020,000463943.75
2005-05-112,890,0002,980,0002,880,0002,940,000399918.75
2005-05-102,970,0003,020,0002,880,0002,910,000512909.38
2005-05-093,140,0003,140,0002,960,0002,960,000299925
2005-05-063,270,0003,270,0003,130,0003,150,000352984.38
2005-05-023,170,0003,240,0003,080,0003,170,000605990.63
2005-04-283,250,0003,300,0003,110,0003,170,000958990.63
2005-04-273,260,0003,410,0003,200,0003,250,0002,1451,015.62
2005-04-263,120,0003,300,0003,100,0003,300,0002,9571,031.25
2005-04-252,970,0003,060,0002,940,0003,020,000399943.75
2005-04-223,000,0003,190,0002,890,0002,940,0001,608918.75
2005-04-212,910,0003,080,0002,750,0002,870,0001,432896.88
2005-04-203,260,0003,320,0002,940,0002,940,0001,784918.75
2005-04-193,000,0003,270,0002,900,0003,220,0002,7691,006.25
2005-04-182,980,0003,050,0002,890,0002,890,000720903.13
2005-04-153,040,0003,190,0003,000,0003,080,0002,157962.50
2005-04-143,000,0003,160,0002,880,0003,070,0002,481959.38
2005-04-133,260,0003,410,0002,840,0003,100,0002,807968.75
2005-04-123,340,0003,540,0003,150,0003,160,0005,221987.50
2005-04-113,940,0003,970,0003,640,0003,640,0002,3811,137.50
2005-04-084,570,0004,660,0004,020,0004,140,0004,6121,293.75
2005-04-074,250,0004,520,0004,080,0004,520,0004,7091,412.50
2005-04-064,500,0005,000,0004,000,0004,020,0006,9091,256.25

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