9449 GMOインターネットグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 378 | 378 | 375 | 375 | 159,700 | 375 |
| 2009-12-29 | 376 | 378 | 376 | 377 | 71,900 | 377 |
| 2009-12-28 | 376 | 380 | 374 | 376 | 234,000 | 376 |
| 2009-12-25 | 386 | 391 | 378 | 379 | 421,900 | 379 |
| 2009-12-24 | 382 | 391 | 381 | 389 | 236,900 | 389 |
| 2009-12-22 | 378 | 387 | 376 | 381 | 231,500 | 381 |
| 2009-12-21 | 379 | 388 | 379 | 383 | 138,300 | 383 |
| 2009-12-18 | 381 | 383 | 376 | 381 | 227,100 | 381 |
| 2009-12-17 | 393 | 393 | 385 | 386 | 132,300 | 386 |
| 2009-12-16 | 393 | 398 | 389 | 389 | 182,800 | 389 |
| 2009-12-15 | 390 | 398 | 389 | 394 | 254,600 | 394 |
| 2009-12-14 | 394 | 398 | 386 | 389 | 164,700 | 389 |
| 2009-12-11 | 391 | 399 | 387 | 397 | 309,400 | 397 |
| 2009-12-10 | 397 | 403 | 385 | 386 | 228,000 | 386 |
| 2009-12-09 | 392 | 406 | 391 | 398 | 375,200 | 398 |
| 2009-12-08 | 400 | 404 | 391 | 394 | 467,400 | 394 |
| 2009-12-07 | 406 | 409 | 396 | 399 | 389,700 | 399 |
| 2009-12-04 | 391 | 407 | 391 | 402 | 1,659,500 | 402 |
| 2009-12-03 | 382 | 383 | 370 | 381 | 349,200 | 381 |
| 2009-12-02 | 380 | 386 | 378 | 382 | 249,000 | 382 |
| 2009-12-01 | 366 | 385 | 366 | 384 | 535,800 | 384 |
| 2009-11-30 | 352 | 369 | 352 | 369 | 329,400 | 369 |
| 2009-11-27 | 360 | 366 | 352 | 354 | 472,100 | 354 |
| 2009-11-26 | 361 | 370 | 361 | 366 | 320,400 | 366 |
| 2009-11-25 | 357 | 359 | 348 | 357 | 299,800 | 357 |
| 2009-11-24 | 377 | 379 | 355 | 358 | 433,400 | 358 |
| 2009-11-20 | 360 | 371 | 360 | 371 | 387,200 | 371 |
| 2009-11-19 | 371 | 371 | 357 | 364 | 328,400 | 364 |
| 2009-11-18 | 369 | 374 | 358 | 366 | 708,600 | 366 |
| 2009-11-17 | 395 | 397 | 371 | 374 | 623,700 | 374 |
| 2009-11-16 | 410 | 417 | 390 | 395 | 638,400 | 395 |
| 2009-11-13 | 400 | 409 | 400 | 408 | 441,000 | 408 |
| 2009-11-12 | 404 | 407 | 400 | 400 | 386,600 | 400 |
| 2009-11-11 | 401 | 407 | 401 | 403 | 369,500 | 403 |
| 2009-11-10 | 407 | 411 | 400 | 400 | 1,168,900 | 400 |
| 2009-11-09 | 407 | 415 | 401 | 402 | 437,200 | 402 |
| 2009-11-06 | 428 | 432 | 415 | 422 | 408,000 | 422 |
| 2009-11-05 | 431 | 432 | 426 | 431 | 383,200 | 431 |
| 2009-11-04 | 421 | 434 | 421 | 431 | 449,100 | 431 |
| 2009-11-02 | 414 | 433 | 409 | 426 | 750,100 | 426 |
| 2009-10-30 | 411 | 420 | 409 | 419 | 394,600 | 419 |
| 2009-10-29 | 405 | 416 | 404 | 416 | 340,200 | 416 |
| 2009-10-28 | 410 | 417 | 410 | 414 | 436,200 | 414 |
| 2009-10-27 | 417 | 419 | 412 | 415 | 450,700 | 415 |
| 2009-10-26 | 414 | 422 | 407 | 419 | 378,800 | 419 |
| 2009-10-23 | 411 | 427 | 409 | 419 | 1,609,600 | 419 |
| 2009-10-22 | 391 | 402 | 384 | 401 | 526,100 | 401 |
| 2009-10-21 | 387 | 394 | 382 | 393 | 246,900 | 393 |
| 2009-10-20 | 386 | 391 | 385 | 390 | 213,400 | 390 |
| 2009-10-19 | 375 | 386 | 374 | 385 | 237,900 | 385 |
| 2009-10-16 | 381 | 386 | 378 | 380 | 268,200 | 380 |
| 2009-10-15 | 374 | 385 | 374 | 379 | 298,200 | 379 |
| 2009-10-14 | 380 | 380 | 370 | 370 | 282,300 | 370 |
| 2009-10-13 | 384 | 387 | 379 | 382 | 213,400 | 382 |
| 2009-10-09 | 375 | 384 | 375 | 380 | 189,200 | 380 |
| 2009-10-08 | 380 | 384 | 373 | 377 | 204,900 | 377 |
| 2009-10-07 | 362 | 388 | 362 | 384 | 463,400 | 384 |
| 2009-10-06 | 365 | 370 | 357 | 363 | 506,500 | 363 |
| 2009-10-05 | 360 | 371 | 359 | 360 | 328,300 | 360 |
| 2009-10-02 | 365 | 369 | 362 | 365 | 511,000 | 365 |
| 2009-10-01 | 389 | 393 | 376 | 380 | 728,700 | 380 |
| 2009-09-30 | 389 | 393 | 388 | 393 | 244,500 | 393 |
| 2009-09-29 | 393 | 395 | 387 | 394 | 187,900 | 394 |
| 2009-09-28 | 393 | 395 | 389 | 390 | 285,300 | 390 |
| 2009-09-25 | 400 | 404 | 394 | 398 | 332,000 | 398 |
| 2009-09-24 | 398 | 405 | 396 | 404 | 407,200 | 404 |
| 2009-09-18 | 389 | 389 | 383 | 389 | 403,000 | 389 |
| 2009-09-17 | 401 | 403 | 389 | 391 | 383,800 | 391 |
| 2009-09-16 | 405 | 410 | 399 | 399 | 411,400 | 399 |
| 2009-09-15 | 413 | 417 | 408 | 408 | 299,900 | 408 |
| 2009-09-14 | 415 | 417 | 412 | 412 | 258,400 | 412 |
| 2009-09-11 | 424 | 424 | 412 | 415 | 491,000 | 415 |
| 2009-09-10 | 419 | 423 | 416 | 420 | 418,100 | 420 |
| 2009-09-09 | 415 | 424 | 415 | 417 | 484,900 | 417 |
| 2009-09-08 | 421 | 426 | 412 | 415 | 745,200 | 415 |
| 2009-09-07 | 412 | 429 | 412 | 424 | 944,900 | 424 |
| 2009-09-04 | 415 | 422 | 409 | 412 | 752,200 | 412 |
| 2009-09-03 | 426 | 435 | 418 | 418 | 1,260,100 | 418 |
| 2009-09-02 | 414 | 427 | 413 | 427 | 1,278,400 | 427 |
| 2009-09-01 | 415 | 422 | 411 | 419 | 812,200 | 419 |
| 2009-08-31 | 418 | 418 | 407 | 407 | 1,024,500 | 407 |
| 2009-08-28 | 418 | 419 | 411 | 416 | 1,487,900 | 416 |
| 2009-08-27 | 409 | 422 | 403 | 420 | 4,464,700 | 420 |
| 2009-08-26 | 381 | 387 | 380 | 384 | 924,700 | 384 |
| 2009-08-25 | 392 | 402 | 392 | 392 | 891,900 | 392 |
| 2009-08-24 | 385 | 392 | 382 | 390 | 797,400 | 390 |
| 2009-08-21 | 382 | 384 | 378 | 380 | 461,200 | 380 |
| 2009-08-20 | 380 | 384 | 375 | 381 | 510,000 | 381 |
| 2009-08-19 | 386 | 389 | 375 | 377 | 759,400 | 377 |
| 2009-08-18 | 382 | 390 | 378 | 388 | 687,400 | 388 |
| 2009-08-17 | 405 | 405 | 384 | 387 | 899,200 | 387 |
| 2009-08-14 | 407 | 411 | 404 | 405 | 572,200 | 405 |
| 2009-08-13 | 403 | 409 | 402 | 406 | 601,400 | 406 |
| 2009-08-12 | 411 | 411 | 400 | 401 | 631,600 | 401 |
| 2009-08-11 | 421 | 421 | 406 | 410 | 1,058,600 | 410 |
| 2009-08-10 | 422 | 426 | 418 | 420 | 470,800 | 420 |
| 2009-08-07 | 432 | 432 | 422 | 427 | 1,083,500 | 427 |
| 2009-08-06 | 426 | 442 | 418 | 437 | 958,900 | 437 |
| 2009-08-05 | 436 | 447 | 424 | 426 | 1,150,200 | 426 |
| 2009-08-04 | 423 | 454 | 421 | 440 | 2,596,700 | 440 |
| 2009-08-03 | 404 | 413 | 402 | 413 | 664,500 | 413 |
| 2009-07-31 | 400 | 406 | 395 | 399 | 718,700 | 399 |
| 2009-07-30 | 399 | 409 | 389 | 389 | 1,404,200 | 389 |
| 2009-07-29 | 388 | 398 | 386 | 397 | 484,700 | 397 |
| 2009-07-28 | 387 | 390 | 381 | 384 | 356,600 | 384 |
| 2009-07-27 | 395 | 399 | 390 | 392 | 325,900 | 392 |
| 2009-07-24 | 394 | 395 | 384 | 390 | 286,500 | 390 |
| 2009-07-23 | 388 | 402 | 387 | 388 | 575,600 | 388 |
| 2009-07-22 | 385 | 394 | 380 | 388 | 325,300 | 388 |
| 2009-07-21 | 379 | 389 | 375 | 389 | 334,400 | 389 |
| 2009-07-17 | 368 | 375 | 362 | 374 | 360,800 | 374 |
| 2009-07-16 | 376 | 380 | 367 | 369 | 326,800 | 369 |
| 2009-07-15 | 373 | 383 | 363 | 371 | 318,000 | 371 |
| 2009-07-14 | 362 | 376 | 361 | 371 | 391,700 | 371 |
| 2009-07-13 | 378 | 388 | 350 | 352 | 629,200 | 352 |
| 2009-07-10 | 376 | 381 | 365 | 375 | 539,800 | 375 |
| 2009-07-09 | 380 | 384 | 373 | 376 | 483,500 | 376 |
| 2009-07-08 | 376 | 390 | 375 | 385 | 1,230,400 | 385 |
| 2009-07-07 | 410 | 418 | 383 | 388 | 1,505,400 | 388 |
| 2009-07-06 | 416 | 420 | 412 | 415 | 357,200 | 415 |
| 2009-07-03 | 419 | 423 | 412 | 414 | 692,300 | 414 |
| 2009-07-02 | 432 | 435 | 425 | 429 | 430,800 | 429 |
| 2009-07-01 | 431 | 445 | 431 | 432 | 533,600 | 432 |
| 2009-06-30 | 427 | 435 | 426 | 435 | 587,200 | 435 |
| 2009-06-29 | 419 | 433 | 419 | 424 | 481,200 | 424 |
| 2009-06-26 | 425 | 428 | 419 | 421 | 428,100 | 421 |
| 2009-06-25 | 417 | 424 | 414 | 421 | 613,200 | 421 |
| 2009-06-24 | 412 | 428 | 411 | 421 | 846,700 | 421 |
| 2009-06-23 | 420 | 422 | 406 | 412 | 999,100 | 412 |
| 2009-06-22 | 440 | 448 | 420 | 435 | 1,241,000 | 435 |
| 2009-06-19 | 431 | 447 | 425 | 436 | 1,510,400 | 436 |
| 2009-06-18 | 440 | 449 | 420 | 430 | 1,815,700 | 430 |
| 2009-06-17 | 404 | 425 | 397 | 420 | 1,348,100 | 420 |
| 2009-06-16 | 397 | 431 | 396 | 409 | 2,736,000 | 409 |
| 2009-06-15 | 387 | 416 | 387 | 404 | 1,327,100 | 404 |
| 2009-06-12 | 388 | 395 | 386 | 389 | 573,100 | 389 |
| 2009-06-11 | 390 | 391 | 381 | 391 | 481,100 | 391 |
| 2009-06-10 | 377 | 393 | 377 | 389 | 656,500 | 389 |
| 2009-06-09 | 387 | 391 | 371 | 376 | 679,800 | 376 |
| 2009-06-08 | 399 | 399 | 390 | 392 | 465,100 | 392 |
| 2009-06-05 | 391 | 395 | 387 | 395 | 499,500 | 395 |
| 2009-06-04 | 390 | 397 | 386 | 389 | 783,500 | 389 |
| 2009-06-03 | 394 | 399 | 389 | 394 | 763,000 | 394 |
| 2009-06-02 | 385 | 408 | 384 | 393 | 1,644,500 | 393 |
| 2009-06-01 | 385 | 391 | 381 | 383 | 610,900 | 383 |
| 2009-05-29 | 387 | 394 | 381 | 382 | 1,344,800 | 382 |
| 2009-05-28 | 368 | 392 | 366 | 388 | 2,586,700 | 388 |
| 2009-05-27 | 368 | 371 | 364 | 368 | 971,700 | 368 |
| 2009-05-26 | 371 | 379 | 360 | 363 | 2,333,600 | 363 |
| 2009-05-25 | 352 | 358 | 352 | 358 | 705,100 | 358 |
| 2009-05-22 | 346 | 355 | 346 | 351 | 678,100 | 351 |
| 2009-05-21 | 359 | 361 | 347 | 350 | 925,600 | 350 |
| 2009-05-20 | 342 | 353 | 341 | 349 | 682,500 | 349 |
| 2009-05-19 | 351 | 351 | 338 | 340 | 672,600 | 340 |
| 2009-05-18 | 353 | 363 | 344 | 346 | 924,100 | 346 |
| 2009-05-15 | 350 | 363 | 344 | 354 | 1,981,400 | 354 |
| 2009-05-14 | 340 | 355 | 338 | 346 | 1,719,800 | 346 |
| 2009-05-13 | 337 | 349 | 328 | 344 | 1,573,900 | 344 |
| 2009-05-12 | 332 | 361 | 331 | 334 | 3,786,000 | 334 |
| 2009-05-11 | 330 | 331 | 322 | 323 | 589,800 | 323 |
| 2009-05-08 | 315 | 330 | 312 | 326 | 1,187,300 | 326 |
| 2009-05-07 | 321 | 322 | 311 | 316 | 641,200 | 316 |
| 2009-05-01 | 310 | 313 | 305 | 311 | 493,200 | 311 |
| 2009-04-30 | 313 | 316 | 309 | 309 | 676,000 | 309 |
| 2009-04-28 | 325 | 327 | 304 | 305 | 1,391,500 | 305 |
| 2009-04-27 | 320 | 338 | 311 | 320 | 1,773,400 | 320 |
| 2009-04-24 | 328 | 354 | 311 | 312 | 5,123,500 | 312 |
| 2009-04-23 | 290 | 334 | 284 | 328 | 5,670,200 | 328 |
| 2009-04-22 | 296 | 299 | 282 | 287 | 1,168,100 | 287 |
| 2009-04-21 | 300 | 301 | 291 | 294 | 1,508,700 | 294 |
| 2009-04-20 | 308 | 316 | 305 | 309 | 878,000 | 309 |
| 2009-04-17 | 309 | 313 | 306 | 307 | 793,700 | 307 |
| 2009-04-16 | 312 | 315 | 305 | 306 | 1,196,700 | 306 |
| 2009-04-15 | 307 | 325 | 305 | 311 | 1,261,900 | 311 |
| 2009-04-14 | 318 | 320 | 306 | 309 | 1,076,800 | 309 |
| 2009-04-13 | 326 | 327 | 315 | 317 | 1,372,700 | 317 |
| 2009-04-10 | 344 | 344 | 328 | 329 | 718,800 | 329 |
| 2009-04-09 | 331 | 337 | 329 | 337 | 868,200 | 337 |
| 2009-04-08 | 335 | 337 | 323 | 326 | 898,000 | 326 |
| 2009-04-07 | 340 | 347 | 335 | 340 | 1,196,500 | 340 |
| 2009-04-06 | 340 | 349 | 335 | 339 | 573,000 | 339 |
| 2009-04-03 | 355 | 359 | 330 | 333 | 994,700 | 333 |
| 2009-04-02 | 342 | 360 | 339 | 349 | 847,900 | 349 |
| 2009-04-01 | 338 | 342 | 331 | 337 | 520,600 | 337 |
| 2009-03-31 | 331 | 347 | 327 | 335 | 955,900 | 335 |
| 2009-03-30 | 369 | 369 | 331 | 332 | 656,300 | 332 |
| 2009-03-27 | 375 | 380 | 360 | 364 | 652,400 | 364 |
| 2009-03-26 | 357 | 375 | 357 | 373 | 787,700 | 373 |
| 2009-03-25 | 332 | 383 | 326 | 367 | 1,515,200 | 367 |
| 2009-03-24 | 336 | 338 | 325 | 332 | 513,500 | 332 |
| 2009-03-23 | 321 | 330 | 319 | 326 | 317,300 | 326 |
| 2009-03-19 | 330 | 330 | 321 | 326 | 189,600 | 326 |
| 2009-03-18 | 339 | 339 | 325 | 326 | 535,800 | 326 |
| 2009-03-17 | 329 | 332 | 322 | 324 | 496,800 | 324 |
| 2009-03-16 | 322 | 333 | 321 | 329 | 427,500 | 329 |
| 2009-03-13 | 313 | 325 | 312 | 315 | 532,400 | 315 |
| 2009-03-12 | 320 | 322 | 304 | 309 | 682,400 | 309 |
| 2009-03-11 | 343 | 344 | 324 | 325 | 445,400 | 325 |
| 2009-03-10 | 313 | 334 | 313 | 333 | 625,400 | 333 |
| 2009-03-09 | 323 | 334 | 312 | 313 | 577,000 | 313 |
| 2009-03-06 | 333 | 350 | 328 | 328 | 676,600 | 328 |
| 2009-03-05 | 334 | 365 | 331 | 353 | 1,292,300 | 353 |
| 2009-03-04 | 322 | 340 | 320 | 329 | 1,041,300 | 329 |
| 2009-03-03 | 350 | 350 | 319 | 321 | 1,373,900 | 321 |
| 2009-03-02 | 374 | 375 | 353 | 353 | 1,011,600 | 353 |
| 2009-02-27 | 395 | 397 | 376 | 379 | 310,000 | 379 |
| 2009-02-26 | 400 | 400 | 376 | 390 | 632,900 | 390 |
| 2009-02-25 | 379 | 379 | 355 | 365 | 516,500 | 365 |
| 2009-02-24 | 355 | 366 | 352 | 359 | 510,400 | 359 |
| 2009-02-23 | 378 | 378 | 364 | 368 | 641,700 | 368 |
| 2009-02-20 | 398 | 398 | 386 | 388 | 416,100 | 388 |
| 2009-02-19 | 398 | 399 | 385 | 397 | 562,000 | 397 |
| 2009-02-18 | 423 | 423 | 395 | 401 | 1,089,200 | 401 |
| 2009-02-17 | 437 | 438 | 400 | 402 | 843,200 | 402 |
| 2009-02-16 | 473 | 485 | 437 | 441 | 680,300 | 441 |
| 2009-02-13 | 448 | 476 | 447 | 471 | 1,335,600 | 471 |
| 2009-02-12 | 434 | 441 | 421 | 438 | 446,600 | 438 |
| 2009-02-10 | 440 | 482 | 436 | 444 | 3,023,000 | 444 |
| 2009-02-09 | 424 | 428 | 398 | 405 | 348,900 | 405 |
| 2009-02-06 | 428 | 435 | 416 | 421 | 406,800 | 421 |
| 2009-02-05 | 430 | 444 | 411 | 413 | 701,600 | 413 |
| 2009-02-04 | 399 | 458 | 398 | 440 | 2,200,400 | 440 |
| 2009-02-03 | 380 | 409 | 374 | 378 | 807,600 | 378 |
| 2009-02-02 | 400 | 401 | 374 | 384 | 981,700 | 384 |
| 2009-01-30 | 402 | 409 | 397 | 405 | 557,700 | 405 |
| 2009-01-29 | 416 | 425 | 408 | 411 | 337,200 | 411 |
| 2009-01-28 | 425 | 435 | 406 | 407 | 603,200 | 407 |
| 2009-01-27 | 413 | 426 | 406 | 420 | 270,300 | 420 |
| 2009-01-26 | 415 | 420 | 402 | 408 | 240,400 | 408 |
| 2009-01-23 | 439 | 440 | 418 | 419 | 354,600 | 419 |
| 2009-01-22 | 415 | 443 | 400 | 440 | 532,200 | 440 |
| 2009-01-21 | 411 | 418 | 402 | 403 | 403,400 | 403 |
| 2009-01-20 | 440 | 440 | 409 | 413 | 367,100 | 413 |
| 2009-01-19 | 470 | 475 | 424 | 439 | 624,500 | 439 |
| 2009-01-16 | 450 | 469 | 446 | 466 | 659,700 | 466 |
| 2009-01-15 | 426 | 439 | 411 | 437 | 471,300 | 437 |
| 2009-01-14 | 432 | 437 | 412 | 421 | 592,300 | 421 |
| 2009-01-13 | 420 | 444 | 411 | 437 | 652,100 | 437 |
| 2009-01-09 | 452 | 459 | 427 | 431 | 573,700 | 431 |
| 2009-01-08 | 472 | 472 | 445 | 447 | 672,100 | 447 |
| 2009-01-07 | 492 | 493 | 462 | 467 | 953,700 | 467 |
| 2009-01-06 | 484 | 505 | 481 | 496 | 1,041,100 | 496 |
| 2009-01-05 | 480 | 482 | 470 | 479 | 237,200 | 479 |
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