3788 GMOグローバルサイン・ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,620,000 | 1,640,000 | 1,530,000 | 1,580,000 | 656 | 7,900 |
| 2005-12-29 | 1,750,000 | 1,780,000 | 1,570,000 | 1,590,000 | 3,168 | 7,950 |
| 2005-12-28 | 1,530,000 | 1,780,000 | 1,490,000 | 1,720,000 | 5,308 | 8,600 |
| 2005-12-27 | 1,580,000 | 1,580,000 | 1,510,000 | 1,530,000 | 824 | 7,650 |
| 2005-12-26 | 1,520,000 | 1,590,000 | 1,500,000 | 1,550,000 | 2,186 | 7,750 |
| 2005-12-22 | 1,520,000 | 1,540,000 | 1,470,000 | 1,500,000 | 1,189 | 7,500 |
| 2005-12-21 | 1,660,000 | 1,730,000 | 1,420,000 | 1,480,000 | 6,468 | 7,400 |
| 2005-12-20 | 1,510,000 | 1,690,000 | 1,430,000 | 1,600,000 | 7,511 | 8,000 |
| 2005-12-19 | 1,470,000 | 1,580,000 | 1,440,000 | 1,490,000 | 9,043 | 7,450 |
| 2005-12-16 | 1,480,000 | 1,620,000 | 1,480,000 | 1,620,000 | 2,302 | 8,100 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株