9449 GMOインターネットグループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,370	2,400	2,365	2,390	850,200	2,390
2004-12-29	2,345	2,415	2,325	2,355	1,464,700	2,355
2004-12-28	2,305	2,365	2,285	2,350	774,300	2,350
2004-12-27	2,235	2,325	2,210	2,305	645,300	2,305
2004-12-24	2,290	2,305	2,230	2,240	716,300	2,240
2004-12-22	2,370	2,370	2,250	2,250	721,400	2,250
2004-12-21	2,350	2,375	2,290	2,350	1,322,200	2,350
2004-12-20	2,265	2,355	2,240	2,350	1,408,300	2,350
2004-12-17	2,150	2,260	2,115	2,250	1,434,700	2,250
2004-12-16	2,160	2,160	2,095	2,140	518,900	2,140
2004-12-15	2,180	2,235	2,155	2,170	511,400	2,170
2004-12-14	2,285	2,285	2,145	2,200	1,148,600	2,200
2004-12-13	2,345	2,365	2,280	2,280	721,200	2,280
2004-12-10	2,255	2,345	2,250	2,345	960,900	2,345
2004-12-09	2,220	2,275	2,180	2,240	607,200	2,240
2004-12-08	2,250	2,285	2,210	2,220	915,000	2,220
2004-12-07	2,380	2,425	2,270	2,310	1,054,200	2,310
2004-12-06	2,340	2,440	2,330	2,380	2,139,000	2,380
2004-12-03	2,240	2,390	2,215	2,370	2,138,300	2,370
2004-12-02	2,300	2,305	2,180	2,235	2,255,400	2,235
2004-12-01	2,150	2,270	2,095	2,260	2,050,100	2,260
2004-11-30	2,115	2,165	2,080	2,135	2,053,300	2,135
2004-11-29	1,988	2,100	1,985	2,095	1,430,900	2,095
2004-11-26	1,961	1,982	1,954	1,982	237,000	1,982
2004-11-25	1,976	1,988	1,953	1,972	394,000	1,972
2004-11-24	1,938	1,987	1,930	1,981	436,000	1,981
2004-11-22	1,930	1,957	1,915	1,930	543,200	1,930
2004-11-19	1,970	2,005	1,950	1,982	1,033,800	1,982
2004-11-18	2,055	2,055	1,909	1,940	1,200,200	1,940
2004-11-17	2,030	2,065	2,015	2,045	547,100	2,045
2004-11-16	2,050	2,085	2,020	2,040	822,300	2,040
2004-11-15	2,085	2,110	1,999	2,030	1,462,400	2,030
2004-11-12	2,030	2,075	2,025	2,055	966,900	2,055
2004-11-11	2,030	2,090	1,992	1,998	1,933,100	1,998
2004-11-10	1,950	2,040	1,935	2,010	2,019,800	2,010
2004-11-09	1,910	1,973	1,902	1,963	944,600	1,963
2004-11-08	1,990	1,990	1,922	1,926	957,300	1,926
2004-11-05	1,939	1,969	1,900	1,969	1,608,600	1,969
2004-11-04	1,890	1,962	1,850	1,909	2,274,700	1,909
2004-11-02	1,815	1,867	1,789	1,830	1,009,900	1,830
2004-11-01	1,920	1,954	1,819	1,820	2,891,300	1,820
2004-10-29	1,770	1,889	1,761	1,872	2,518,100	1,872
2004-10-28	1,809	1,855	1,760	1,772	2,163,400	1,772
2004-10-27	1,700	1,839	1,675	1,839	3,854,500	1,839
2004-10-26	1,540	1,698	1,501	1,646	1,585,200	1,646
2004-10-25	1,375	1,560	1,375	1,540	568,300	1,540
2004-10-22	1,420	1,452	1,389	1,440	603,600	1,440
2004-10-21	1,488	1,489	1,415	1,430	309,000	1,430
2004-10-20	1,519	1,522	1,476	1,488	309,000	1,488
2004-10-19	1,548	1,565	1,516	1,525	194,900	1,525
2004-10-18	1,540	1,583	1,525	1,548	332,000	1,548
2004-10-15	1,460	1,580	1,453	1,565	456,800	1,565
2004-10-14	1,480	1,515	1,465	1,500	457,200	1,500
2004-10-13	1,604	1,621	1,531	1,531	378,900	1,531
2004-10-12	1,644	1,650	1,594	1,597	342,300	1,597
2004-10-08	1,592	1,648	1,592	1,647	356,000	1,647
2004-10-07	1,676	1,685	1,620	1,620	501,000	1,620
2004-10-06	1,590	1,669	1,560	1,657	735,500	1,657
2004-10-05	1,630	1,630	1,587	1,590	392,400	1,590
2004-10-04	1,650	1,666	1,606	1,630	529,000	1,630
2004-10-01	1,600	1,690	1,576	1,576	1,208,500	1,576
2004-09-30	1,461	1,630	1,451	1,627	883,500	1,627
2004-09-29	1,451	1,458	1,370	1,450	708,300	1,450
2004-09-28	1,457	1,460	1,402	1,408	730,600	1,408
2004-09-27	1,540	1,560	1,497	1,497	417,800	1,497
2004-09-24	1,540	1,605	1,524	1,566	907,800	1,566
2004-09-22	1,694	1,705	1,601	1,628	683,500	1,628
2004-09-21	1,758	1,777	1,690	1,690	423,900	1,690
2004-09-17	1,749	1,788	1,696	1,788	440,800	1,788
2004-09-16	1,690	1,780	1,685	1,720	447,000	1,720
2004-09-15	1,822	1,830	1,745	1,750	493,400	1,750
2004-09-14	1,861	1,876	1,814	1,814	275,200	1,814
2004-09-13	1,843	1,885	1,830	1,845	253,900	1,845
2004-09-10	1,865	1,867	1,819	1,840	424,300	1,840
2004-09-09	1,880	1,900	1,874	1,882	210,800	1,882
2004-09-08	1,910	1,928	1,896	1,910	492,700	1,910
2004-09-07	1,931	1,945	1,875	1,880	770,400	1,880
2004-09-06	1,986	1,995	1,942	1,958	358,700	1,958
2004-09-03	2,030	2,030	1,981	1,985	427,400	1,985
2004-09-02	2,000	2,035	1,982	2,030	653,100	2,030
2004-09-01	1,957	2,005	1,951	1,976	794,600	1,976
2004-08-31	1,940	1,995	1,920	1,941	724,100	1,941
2004-08-30	1,990	2,030	1,925	1,950	714,300	1,950
2004-08-27	2,000	2,045	1,980	1,991	724,200	1,991
2004-08-26	2,160	2,180	1,988	1,991	1,193,500	1,991
2004-08-25	2,100	2,145	2,060	2,110	784,600	2,110
2004-08-24	2,110	2,130	2,030	2,110	1,271,700	2,110
2004-08-23	1,990	2,110	1,965	2,110	1,171,400	2,110
2004-08-20	1,823	1,945	1,800	1,940	711,900	1,940
2004-08-19	1,819	1,883	1,800	1,840	374,900	1,840
2004-08-18	1,861	1,881	1,790	1,790	246,500	1,790
2004-08-17	1,900	1,914	1,855	1,859	222,700	1,859
2004-08-16	1,916	1,950	1,865	1,870	217,100	1,870
2004-08-13	1,950	1,960	1,910	1,928	155,200	1,928
2004-08-12	1,961	1,998	1,951	1,960	254,700	1,960
2004-08-11	2,055	2,060	1,960	1,960	623,700	1,960
2004-08-10	1,908	2,035	1,904	1,985	712,700	1,985
2004-08-09	1,861	1,920	1,832	1,904	382,500	1,904
2004-08-06	1,835	1,975	1,835	1,920	605,300	1,920
2004-08-05	1,869	1,964	1,789	1,955	745,200	1,955
2004-08-04	1,789	1,900	1,683	1,851	927,000	1,851
2004-08-03	2,020	2,070	1,830	1,862	927,700	1,862
2004-08-02	1,879	1,970	1,831	1,963	812,200	1,963
2004-07-30	1,825	1,862	1,757	1,849	687,900	1,849
2004-07-29	1,959	1,966	1,800	1,800	790,800	1,800
2004-07-28	2,010	2,100	1,980	1,989	989,300	1,989
2004-07-27	2,130	2,185	1,986	2,005	536,700	2,005
2004-07-26	2,205	2,265	2,100	2,100	373,400	2,100
2004-07-23	2,375	2,390	2,325	2,325	145,900	2,325
2004-07-22	2,365	2,410	2,340	2,390	272,900	2,390
2004-07-21	2,485	2,490	2,420	2,445	173,600	2,445
2004-07-20	2,395	2,450	2,370	2,410	192,700	2,410
2004-07-16	2,385	2,500	2,300	2,490	439,100	2,490
2004-07-15	2,535	2,555	2,380	2,420	406,600	2,420
2004-07-14	2,620	2,650	2,500	2,525	303,700	2,525
2004-07-13	2,685	2,695	2,570	2,605	362,300	2,605
2004-07-12	2,780	2,790	2,650	2,670	514,400	2,670
2004-07-09	2,550	2,695	2,550	2,695	454,000	2,695
2004-07-08	2,640	2,675	2,510	2,515	435,400	2,515
2004-07-07	2,400	2,640	2,360	2,600	835,500	2,600
2004-07-06	2,675	2,805	2,520	2,555	643,700	2,555
2004-07-05	2,770	2,800	2,690	2,710	434,100	2,710
2004-07-02	2,785	2,900	2,700	2,830	734,500	2,830
2004-07-01	3,020	3,060	2,835	2,905	890,300	2,905
2004-06-30	3,140	3,200	2,950	2,980	1,365,200	2,980
2004-06-29	2,735	3,080	2,710	3,040	2,549,500	3,040
2004-06-28	2,600	2,690	2,570	2,680	868,000	2,680
2004-06-25	2,740	2,840	2,270	2,500	3,701,600	2,500
2004-06-24	5,450	5,480	5,080	5,080	674,500	2,540
2004-06-23	5,500	5,540	5,270	5,280	388,600	2,640
2004-06-22	5,740	5,770	5,390	5,530	446,400	2,765
2004-06-21	5,980	6,020	5,820	5,830	403,700	2,915
2004-06-18	5,900	5,940	5,820	5,860	289,700	2,930
2004-06-17	5,940	5,970	5,800	5,960	406,100	2,980
2004-06-16	5,930	6,070	5,800	5,910	989,400	2,955
2004-06-15	5,740	5,910	5,660	5,830	1,017,800	2,915
2004-06-14	5,500	5,810	5,460	5,800	1,714,100	2,900
2004-06-11	5,290	5,430	5,220	5,330	385,400	2,665
2004-06-10	5,110	5,290	5,110	5,240	194,600	2,620
2004-06-09	5,280	5,310	5,170	5,200	243,600	2,600
2004-06-08	5,450	5,540	5,210	5,210	876,600	2,605
2004-06-07	5,050	5,370	5,010	5,370	1,019,800	2,685
2004-06-04	4,970	5,020	4,880	4,980	211,800	2,490
2004-06-03	5,080	5,140	4,880	4,960	309,400	2,480
2004-06-02	5,050	5,240	4,980	4,980	637,900	2,490
2004-06-01	4,820	5,140	4,760	5,120	822,700	2,560
2004-05-31	4,650	4,760	4,590	4,720	336,500	2,360
2004-05-28	4,770	4,860	4,510	4,790	511,300	2,395
2004-05-27	4,900	4,960	4,730	4,760	261,600	2,380
2004-05-26	5,120	5,140	4,860	4,890	408,900	2,445
2004-05-25	4,910	5,000	4,810	4,970	348,900	2,485
2004-05-24	5,140	5,220	5,000	5,010	479,800	2,505
2004-05-21	5,030	5,130	4,920	5,110	797,600	2,555
2004-05-20	4,830	5,280	4,620	4,830	1,774,200	2,415
2004-05-19	4,500	4,800	4,370	4,800	674,400	2,400
2004-05-18	4,010	4,530	3,780	4,300	1,589,800	2,150
2004-05-17	4,410	4,500	4,260	4,260	293,900	2,130
2004-05-14	5,070	5,240	4,510	4,760	879,900	2,380
2004-05-13	5,280	5,360	5,010	5,120	988,900	2,560
2004-05-12	5,000	5,080	4,900	5,080	702,500	2,540
2004-05-11	4,980	5,480	4,480	4,580	1,269,700	2,290
2004-05-10	6,260	6,280	5,480	5,480	769,000	2,740
2004-05-07	6,600	6,610	6,330	6,480	713,800	3,240
2004-05-06	6,200	6,700	6,130	6,500	2,034,700	3,250
2004-04-30	5,700	6,030	5,650	6,030	501,800	3,015
2004-04-28	5,990	6,040	5,820	5,870	904,600	2,935
2004-04-27	5,640	5,810	5,450	5,810	508,000	2,905
2004-04-26	5,500	5,700	5,420	5,640	467,300	2,820
2004-04-23	5,430	5,740	5,230	5,450	732,500	2,725
2004-04-22	5,760	5,830	5,300	5,320	698,600	2,660
2004-04-21	5,800	6,050	5,690	5,760	1,006,400	2,880
2004-04-20	5,100	5,950	5,100	5,850	1,492,100	2,925
2004-04-19	5,540	5,580	4,930	5,180	865,900	2,590
2004-04-16	5,750	5,750	5,210	5,580	1,205,500	2,790
2004-04-15	6,100	6,480	5,210	5,480	2,389,900	2,740
2004-04-14	6,600	6,780	6,170	6,200	1,736,200	3,100
2004-04-13	7,010	7,300	6,510	6,790	2,620,400	3,395
2004-04-12	5,800	6,310	5,700	6,310	1,546,400	3,155
2004-04-09	5,310	5,770	5,170	5,310	1,668,100	2,655
2004-04-08	4,730	5,280	4,730	5,280	1,292,000	2,640
2004-04-07	4,980	5,420	4,710	4,780	2,320,500	2,390
2004-04-06	4,930	4,930	4,750	4,930	1,468,100	2,465
2004-04-05	4,130	4,430	4,100	4,430	1,108,700	2,215
2004-04-02	3,750	4,080	3,660	3,930	1,699,800	1,965
2004-04-01	3,100	3,580	3,080	3,580	1,626,400	1,790
2004-03-31	3,130	3,170	2,930	3,080	342,700	1,540
2004-03-30	3,190	3,280	3,150	3,180	173,300	1,590
2004-03-29	3,100	3,320	3,020	3,200	352,300	1,600
2004-03-26	3,380	3,380	3,200	3,220	220,000	1,610
2004-03-25	3,260	3,340	3,170	3,310	387,500	1,655
2004-03-24	3,450	3,490	3,150	3,160	768,100	1,580
2004-03-23	3,050	3,400	2,965	3,400	966,200	1,700
2004-03-22	2,890	3,000	2,840	3,000	356,900	1,500
2004-03-19	2,730	2,960	2,725	2,850	430,500	1,425
2004-03-18	3,010	3,170	2,790	2,810	974,900	1,405
2004-03-17	2,500	2,855	2,490	2,850	839,300	1,425
2004-03-16	2,385	2,480	2,345	2,455	362,500	1,227.50
2004-03-15	2,360	2,425	2,275	2,340	440,800	1,170
2004-03-12	2,330	2,390	2,260	2,320	387,100	1,160
2004-03-11	2,250	2,530	2,245	2,395	931,200	1,197.50
2004-03-10	2,100	2,370	2,100	2,355	634,200	1,177.50
2004-03-09	2,000	2,130	1,980	2,080	463,800	1,040
2004-03-08	1,997	2,085	1,921	2,045	654,500	1,022.50
2004-03-05	1,805	1,849	1,790	1,817	286,800	908.50
2004-03-04	1,702	1,800	1,702	1,775	216,200	887.50
2004-03-03	1,690	1,710	1,675	1,700	130,700	850
2004-03-02	1,710	1,720	1,680	1,690	92,400	845
2004-03-01	1,765	1,780	1,680	1,700	234,900	850
2004-02-27	1,785	1,785	1,717	1,760	149,000	880

分割・併合履歴： [2004-06-25]1株→2株 [2000-06-27]1株→2株 [1999-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31