9449 GMOインターネットグループ(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	2,880	2,945	2,815	2,910	1,294,700	2,910
2005-12-29	2,975	3,070	2,865	2,915	3,399,800	2,915
2005-12-28	2,765	2,975	2,760	2,955	3,740,000	2,955
2005-12-27	2,720	2,755	2,665	2,750	1,289,200	2,750
2005-12-26	2,720	2,795	2,710	2,725	3,028,100	2,725
2005-12-22	2,645	2,695	2,570	2,670	3,177,500	2,670
2005-12-21	2,530	2,610	2,485	2,605	3,434,300	2,605
2005-12-20	2,390	2,475	2,380	2,450	1,220,600	2,450
2005-12-19	2,445	2,445	2,365	2,375	929,300	2,375
2005-12-16	2,465	2,525	2,400	2,430	1,285,700	2,430
2005-12-15	2,365	2,475	2,360	2,475	1,146,900	2,475
2005-12-14	2,415	2,445	2,350	2,395	815,700	2,395
2005-12-13	2,475	2,475	2,390	2,400	957,100	2,400
2005-12-12	2,555	2,570	2,470	2,490	1,369,900	2,490
2005-12-09	2,450	2,550	2,435	2,515	2,274,000	2,515
2005-12-08	2,470	2,475	2,365	2,425	1,938,600	2,425
2005-12-07	2,315	2,500	2,310	2,485	4,567,900	2,485
2005-12-06	2,280	2,345	2,255	2,290	2,198,400	2,290
2005-12-05	2,245	2,305	2,230	2,255	1,679,200	2,255
2005-12-02	2,105	2,220	2,105	2,210	1,146,500	2,210
2005-12-01	2,145	2,150	2,105	2,120	490,600	2,120
2005-11-30	2,190	2,190	2,135	2,145	442,300	2,145
2005-11-29	2,170	2,190	2,150	2,180	555,900	2,180
2005-11-28	2,120	2,165	2,090	2,140	440,100	2,140
2005-11-25	2,075	2,130	2,055	2,115	357,100	2,115
2005-11-24	2,135	2,140	2,050	2,075	587,300	2,075
2005-11-22	2,090	2,135	2,070	2,115	702,700	2,115
2005-11-21	2,205	2,210	2,090	2,090	782,400	2,090
2005-11-18	2,240	2,260	2,185	2,215	1,456,200	2,215
2005-11-17	2,180	2,210	2,140	2,210	560,600	2,210
2005-11-16	2,130	2,190	2,105	2,185	528,500	2,185
2005-11-15	2,170	2,185	2,120	2,155	800,900	2,155
2005-11-14	2,190	2,220	2,155	2,210	924,300	2,210
2005-11-11	2,200	2,225	2,085	2,170	1,250,700	2,170
2005-11-10	2,070	2,190	2,065	2,190	1,385,500	2,190
2005-11-09	2,055	2,065	2,030	2,050	316,000	2,050
2005-11-08	2,085	2,090	2,040	2,045	417,600	2,045
2005-11-07	2,010	2,075	2,010	2,060	549,900	2,060
2005-11-04	2,010	2,025	2,000	2,010	280,700	2,010
2005-11-02	2,000	2,010	1,990	1,998	378,200	1,998
2005-11-01	2,015	2,025	2,000	2,000	158,200	2,000
2005-10-31	2,020	2,025	1,994	2,015	288,200	2,015
2005-10-28	2,000	2,025	1,999	1,999	319,600	1,999
2005-10-27	2,010	2,015	1,993	2,005	194,000	2,005
2005-10-26	2,020	2,035	2,000	2,000	351,600	2,000
2005-10-25	2,040	2,100	2,000	2,010	789,500	2,010
2005-10-24	1,954	2,030	1,952	2,005	380,700	2,005
2005-10-21	1,990	1,990	1,943	1,973	381,400	1,973
2005-10-20	1,955	1,990	1,953	1,990	357,900	1,990
2005-10-19	1,966	1,967	1,906	1,929	669,500	1,929
2005-10-18	2,000	2,010	1,967	1,973	678,100	1,973
2005-10-17	2,030	2,030	2,000	2,000	213,100	2,000
2005-10-14	2,020	2,035	2,010	2,015	388,100	2,015
2005-10-13	2,035	2,040	2,020	2,035	236,200	2,035
2005-10-12	2,040	2,060	2,030	2,040	368,300	2,040
2005-10-11	2,015	2,030	2,005	2,025	488,200	2,025
2005-10-07	2,030	2,045	2,015	2,015	336,700	2,015
2005-10-06	2,050	2,080	2,045	2,045	307,500	2,045
2005-10-05	2,080	2,085	2,055	2,065	336,100	2,065
2005-10-04	2,110	2,120	2,070	2,085	384,300	2,085
2005-10-03	2,150	2,165	2,090	2,105	590,300	2,105
2005-09-30	2,025	2,170	2,020	2,110	940,800	2,110
2005-09-29	2,020	2,025	1,991	2,025	769,200	2,025
2005-09-28	2,060	2,065	2,015	2,020	529,100	2,020
2005-09-27	2,105	2,130	2,050	2,050	695,200	2,050
2005-09-26	2,120	2,125	2,050	2,090	739,800	2,090
2005-09-22	2,115	2,165	2,070	2,105	1,092,000	2,105
2005-09-21	2,300	2,300	2,120	2,125	1,412,200	2,125
2005-09-20	2,315	2,330	2,280	2,310	1,036,200	2,310
2005-09-16	2,205	2,315	2,200	2,295	2,382,200	2,295
2005-09-15	2,240	2,250	2,175	2,205	901,900	2,205
2005-09-14	2,235	2,270	2,165	2,235	2,444,800	2,235
2005-09-13	2,095	2,220	2,075	2,215	2,875,900	2,215
2005-09-12	2,035	2,060	2,015	2,060	496,700	2,060
2005-09-09	2,000	2,015	1,996	2,010	400,800	2,010
2005-09-08	2,025	2,025	1,995	2,005	467,200	2,005
2005-09-07	1,994	2,045	1,987	2,000	1,063,400	2,000
2005-09-06	2,000	2,005	1,990	1,992	511,200	1,992
2005-09-05	2,010	2,015	1,995	2,000	447,100	2,000
2005-09-02	2,020	2,025	2,000	2,005	436,700	2,005
2005-09-01	2,030	2,030	2,010	2,020	401,700	2,020
2005-08-31	2,015	2,020	2,005	2,015	352,700	2,015
2005-08-30	1,998	2,025	1,993	2,025	703,500	2,025
2005-08-29	2,020	2,020	1,983	1,989	919,700	1,989
2005-08-26	2,010	2,040	1,993	2,010	1,130,100	2,010
2005-08-25	2,030	2,060	1,979	1,992	3,192,200	1,992
2005-08-24	1,955	2,015	1,862	1,999	6,878,100	1,999
2005-08-23	2,010	2,055	1,963	1,975	4,228,600	1,975
2005-08-22	2,080	2,185	2,065	2,130	3,662,400	2,130
2005-08-19	2,130	2,140	2,020	2,035	2,778,400	2,035
2005-08-18	2,310	2,325	2,125	2,170	2,396,000	2,170
2005-08-17	2,310	2,350	2,300	2,300	1,283,600	2,300
2005-08-16	2,460	2,475	2,280	2,285	2,377,700	2,285
2005-08-15	2,535	2,535	2,465	2,480	380,400	2,480
2005-08-12	2,450	2,515	2,440	2,515	298,300	2,515
2005-08-11	2,460	2,510	2,430	2,435	400,300	2,435
2005-08-10	2,510	2,535	2,440	2,450	651,500	2,450
2005-08-09	2,410	2,505	2,405	2,480	594,600	2,480
2005-08-08	2,305	2,415	2,270	2,415	803,600	2,415
2005-08-05	2,490	2,490	2,380	2,385	952,800	2,385
2005-08-04	2,570	2,575	2,450	2,495	690,500	2,495
2005-08-03	2,585	2,590	2,570	2,575	291,500	2,575
2005-08-02	2,625	2,640	2,585	2,595	527,300	2,595
2005-08-01	2,710	2,730	2,610	2,620	666,700	2,620
2005-07-29	2,695	2,735	2,685	2,705	223,800	2,705
2005-07-28	2,685	2,720	2,675	2,690	253,100	2,690
2005-07-27	2,690	2,725	2,655	2,665	549,600	2,665
2005-07-26	2,805	2,805	2,690	2,700	680,900	2,700
2005-07-25	2,835	2,835	2,790	2,825	353,800	2,825
2005-07-22	2,865	2,865	2,795	2,795	396,400	2,795
2005-07-21	2,870	2,900	2,865	2,880	139,400	2,880
2005-07-20	2,895	2,900	2,840	2,855	180,000	2,855
2005-07-19	2,895	2,900	2,870	2,890	155,100	2,890
2005-07-15	2,930	2,935	2,875	2,880	276,600	2,880
2005-07-14	2,915	2,940	2,900	2,915	265,100	2,915
2005-07-13	2,850	2,915	2,840	2,910	398,900	2,910
2005-07-12	2,895	2,905	2,820	2,840	374,300	2,840
2005-07-11	2,900	2,920	2,880	2,885	203,000	2,885
2005-07-08	2,870	2,910	2,860	2,875	277,200	2,875
2005-07-07	2,900	2,920	2,850	2,870	450,400	2,870
2005-07-06	2,945	2,960	2,925	2,935	267,200	2,935
2005-07-05	2,960	2,965	2,895	2,950	674,400	2,950
2005-07-04	3,030	3,050	2,920	2,955	880,200	2,955
2005-07-01	2,950	3,020	2,950	3,010	1,072,600	3,010
2005-06-30	2,935	2,995	2,925	2,940	1,107,400	2,940
2005-06-29	2,860	2,960	2,855	2,960	3,281,600	2,960
2005-06-28	2,785	2,835	2,775	2,830	648,600	2,830
2005-06-27	2,800	2,825	2,765	2,805	400,700	2,805
2005-06-24	2,795	2,845	2,775	2,810	451,700	2,810
2005-06-23	2,795	2,845	2,790	2,835	883,300	2,835
2005-06-22	2,765	2,790	2,740	2,785	1,020,500	2,785
2005-06-21	2,690	2,760	2,685	2,745	1,122,500	2,745
2005-06-20	2,690	2,695	2,670	2,685	386,200	2,685
2005-06-17	2,610	2,675	2,605	2,670	454,400	2,670
2005-06-16	2,610	2,615	2,595	2,605	249,400	2,605
2005-06-15	2,675	2,680	2,595	2,615	675,800	2,615
2005-06-14	2,620	2,655	2,600	2,655	544,000	2,655
2005-06-13	2,570	2,620	2,570	2,610	442,800	2,610
2005-06-10	2,610	2,645	2,570	2,580	366,200	2,580
2005-06-09	2,640	2,650	2,560	2,590	645,800	2,590
2005-06-08	2,515	2,640	2,510	2,630	817,200	2,630
2005-06-07	2,575	2,595	2,515	2,535	698,400	2,535
2005-06-06	2,560	2,585	2,535	2,570	796,500	2,570
2005-06-03	2,670	2,670	2,585	2,620	692,900	2,620
2005-06-02	2,680	2,700	2,655	2,660	439,600	2,660
2005-06-01	2,710	2,710	2,660	2,680	688,800	2,680
2005-05-31	2,675	2,760	2,630	2,715	805,900	2,715
2005-05-30	2,750	2,750	2,660	2,670	598,800	2,670
2005-05-27	2,775	2,845	2,735	2,745	645,100	2,745
2005-05-26	2,650	2,740	2,635	2,735	668,200	2,735
2005-05-25	2,750	2,795	2,670	2,680	814,700	2,680
2005-05-24	2,890	2,900	2,770	2,780	446,700	2,780
2005-05-23	2,945	2,945	2,825	2,900	613,500	2,900
2005-05-20	2,950	2,985	2,925	2,960	483,200	2,960
2005-05-19	2,865	2,935	2,860	2,925	614,400	2,925
2005-05-18	2,820	2,850	2,765	2,785	972,800	2,785
2005-05-17	3,000	3,030	2,750	2,775	1,211,000	2,775
2005-05-16	3,060	3,070	2,970	2,970	388,400	2,970
2005-05-13	3,050	3,080	3,040	3,060	204,200	3,060
2005-05-12	3,050	3,080	3,040	3,050	280,900	3,050
2005-05-11	2,960	3,080	2,945	3,080	638,800	3,080
2005-05-10	3,090	3,090	2,990	2,990	390,200	2,990
2005-05-09	3,050	3,100	3,050	3,080	438,600	3,080
2005-05-06	3,050	3,070	3,020	3,050	323,200	3,050
2005-05-02	3,050	3,070	3,010	3,040	447,200	3,040
2005-04-28	2,980	3,040	2,960	3,040	740,500	3,040
2005-04-27	2,930	2,980	2,890	2,955	437,900	2,955
2005-04-26	2,995	3,000	2,915	2,950	584,200	2,950
2005-04-25	2,890	2,985	2,875	2,985	876,400	2,985
2005-04-22	2,880	2,920	2,845	2,875	980,600	2,875
2005-04-21	2,680	2,790	2,635	2,790	520,000	2,790
2005-04-20	2,790	2,795	2,725	2,730	369,900	2,730
2005-04-19	2,720	2,735	2,625	2,720	953,700	2,720
2005-04-18	2,700	2,760	2,620	2,620	877,800	2,620
2005-04-15	2,870	2,870	2,775	2,820	841,000	2,820
2005-04-14	2,885	2,930	2,880	2,900	702,900	2,900
2005-04-13	2,825	2,970	2,805	2,950	1,663,000	2,950
2005-04-12	2,830	2,930	2,770	2,785	1,333,300	2,785
2005-04-11	3,000	3,010	2,890	2,895	1,021,900	2,895
2005-04-08	3,020	3,050	2,995	3,020	587,200	3,020
2005-04-07	3,100	3,110	2,980	3,060	965,500	3,060
2005-04-06	3,110	3,180	3,080	3,080	1,203,000	3,080
2005-04-05	3,110	3,140	3,050	3,090	808,900	3,090
2005-04-04	3,160	3,170	3,050	3,100	1,182,900	3,100
2005-04-01	3,080	3,230	3,070	3,200	2,035,800	3,200
2005-03-31	3,110	3,150	3,040	3,090	849,500	3,090
2005-03-30	3,100	3,160	2,935	3,060	2,886,400	3,060
2005-03-29	3,380	3,380	3,170	3,190	2,312,800	3,190
2005-03-28	3,210	3,400	3,200	3,400	1,979,000	3,400
2005-03-25	3,170	3,220	3,130	3,190	1,313,200	3,190
2005-03-24	3,100	3,180	3,050	3,170	1,289,400	3,170
2005-03-23	3,050	3,100	3,010	3,080	936,000	3,080
2005-03-22	3,000	3,040	2,985	3,030	921,600	3,030
2005-03-18	2,990	3,010	2,955	2,955	759,100	2,955
2005-03-17	2,970	3,050	2,960	2,970	1,388,500	2,970
2005-03-16	2,920	3,010	2,920	3,000	1,603,600	3,000
2005-03-15	2,900	2,935	2,875	2,890	854,000	2,890
2005-03-14	2,940	2,960	2,860	2,870	1,100,400	2,870
2005-03-11	2,830	2,900	2,830	2,885	1,072,800	2,885
2005-03-10	2,770	2,840	2,765	2,830	1,158,800	2,830
2005-03-09	2,720	2,775	2,720	2,755	865,800	2,755
2005-03-08	2,715	2,730	2,700	2,710	257,200	2,710
2005-03-07	2,760	2,765	2,695	2,695	437,700	2,695
2005-03-04	2,720	2,765	2,705	2,735	1,194,900	2,735
2005-03-03	2,665	2,720	2,665	2,705	1,018,100	2,705
2005-03-02	2,665	2,680	2,650	2,650	327,700	2,650
2005-03-01	2,690	2,690	2,650	2,650	500,500	2,650
2005-02-28	2,620	2,690	2,620	2,690	424,700	2,690
2005-02-25	2,590	2,630	2,580	2,610	240,200	2,610
2005-02-24	2,610	2,610	2,570	2,590	230,900	2,590
2005-02-23	2,610	2,640	2,590	2,590	279,100	2,590
2005-02-22	2,540	2,635	2,505	2,630	610,100	2,630
2005-02-21	2,515	2,580	2,500	2,555	933,100	2,555
2005-02-18	2,660	2,670	2,585	2,615	522,200	2,615
2005-02-17	2,715	2,715	2,665	2,665	378,200	2,665
2005-02-16	2,670	2,725	2,665	2,715	1,189,100	2,715
2005-02-15	2,645	2,695	2,630	2,660	1,000,200	2,660
2005-02-14	2,660	2,665	2,625	2,625	448,600	2,625
2005-02-10	2,645	2,645	2,605	2,630	430,700	2,630
2005-02-09	2,640	2,660	2,605	2,630	314,500	2,630
2005-02-08	2,670	2,675	2,610	2,615	430,900	2,615
2005-02-07	2,690	2,715	2,650	2,650	911,500	2,650
2005-02-04	2,615	2,690	2,585	2,690	1,535,200	2,690
2005-02-03	2,620	2,640	2,565	2,590	1,463,600	2,590
2005-02-02	2,520	2,595	2,515	2,590	1,243,400	2,590
2005-02-01	2,470	2,525	2,430	2,500	522,100	2,500
2005-01-31	2,390	2,475	2,375	2,460	467,000	2,460
2005-01-28	2,470	2,480	2,375	2,400	500,200	2,400
2005-01-27	2,525	2,525	2,450	2,485	315,400	2,485
2005-01-26	2,560	2,560	2,500	2,500	306,800	2,500
2005-01-25	2,560	2,565	2,525	2,540	254,800	2,540
2005-01-24	2,490	2,580	2,480	2,570	520,300	2,570
2005-01-21	2,430	2,525	2,425	2,495	478,700	2,495
2005-01-20	2,520	2,530	2,475	2,485	746,700	2,485
2005-01-19	2,620	2,625	2,555	2,555	854,700	2,555
2005-01-18	2,595	2,610	2,550	2,600	1,251,300	2,600
2005-01-17	2,510	2,585	2,505	2,560	813,700	2,560
2005-01-14	2,480	2,535	2,455	2,495	670,600	2,495
2005-01-13	2,505	2,525	2,485	2,505	460,400	2,505
2005-01-12	2,550	2,570	2,510	2,525	643,300	2,525
2005-01-11	2,600	2,610	2,560	2,575	1,107,400	2,575
2005-01-07	2,525	2,580	2,495	2,575	1,402,800	2,575
2005-01-06	2,500	2,545	2,495	2,520	899,200	2,520
2005-01-05	2,480	2,555	2,470	2,480	1,737,300	2,480
2005-01-04	2,405	2,515	2,400	2,515	2,115,200	2,515

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

2025年01月
日	月	火	水	木	金	土
« 12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