9449 GMOインターネットグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 463 | 463 | 450 | 455 | 160,400 | 455 |
| 2008-12-29 | 471 | 473 | 455 | 463 | 284,700 | 463 |
| 2008-12-26 | 450 | 483 | 447 | 474 | 538,700 | 474 |
| 2008-12-25 | 463 | 475 | 442 | 455 | 325,100 | 455 |
| 2008-12-24 | 480 | 498 | 453 | 458 | 934,600 | 458 |
| 2008-12-22 | 444 | 479 | 434 | 475 | 1,502,400 | 475 |
| 2008-12-19 | 507 | 515 | 454 | 454 | 4,187,900 | 454 |
| 2008-12-18 | 398 | 466 | 397 | 466 | 7,008,100 | 466 |
| 2008-12-17 | 390 | 395 | 376 | 386 | 1,194,200 | 386 |
| 2008-12-16 | 385 | 393 | 378 | 382 | 1,092,300 | 382 |
| 2008-12-15 | 397 | 403 | 375 | 385 | 2,092,400 | 385 |
| 2008-12-12 | 370 | 407 | 365 | 392 | 3,971,000 | 392 |
| 2008-12-11 | 346 | 368 | 341 | 368 | 1,769,700 | 368 |
| 2008-12-10 | 333 | 356 | 332 | 355 | 2,878,000 | 355 |
| 2008-12-09 | 324 | 334 | 316 | 326 | 2,721,600 | 326 |
| 2008-12-08 | 273 | 327 | 271 | 327 | 4,963,900 | 327 |
| 2008-12-05 | 263 | 269 | 251 | 264 | 603,600 | 264 |
| 2008-12-04 | 260 | 268 | 250 | 257 | 547,200 | 257 |
| 2008-12-03 | 263 | 268 | 258 | 267 | 584,000 | 267 |
| 2008-12-02 | 259 | 267 | 257 | 258 | 562,100 | 258 |
| 2008-12-01 | 264 | 275 | 263 | 271 | 581,500 | 271 |
| 2008-11-28 | 255 | 265 | 252 | 265 | 935,000 | 265 |
| 2008-11-27 | 266 | 267 | 248 | 252 | 888,300 | 252 |
| 2008-11-26 | 257 | 273 | 256 | 257 | 1,021,800 | 257 |
| 2008-11-25 | 285 | 293 | 255 | 262 | 1,993,300 | 262 |
| 2008-11-21 | 256 | 280 | 246 | 275 | 1,111,700 | 275 |
| 2008-11-20 | 265 | 289 | 265 | 266 | 1,234,500 | 266 |
| 2008-11-19 | 311 | 314 | 280 | 285 | 1,149,500 | 285 |
| 2008-11-18 | 318 | 325 | 307 | 307 | 801,500 | 307 |
| 2008-11-17 | 325 | 338 | 314 | 319 | 1,197,700 | 319 |
| 2008-11-14 | 350 | 360 | 316 | 325 | 2,118,400 | 325 |
| 2008-11-13 | 331 | 371 | 323 | 345 | 5,497,300 | 345 |
| 2008-11-12 | 291 | 305 | 284 | 301 | 1,076,400 | 301 |
| 2008-11-11 | 281 | 307 | 280 | 301 | 965,600 | 301 |
| 2008-11-10 | 303 | 309 | 284 | 290 | 882,500 | 290 |
| 2008-11-07 | 275 | 300 | 271 | 294 | 1,085,800 | 294 |
| 2008-11-06 | 296 | 304 | 285 | 295 | 1,015,700 | 295 |
| 2008-11-05 | 305 | 330 | 298 | 318 | 1,390,100 | 318 |
| 2008-11-04 | 271 | 296 | 265 | 287 | 1,146,500 | 287 |
| 2008-10-31 | 255 | 258 | 244 | 256 | 1,164,800 | 256 |
| 2008-10-30 | 249 | 265 | 240 | 260 | 1,505,500 | 260 |
| 2008-10-29 | 245 | 245 | 228 | 240 | 2,315,300 | 240 |
| 2008-10-28 | 215 | 222 | 163 | 205 | 3,856,300 | 205 |
| 2008-10-27 | 279 | 288 | 230 | 242 | 1,413,400 | 242 |
| 2008-10-24 | 305 | 309 | 284 | 288 | 1,016,500 | 288 |
| 2008-10-23 | 308 | 322 | 286 | 320 | 1,488,500 | 320 |
| 2008-10-22 | 342 | 344 | 314 | 323 | 1,789,400 | 323 |
| 2008-10-21 | 331 | 365 | 326 | 357 | 2,697,100 | 357 |
| 2008-10-20 | 313 | 325 | 308 | 321 | 787,400 | 321 |
| 2008-10-17 | 320 | 324 | 302 | 308 | 1,121,400 | 308 |
| 2008-10-16 | 305 | 321 | 302 | 308 | 1,058,000 | 308 |
| 2008-10-15 | 349 | 358 | 325 | 345 | 1,038,600 | 345 |
| 2008-10-14 | 350 | 360 | 338 | 359 | 1,085,200 | 359 |
| 2008-10-10 | 297 | 315 | 281 | 304 | 1,132,800 | 304 |
| 2008-10-09 | 310 | 352 | 308 | 332 | 1,649,300 | 332 |
| 2008-10-08 | 385 | 390 | 325 | 325 | 1,828,400 | 325 |
| 2008-10-07 | 412 | 440 | 384 | 405 | 1,904,400 | 405 |
| 2008-10-06 | 477 | 490 | 441 | 447 | 1,628,500 | 447 |
| 2008-10-03 | 482 | 495 | 480 | 481 | 728,800 | 481 |
| 2008-10-02 | 494 | 510 | 484 | 486 | 898,600 | 486 |
| 2008-10-01 | 492 | 505 | 485 | 491 | 725,100 | 491 |
| 2008-09-30 | 477 | 500 | 467 | 490 | 1,369,400 | 490 |
| 2008-09-29 | 504 | 509 | 484 | 484 | 744,800 | 484 |
| 2008-09-26 | 506 | 518 | 500 | 511 | 552,800 | 511 |
| 2008-09-25 | 518 | 525 | 501 | 512 | 1,233,300 | 512 |
| 2008-09-24 | 468 | 516 | 468 | 515 | 3,361,200 | 515 |
| 2008-09-22 | 500 | 510 | 466 | 469 | 1,238,600 | 469 |
| 2008-09-19 | 467 | 495 | 462 | 492 | 2,420,100 | 492 |
| 2008-09-18 | 420 | 440 | 412 | 440 | 1,334,400 | 440 |
| 2008-09-17 | 472 | 474 | 421 | 425 | 2,246,100 | 425 |
| 2008-09-16 | 430 | 504 | 425 | 452 | 6,684,600 | 452 |
| 2008-09-12 | 436 | 447 | 432 | 444 | 565,400 | 444 |
| 2008-09-11 | 441 | 458 | 431 | 438 | 1,014,200 | 438 |
| 2008-09-10 | 414 | 451 | 412 | 442 | 840,900 | 442 |
| 2008-09-09 | 440 | 444 | 419 | 422 | 666,300 | 422 |
| 2008-09-08 | 439 | 456 | 435 | 452 | 574,800 | 452 |
| 2008-09-05 | 418 | 428 | 411 | 424 | 704,400 | 424 |
| 2008-09-04 | 439 | 443 | 430 | 433 | 636,200 | 433 |
| 2008-09-03 | 468 | 470 | 445 | 449 | 733,000 | 449 |
| 2008-09-02 | 490 | 498 | 461 | 470 | 903,800 | 470 |
| 2008-09-01 | 484 | 500 | 482 | 489 | 680,800 | 489 |
| 2008-08-29 | 495 | 496 | 479 | 489 | 754,200 | 489 |
| 2008-08-28 | 480 | 490 | 469 | 490 | 948,800 | 490 |
| 2008-08-27 | 476 | 483 | 473 | 481 | 507,300 | 481 |
| 2008-08-26 | 473 | 483 | 465 | 482 | 725,600 | 482 |
| 2008-08-25 | 492 | 494 | 476 | 483 | 692,600 | 483 |
| 2008-08-22 | 490 | 494 | 474 | 482 | 1,591,400 | 482 |
| 2008-08-21 | 485 | 502 | 483 | 492 | 3,310,700 | 492 |
| 2008-08-20 | 443 | 464 | 436 | 460 | 1,177,200 | 460 |
| 2008-08-19 | 430 | 450 | 428 | 442 | 813,200 | 442 |
| 2008-08-18 | 438 | 455 | 434 | 442 | 858,600 | 442 |
| 2008-08-15 | 426 | 444 | 426 | 437 | 1,125,800 | 437 |
| 2008-08-14 | 442 | 445 | 425 | 427 | 1,516,100 | 427 |
| 2008-08-13 | 454 | 474 | 442 | 452 | 4,953,300 | 452 |
| 2008-08-12 | 433 | 444 | 424 | 424 | 1,096,700 | 424 |
| 2008-08-11 | 433 | 447 | 421 | 438 | 1,389,200 | 438 |
| 2008-08-08 | 442 | 469 | 430 | 453 | 1,254,700 | 453 |
| 2008-08-07 | 484 | 489 | 448 | 452 | 1,805,600 | 452 |
| 2008-08-06 | 490 | 510 | 490 | 504 | 854,600 | 504 |
| 2008-08-05 | 512 | 515 | 482 | 483 | 1,174,000 | 483 |
| 2008-08-04 | 515 | 535 | 506 | 519 | 1,267,200 | 519 |
| 2008-08-01 | 530 | 541 | 518 | 519 | 1,298,200 | 519 |
| 2008-07-31 | 574 | 575 | 533 | 536 | 1,652,200 | 536 |
| 2008-07-30 | 558 | 570 | 556 | 565 | 1,730,000 | 565 |
| 2008-07-29 | 560 | 560 | 537 | 543 | 1,136,500 | 543 |
| 2008-07-28 | 557 | 574 | 553 | 568 | 2,385,700 | 568 |
| 2008-07-25 | 552 | 554 | 541 | 546 | 1,840,600 | 546 |
| 2008-07-24 | 540 | 564 | 536 | 561 | 3,737,100 | 561 |
| 2008-07-23 | 512 | 534 | 505 | 529 | 1,374,000 | 529 |
| 2008-07-22 | 498 | 519 | 475 | 517 | 1,603,100 | 517 |
| 2008-07-18 | 535 | 536 | 481 | 491 | 2,883,500 | 491 |
| 2008-07-17 | 485 | 515 | 482 | 515 | 3,352,100 | 515 |
| 2008-07-16 | 455 | 476 | 452 | 465 | 1,346,800 | 465 |
| 2008-07-15 | 474 | 489 | 453 | 456 | 1,462,000 | 456 |
| 2008-07-14 | 482 | 493 | 472 | 475 | 1,126,600 | 475 |
| 2008-07-11 | 510 | 517 | 483 | 487 | 1,637,600 | 487 |
| 2008-07-10 | 489 | 511 | 483 | 503 | 1,133,400 | 503 |
| 2008-07-09 | 510 | 516 | 491 | 499 | 1,471,800 | 499 |
| 2008-07-08 | 522 | 524 | 484 | 486 | 1,448,400 | 486 |
| 2008-07-07 | 507 | 526 | 502 | 521 | 1,543,600 | 521 |
| 2008-07-04 | 510 | 527 | 497 | 506 | 2,899,400 | 506 |
| 2008-07-03 | 475 | 518 | 461 | 509 | 3,816,900 | 509 |
| 2008-07-02 | 483 | 503 | 464 | 473 | 2,499,300 | 473 |
| 2008-07-01 | 466 | 487 | 446 | 483 | 3,981,000 | 483 |
| 2008-06-30 | 413 | 444 | 409 | 436 | 2,068,600 | 436 |
| 2008-06-27 | 410 | 426 | 405 | 408 | 1,699,300 | 408 |
| 2008-06-26 | 462 | 465 | 433 | 435 | 1,386,700 | 435 |
| 2008-06-25 | 486 | 495 | 462 | 468 | 1,009,300 | 468 |
| 2008-06-24 | 485 | 499 | 480 | 488 | 711,400 | 488 |
| 2008-06-23 | 490 | 494 | 471 | 490 | 800,400 | 490 |
| 2008-06-20 | 489 | 510 | 484 | 493 | 734,900 | 493 |
| 2008-06-19 | 529 | 531 | 492 | 494 | 1,030,100 | 494 |
| 2008-06-18 | 509 | 538 | 506 | 519 | 1,474,900 | 519 |
| 2008-06-17 | 510 | 517 | 504 | 505 | 1,004,300 | 505 |
| 2008-06-16 | 492 | 512 | 488 | 503 | 1,753,400 | 503 |
| 2008-06-13 | 487 | 503 | 477 | 500 | 1,849,800 | 500 |
| 2008-06-12 | 462 | 490 | 453 | 472 | 2,398,300 | 472 |
| 2008-06-11 | 499 | 532 | 475 | 487 | 4,853,500 | 487 |
| 2008-06-10 | 517 | 518 | 469 | 479 | 3,331,400 | 479 |
| 2008-06-09 | 544 | 549 | 527 | 530 | 1,457,000 | 530 |
| 2008-06-06 | 586 | 589 | 550 | 557 | 1,097,000 | 557 |
| 2008-06-05 | 571 | 590 | 562 | 574 | 854,000 | 574 |
| 2008-06-04 | 606 | 613 | 573 | 575 | 1,899,600 | 575 |
| 2008-06-03 | 635 | 640 | 602 | 606 | 1,309,400 | 606 |
| 2008-06-02 | 620 | 654 | 607 | 639 | 2,167,100 | 639 |
| 2008-05-30 | 577 | 611 | 556 | 610 | 1,709,600 | 610 |
| 2008-05-29 | 562 | 601 | 538 | 592 | 2,451,300 | 592 |
| 2008-05-28 | 599 | 601 | 547 | 563 | 2,085,500 | 563 |
| 2008-05-27 | 604 | 611 | 595 | 604 | 692,100 | 604 |
| 2008-05-26 | 630 | 640 | 606 | 607 | 1,319,500 | 607 |
| 2008-05-23 | 656 | 666 | 638 | 640 | 874,000 | 640 |
| 2008-05-22 | 630 | 670 | 630 | 666 | 857,100 | 666 |
| 2008-05-21 | 636 | 666 | 622 | 650 | 2,007,000 | 650 |
| 2008-05-20 | 665 | 665 | 627 | 636 | 1,867,700 | 636 |
| 2008-05-19 | 664 | 665 | 646 | 664 | 1,231,600 | 664 |
| 2008-05-16 | 660 | 674 | 648 | 657 | 1,971,700 | 657 |
| 2008-05-15 | 716 | 722 | 645 | 662 | 3,201,100 | 662 |
| 2008-05-14 | 717 | 735 | 700 | 720 | 1,682,200 | 720 |
| 2008-05-13 | 717 | 730 | 698 | 707 | 1,104,400 | 707 |
| 2008-05-12 | 732 | 741 | 712 | 716 | 1,412,300 | 716 |
| 2008-05-09 | 709 | 732 | 704 | 722 | 2,163,300 | 722 |
| 2008-05-08 | 696 | 699 | 686 | 687 | 1,013,000 | 687 |
| 2008-05-07 | 712 | 714 | 690 | 704 | 1,218,500 | 704 |
| 2008-05-02 | 720 | 727 | 711 | 716 | 1,071,500 | 716 |
| 2008-05-01 | 726 | 729 | 707 | 709 | 1,417,700 | 709 |
| 2008-04-30 | 720 | 732 | 707 | 716 | 1,432,600 | 716 |
| 2008-04-28 | 750 | 757 | 696 | 700 | 2,239,000 | 700 |
| 2008-04-25 | 750 | 757 | 736 | 740 | 2,237,200 | 740 |
| 2008-04-24 | 731 | 741 | 712 | 720 | 1,523,400 | 720 |
| 2008-04-23 | 715 | 745 | 705 | 741 | 2,279,000 | 741 |
| 2008-04-22 | 739 | 761 | 701 | 705 | 3,184,000 | 705 |
| 2008-04-21 | 730 | 762 | 714 | 745 | 5,152,200 | 745 |
| 2008-04-18 | 670 | 725 | 657 | 721 | 4,854,000 | 721 |
| 2008-04-17 | 674 | 678 | 646 | 651 | 1,902,400 | 651 |
| 2008-04-16 | 632 | 669 | 632 | 664 | 2,080,000 | 664 |
| 2008-04-15 | 614 | 635 | 603 | 622 | 1,261,600 | 622 |
| 2008-04-14 | 591 | 610 | 590 | 604 | 680,200 | 604 |
| 2008-04-11 | 609 | 617 | 596 | 609 | 1,474,800 | 609 |
| 2008-04-10 | 589 | 623 | 587 | 612 | 1,189,100 | 612 |
| 2008-04-09 | 620 | 623 | 592 | 604 | 1,728,300 | 604 |
| 2008-04-08 | 678 | 698 | 623 | 633 | 2,989,300 | 633 |
| 2008-04-07 | 653 | 687 | 646 | 686 | 1,978,200 | 686 |
| 2008-04-04 | 660 | 665 | 640 | 643 | 1,253,800 | 643 |
| 2008-04-03 | 630 | 650 | 621 | 650 | 1,712,800 | 650 |
| 2008-04-02 | 618 | 641 | 607 | 626 | 1,884,600 | 626 |
| 2008-04-01 | 607 | 624 | 591 | 600 | 3,244,600 | 600 |
| 2008-03-31 | 648 | 697 | 618 | 624 | 6,783,100 | 624 |
| 2008-03-28 | 613 | 645 | 596 | 643 | 2,695,200 | 643 |
| 2008-03-27 | 592 | 620 | 585 | 612 | 3,222,100 | 612 |
| 2008-03-26 | 561 | 594 | 561 | 592 | 2,210,500 | 592 |
| 2008-03-25 | 569 | 579 | 557 | 560 | 1,182,800 | 560 |
| 2008-03-24 | 540 | 587 | 531 | 566 | 2,737,300 | 566 |
| 2008-03-21 | 514 | 562 | 512 | 556 | 2,464,500 | 556 |
| 2008-03-19 | 501 | 533 | 498 | 524 | 2,401,300 | 524 |
| 2008-03-18 | 495 | 510 | 481 | 491 | 1,065,400 | 491 |
| 2008-03-17 | 487 | 502 | 466 | 490 | 1,427,400 | 490 |
| 2008-03-14 | 553 | 553 | 487 | 499 | 2,392,300 | 499 |
| 2008-03-13 | 492 | 527 | 484 | 499 | 2,258,500 | 499 |
| 2008-03-12 | 529 | 534 | 476 | 482 | 2,423,800 | 482 |
| 2008-03-11 | 421 | 509 | 412 | 509 | 3,794,100 | 509 |
| 2008-03-10 | 451 | 452 | 427 | 431 | 1,092,900 | 431 |
| 2008-03-07 | 470 | 489 | 455 | 456 | 1,532,000 | 456 |
| 2008-03-06 | 447 | 490 | 446 | 490 | 1,958,500 | 490 |
| 2008-03-05 | 471 | 475 | 447 | 450 | 1,172,100 | 450 |
| 2008-03-04 | 488 | 492 | 464 | 466 | 1,151,700 | 466 |
| 2008-03-03 | 493 | 498 | 475 | 484 | 1,416,700 | 484 |
| 2008-02-29 | 529 | 529 | 497 | 513 | 2,209,700 | 513 |
| 2008-02-28 | 509 | 542 | 490 | 529 | 3,337,700 | 529 |
| 2008-02-27 | 513 | 520 | 486 | 507 | 2,461,200 | 507 |
| 2008-02-26 | 503 | 546 | 494 | 497 | 3,987,000 | 497 |
| 2008-02-25 | 513 | 524 | 501 | 505 | 1,919,900 | 505 |
| 2008-02-22 | 528 | 534 | 514 | 517 | 1,998,000 | 517 |
| 2008-02-21 | 549 | 559 | 521 | 534 | 2,819,500 | 534 |
| 2008-02-20 | 576 | 580 | 520 | 530 | 4,491,000 | 530 |
| 2008-02-19 | 572 | 604 | 554 | 575 | 8,575,800 | 575 |
| 2008-02-18 | 582 | 599 | 542 | 542 | 4,623,900 | 542 |
| 2008-02-15 | 519 | 614 | 517 | 581 | 8,787,500 | 581 |
| 2008-02-14 | 490 | 549 | 471 | 549 | 4,212,800 | 549 |
| 2008-02-13 | 483 | 490 | 453 | 469 | 2,585,900 | 469 |
| 2008-02-12 | 514 | 525 | 476 | 478 | 2,012,800 | 478 |
| 2008-02-08 | 520 | 548 | 511 | 534 | 2,806,000 | 534 |
| 2008-02-07 | 543 | 564 | 500 | 512 | 4,160,300 | 512 |
| 2008-02-06 | 560 | 570 | 532 | 546 | 5,558,800 | 546 |
| 2008-02-05 | 539 | 600 | 521 | 599 | 7,168,400 | 599 |
| 2008-02-04 | 543 | 558 | 515 | 524 | 4,885,100 | 524 |
| 2008-02-01 | 465 | 485 | 444 | 478 | 3,785,600 | 478 |
| 2008-01-31 | 402 | 473 | 400 | 460 | 5,589,100 | 460 |
| 2008-01-30 | 380 | 412 | 379 | 397 | 1,963,600 | 397 |
| 2008-01-29 | 416 | 420 | 386 | 395 | 1,761,200 | 395 |
| 2008-01-28 | 417 | 424 | 395 | 401 | 1,967,000 | 401 |
| 2008-01-25 | 390 | 408 | 378 | 402 | 3,165,700 | 402 |
| 2008-01-24 | 363 | 388 | 363 | 382 | 3,800,100 | 382 |
| 2008-01-23 | 364 | 372 | 352 | 359 | 2,487,300 | 359 |
| 2008-01-22 | 345 | 367 | 338 | 341 | 2,936,100 | 341 |
| 2008-01-21 | 326 | 373 | 324 | 354 | 3,268,400 | 354 |
| 2008-01-18 | 287 | 356 | 281 | 346 | 3,250,900 | 346 |
| 2008-01-17 | 288 | 306 | 279 | 302 | 1,963,400 | 302 |
| 2008-01-16 | 268 | 288 | 263 | 273 | 2,578,300 | 273 |
| 2008-01-15 | 292 | 296 | 251 | 258 | 1,522,700 | 258 |
| 2008-01-11 | 327 | 332 | 291 | 298 | 1,551,100 | 298 |
| 2008-01-10 | 338 | 346 | 329 | 332 | 645,100 | 332 |
| 2008-01-09 | 328 | 341 | 314 | 333 | 701,700 | 333 |
| 2008-01-08 | 327 | 341 | 321 | 329 | 752,800 | 329 |
| 2008-01-07 | 353 | 354 | 326 | 326 | 1,037,100 | 326 |
| 2008-01-04 | 360 | 365 | 356 | 358 | 700,200 | 358 |
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