9449 GMOインターネットグループ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	352	378	347	375	2,950,600	375
2007-12-27	364	364	333	343	1,278,800	343
2007-12-26	335	359	330	359	654,200	359
2007-12-25	328	341	321	333	372,200	333
2007-12-21	313	341	312	332	929,500	332
2007-12-20	339	348	315	318	516,100	318
2007-12-19	339	348	326	339	800,000	339
2007-12-18	320	361	320	349	1,468,500	349
2007-12-17	374	380	327	334	1,162,800	334
2007-12-14	406	415	366	376	4,177,400	376
2007-12-13	401	401	401	401	2,662,400	401
2007-12-12	277	321	272	321	1,646,300	321
2007-12-11	266	286	266	277	1,306,900	277
2007-12-10	297	299	289	291	403,500	291
2007-12-07	305	306	297	300	561,600	300
2007-12-06	312	312	304	305	399,600	305
2007-12-05	305	319	293	307	728,400	307
2007-12-04	317	320	303	303	529,700	303
2007-12-03	309	316	303	316	785,500	316
2007-11-30	311	311	293	303	585,000	303
2007-11-29	321	324	300	309	746,500	309
2007-11-28	303	318	291	316	779,900	316
2007-11-27	285	300	280	288	522,200	288
2007-11-26	288	305	285	290	642,500	290
2007-11-22	261	289	261	285	581,700	285
2007-11-21	274	290	267	268	504,900	268
2007-11-20	270	288	256	287	950,900	287
2007-11-19	301	310	282	289	586,200	289
2007-11-16	316	322	296	302	609,700	302
2007-11-15	332	333	315	318	299,200	318
2007-11-14	337	340	323	332	508,900	332
2007-11-13	310	338	310	328	486,000	328
2007-11-12	295	333	285	323	733,800	323
2007-11-09	315	336	306	315	602,500	315
2007-11-08	316	321	298	313	798,900	313
2007-11-07	357	357	308	317	1,041,100	317
2007-11-06	358	359	336	337	1,032,900	337
2007-11-05	382	388	336	351	2,223,300	351
2007-11-02	415	415	371	387	3,586,000	387
2007-11-01	446	448	423	429	643,800	429
2007-10-31	420	436	409	436	538,200	436
2007-10-30	430	437	406	411	976,100	411
2007-10-29	411	440	409	425	1,693,300	425
2007-10-26	386	408	380	396	532,800	396
2007-10-25	416	416	386	390	451,900	390
2007-10-24	414	425	399	401	1,214,500	401
2007-10-23	415	424	391	395	1,545,200	395
2007-10-22	360	400	360	398	1,244,300	398
2007-10-19	376	400	372	381	830,000	381
2007-10-18	345	384	345	381	1,089,600	381
2007-10-17	355	381	336	350	1,295,700	350
2007-10-16	373	373	346	351	1,161,800	351
2007-10-15	409	411	382	391	835,800	391
2007-10-12	424	425	407	410	737,500	410
2007-10-11	420	428	408	423	847,200	423
2007-10-10	448	448	410	415	1,291,800	415
2007-10-09	419	450	414	438	2,435,600	438
2007-10-05	395	425	389	409	1,713,300	409
2007-10-04	395	409	383	390	819,200	390
2007-10-03	403	410	377	391	1,517,200	391
2007-10-02	421	424	393	398	1,346,400	398
2007-10-01	396	443	389	406	4,161,700	406
2007-09-28	381	436	328	376	7,227,400	376
2007-09-27	288	356	284	356	4,613,700	356
2007-09-26	254	284	250	276	2,444,500	276
2007-09-25	256	275	250	253	2,594,000	253
2007-09-21	243	254	239	241	805,100	241
2007-09-20	252	257	242	248	1,081,000	248
2007-09-19	265	284	249	249	3,393,100	249
2007-09-18	291	296	245	250	3,311,500	250
2007-09-14	305	365	300	321	6,382,500	321
2007-09-13	302	306	280	285	804,300	285
2007-09-12	312	322	285	300	1,308,900	300
2007-09-11	342	354	324	332	725,300	332
2007-09-10	365	365	341	342	414,700	342
2007-09-07	367	389	365	375	412,900	375
2007-09-06	375	380	363	367	454,000	367
2007-09-05	405	417	390	390	392,100	390
2007-09-04	420	428	404	407	330,800	407
2007-09-03	430	431	417	425	250,600	425
2007-08-31	409	426	387	415	819,900	415
2007-08-30	421	423	405	408	194,500	408
2007-08-29	403	415	402	414	369,300	414
2007-08-28	434	435	417	418	365,100	418
2007-08-27	428	445	417	434	740,200	434
2007-08-24	452	464	428	429	807,700	429
2007-08-23	463	471	443	453	791,600	453
2007-08-22	497	520	462	465	2,086,600	465
2007-08-21	520	525	483	492	1,119,700	492
2007-08-20	492	532	460	513	1,403,300	513
2007-08-17	495	513	472	472	1,374,000	472
2007-08-16	470	492	454	486	1,974,100	486
2007-08-15	458	518	442	473	3,577,200	473
2007-08-14	428	461	428	453	4,687,800	453
2007-08-13	480	538	470	528	1,662,000	528
2007-08-10	501	505	470	475	1,264,100	475
2007-08-09	527	527	490	510	1,497,400	510
2007-08-08	508	528	490	518	1,481,600	518
2007-08-07	533	539	510	510	705,600	510
2007-08-06	536	548	529	530	676,600	530
2007-08-03	557	567	545	548	686,600	548
2007-08-02	566	579	543	551	702,800	551
2007-08-01	589	592	565	566	686,900	566
2007-07-31	564	602	558	598	1,066,300	598
2007-07-30	546	577	541	574	849,600	574
2007-07-27	544	569	536	560	861,500	560
2007-07-26	576	584	557	561	1,319,500	561
2007-07-25	575	576	555	556	1,419,500	556
2007-07-24	601	606	581	590	1,103,900	590
2007-07-23	611	613	595	606	1,098,700	606
2007-07-20	621	642	617	641	992,200	641
2007-07-19	661	669	638	667	1,492,800	667
2007-07-18	620	670	620	659	1,628,700	659
2007-07-17	629	631	620	629	1,082,100	629
2007-07-13	650	652	633	639	1,273,600	639
2007-07-12	680	683	644	658	1,134,000	658
2007-07-11	690	695	685	685	490,800	685
2007-07-10	693	697	690	694	288,900	694
2007-07-09	700	702	693	697	410,000	697
2007-07-06	701	703	686	701	905,500	701
2007-07-05	700	705	696	701	620,400	701
2007-07-04	700	712	690	709	797,200	709
2007-07-03	730	738	700	706	999,400	706
2007-07-02	720	745	712	733	1,720,300	733
2007-06-29	695	733	678	727	1,691,600	727
2007-06-28	706	710	685	700	1,578,000	700
2007-06-27	725	725	688	690	1,344,000	690
2007-06-26	737	737	722	723	910,000	723
2007-06-25	735	740	723	724	929,800	724
2007-06-22	743	750	739	745	557,100	745
2007-06-21	751	755	746	751	602,000	751
2007-06-20	753	759	751	751	430,700	751
2007-06-19	765	769	751	752	424,100	752
2007-06-18	758	773	751	762	806,400	762
2007-06-15	761	766	733	748	2,012,100	748
2007-06-14	772	805	771	801	863,500	801
2007-06-13	765	787	750	769	689,700	769
2007-06-12	787	796	770	775	502,000	775
2007-06-11	812	815	788	797	391,400	797
2007-06-08	812	813	802	810	319,500	810
2007-06-07	829	829	817	820	220,800	820
2007-06-06	835	835	826	829	225,100	829
2007-06-05	824	831	816	831	371,600	831
2007-06-04	827	834	823	828	325,600	828
2007-06-01	811	827	811	818	461,500	818
2007-05-31	821	822	805	809	421,200	809
2007-05-30	822	823	811	816	339,100	816
2007-05-29	828	840	807	812	572,700	812
2007-05-28	828	838	817	824	517,100	824
2007-05-25	814	837	809	834	417,600	834
2007-05-24	834	834	813	818	375,000	818
2007-05-23	835	844	826	837	459,300	837
2007-05-22	796	831	796	829	941,700	829
2007-05-21	803	820	785	799	756,700	799
2007-05-18	839	848	805	813	517,800	813
2007-05-17	846	866	843	849	664,400	849
2007-05-16	826	845	820	845	745,600	845
2007-05-15	835	840	818	825	432,900	825
2007-05-14	920	920	853	855	1,584,600	855
2007-05-11	834	838	815	820	459,000	820
2007-05-10	881	890	842	844	505,100	844
2007-05-09	852	889	850	869	738,900	869
2007-05-08	837	846	835	845	236,100	845
2007-05-07	844	844	836	838	252,300	838
2007-05-02	838	839	823	835	348,900	835
2007-05-01	853	853	835	841	277,700	841
2007-04-27	841	854	837	843	337,800	843
2007-04-26	858	861	841	850	346,700	850
2007-04-25	853	872	853	859	325,900	859
2007-04-24	854	864	840	862	397,700	862
2007-04-23	868	876	836	858	597,200	858
2007-04-20	900	905	875	878	365,300	878
2007-04-19	900	904	888	895	462,900	895
2007-04-18	905	914	900	907	345,900	907
2007-04-17	900	930	900	915	336,500	915
2007-04-16	900	908	898	905	338,600	905
2007-04-13	931	937	907	909	246,600	909
2007-04-12	926	930	919	930	236,600	930
2007-04-11	939	949	922	927	324,000	927
2007-04-10	941	945	924	938	393,100	938
2007-04-09	942	954	941	950	274,600	950
2007-04-06	976	978	941	948	406,000	948
2007-04-05	945	980	937	977	588,100	977
2007-04-04	933	959	929	955	495,500	955
2007-04-03	954	957	924	932	659,700	932
2007-04-02	964	971	942	959	649,600	959
2007-03-30	971	972	938	960	633,800	960
2007-03-29	945	973	943	970	879,400	970
2007-03-28	923	951	921	949	783,100	949
2007-03-27	940	944	915	921	595,400	921
2007-03-26	923	949	903	942	766,200	942
2007-03-23	943	946	916	922	822,500	922
2007-03-22	930	948	927	936	940,400	936
2007-03-20	890	917	889	916	898,500	916
2007-03-19	881	889	871	879	474,500	879
2007-03-16	915	915	885	886	598,300	886
2007-03-15	928	936	914	915	593,300	915
2007-03-14	930	931	905	907	619,200	907
2007-03-13	963	984	950	951	578,900	951
2007-03-12	977	995	955	969	850,000	969
2007-03-09	1,004	1,010	969	972	1,788,600	972
2007-03-08	1,010	1,022	994	1,003	865,700	1,003
2007-03-07	1,078	1,078	995	1,016	841,300	1,016
2007-03-06	965	1,050	963	1,042	997,700	1,042
2007-03-05	1,051	1,062	970	975	1,198,900	975
2007-03-02	1,063	1,123	1,051	1,091	920,400	1,091
2007-03-01	1,150	1,151	1,063	1,082	875,300	1,082
2007-02-28	1,050	1,160	1,031	1,142	990,000	1,142
2007-02-27	1,180	1,199	1,150	1,170	880,400	1,170
2007-02-26	1,221	1,254	1,180	1,192	2,741,200	1,192
2007-02-23	1,050	1,167	1,043	1,167	2,638,100	1,167
2007-02-22	1,009	1,037	1,004	1,031	613,600	1,031
2007-02-21	1,014	1,020	996	1,006	384,000	1,006
2007-02-20	1,010	1,017	1,004	1,008	237,200	1,008
2007-02-19	992	1,020	991	1,011	308,700	1,011
2007-02-16	998	1,009	990	997	320,300	997
2007-02-15	999	1,014	995	1,012	318,200	1,012
2007-02-14	1,007	1,017	997	999	368,900	999
2007-02-13	983	1,007	982	994	291,100	994
2007-02-09	969	1,000	965	993	445,600	993
2007-02-08	1,017	1,024	961	971	624,600	971
2007-02-07	1,046	1,049	1,011	1,015	532,800	1,015
2007-02-06	1,020	1,047	1,001	1,029	933,600	1,029
2007-02-05	960	1,010	960	1,009	806,800	1,009
2007-02-02	930	954	930	951	483,000	951
2007-02-01	937	945	930	936	335,800	936
2007-01-31	935	950	931	947	418,200	947
2007-01-30	952	970	942	955	454,800	955
2007-01-29	956	975	937	964	723,400	964
2007-01-26	988	990	960	967	797,500	967
2007-01-25	1,016	1,017	995	997	510,800	997
2007-01-24	1,010	1,019	1,003	1,009	404,000	1,009
2007-01-23	1,010	1,014	989	1,000	784,400	1,000
2007-01-22	1,001	1,021	986	1,012	1,202,500	1,012
2007-01-19	942	995	933	984	983,900	984
2007-01-18	900	947	891	947	764,900	947
2007-01-17	899	905	897	904	491,200	904
2007-01-16	908	917	891	908	764,500	908
2007-01-15	866	899	863	899	1,308,200	899
2007-01-12	835	865	832	862	1,067,800	862
2007-01-11	831	836	812	829	581,800	829
2007-01-10	831	832	819	822	564,200	822
2007-01-09	842	842	812	827	955,200	827
2007-01-05	795	835	786	835	1,396,800	835
2007-01-04	770	779	767	775	266,700	775

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