9449 GMOインターネットグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	408	412	404	408	676,000	408
2010-12-29	405	411	403	407	558,000	407
2010-12-28	379	410	378	407	1,834,400	407
2010-12-27	395	396	384	386	1,368,500	386
2010-12-24	398	399	390	397	640,700	397
2010-12-22	400	406	391	397	1,026,000	397
2010-12-21	409	414	395	396	1,475,700	396
2010-12-20	420	427	408	412	1,051,000	412
2010-12-17	411	442	410	428	2,690,700	428
2010-12-16	409	410	403	408	537,800	408
2010-12-15	410	410	400	407	508,800	407
2010-12-14	398	406	397	405	978,700	405
2010-12-13	393	399	391	399	455,700	399
2010-12-10	391	392	386	391	718,000	391
2010-12-09	394	394	390	394	354,000	394
2010-12-08	399	403	392	394	705,800	394
2010-12-07	390	398	387	397	1,235,300	397
2010-12-06	395	395	384	390	1,368,200	390
2010-12-03	365	371	365	371	974,800	371
2010-12-02	363	366	359	361	777,700	361
2010-12-01	339	354	339	353	841,600	353
2010-11-30	343	344	333	335	647,600	335
2010-11-29	335	345	332	335	629,800	335
2010-11-26	351	351	331	332	954,100	332
2010-11-25	342	349	342	346	726,300	346
2010-11-24	335	342	335	340	493,500	340
2010-11-22	339	344	339	342	394,900	342
2010-11-19	350	352	334	337	857,000	337
2010-11-18	327	351	325	342	2,027,200	342
2010-11-17	306	317	306	315	223,100	315
2010-11-16	316	317	309	310	305,900	310
2010-11-15	310	318	310	314	264,200	314
2010-11-12	312	320	309	309	326,900	309
2010-11-11	321	324	312	316	283,000	316
2010-11-10	329	332	317	321	874,300	321
2010-11-09	300	318	298	316	782,700	316
2010-11-08	294	298	292	294	192,900	294
2010-11-05	294	295	292	293	144,900	293
2010-11-04	284	293	284	289	287,900	289
2010-11-02	279	281	276	279	84,700	279
2010-11-01	285	285	273	281	303,100	281
2010-10-29	290	290	286	288	116,100	288
2010-10-28	292	294	287	291	398,900	291
2010-10-27	290	292	289	291	155,900	291
2010-10-26	293	294	290	291	134,200	291
2010-10-25	285	293	283	291	206,900	291
2010-10-22	282	285	280	283	105,600	283
2010-10-21	282	285	282	283	77,700	283
2010-10-20	281	287	280	285	126,700	285
2010-10-19	287	290	284	284	138,900	284
2010-10-18	283	288	283	285	108,400	285
2010-10-15	287	290	281	282	186,300	282
2010-10-14	297	297	290	291	241,400	291
2010-10-13	291	297	291	294	137,000	294
2010-10-12	302	303	291	291	181,200	291
2010-10-08	303	304	299	300	125,100	300
2010-10-07	297	304	297	303	309,900	303
2010-10-06	301	302	295	297	253,300	297
2010-10-05	292	297	289	296	305,700	296
2010-10-04	285	302	285	296	548,200	296
2010-10-01	294	294	283	284	350,800	284
2010-09-30	283	296	283	295	743,900	295
2010-09-29	280	284	276	279	417,900	279
2010-09-28	280	284	278	280	478,500	280
2010-09-27	292	293	273	279	753,900	279
2010-09-24	298	299	294	294	154,500	294
2010-09-22	301	301	299	299	93,500	299
2010-09-21	304	305	301	301	149,000	301
2010-09-17	306	307	299	302	285,300	302
2010-09-16	309	310	306	307	140,200	307
2010-09-15	308	310	302	307	152,600	307
2010-09-14	307	309	305	308	101,600	308
2010-09-13	306	309	303	306	192,600	306
2010-09-10	300	308	300	303	272,100	303
2010-09-09	310	311	306	306	131,600	306
2010-09-08	312	317	306	309	201,200	309
2010-09-07	315	321	311	320	231,800	320
2010-09-06	302	316	302	315	332,100	315
2010-09-03	292	302	292	302	335,500	302
2010-09-02	302	302	291	295	173,000	295
2010-09-01	291	298	289	297	291,000	297
2010-08-31	301	303	291	291	244,600	291
2010-08-30	309	315	306	308	225,000	308
2010-08-27	298	305	295	305	147,600	305
2010-08-26	301	303	295	300	417,000	300
2010-08-25	306	310	300	301	331,300	301
2010-08-24	315	316	311	312	166,500	312
2010-08-23	325	325	317	317	132,400	317
2010-08-20	330	331	327	327	82,200	327
2010-08-19	324	333	324	331	141,500	331
2010-08-18	331	332	326	329	122,100	329
2010-08-17	327	329	322	328	114,600	328
2010-08-16	330	333	329	331	62,000	331
2010-08-13	333	337	330	335	81,500	335
2010-08-12	332	333	328	331	108,800	331
2010-08-11	344	344	336	337	129,900	337
2010-08-10	342	344	339	344	113,600	344
2010-08-09	335	341	334	340	204,300	340
2010-08-06	328	339	328	338	166,300	338
2010-08-05	333	338	331	334	179,600	334
2010-08-04	331	332	326	329	147,300	329
2010-08-03	332	336	329	334	140,700	334
2010-08-02	333	337	315	331	247,300	331
2010-07-30	333	333	325	332	371,300	332
2010-07-29	334	338	334	334	110,100	334
2010-07-28	335	341	334	339	100,200	339
2010-07-27	335	338	330	332	138,500	332
2010-07-26	342	342	336	338	158,200	338
2010-07-23	328	345	323	341	370,400	341
2010-07-22	316	325	316	320	144,700	320
2010-07-21	330	332	318	321	347,100	321
2010-07-20	333	337	328	330	187,000	330
2010-07-16	335	338	335	335	151,600	335
2010-07-15	349	350	335	338	253,800	338
2010-07-14	346	348	342	346	155,600	346
2010-07-13	345	347	340	341	118,700	341
2010-07-12	345	352	340	343	191,400	343
2010-07-09	352	352	346	349	212,000	349
2010-07-08	355	355	344	349	189,600	349
2010-07-07	359	363	342	347	309,200	347
2010-07-06	358	364	351	361	329,600	361
2010-07-05	348	356	346	354	257,700	354
2010-07-02	342	347	341	343	254,700	343
2010-07-01	343	347	339	344	288,200	344
2010-06-30	339	345	339	345	312,800	345
2010-06-29	356	358	344	347	366,000	347
2010-06-28	375	375	350	352	579,500	352
2010-06-25	386	388	373	375	545,000	375
2010-06-24	391	395	391	393	141,500	393
2010-06-23	394	397	389	395	338,100	395
2010-06-22	394	401	394	397	187,600	397
2010-06-21	397	402	396	400	254,800	400
2010-06-18	393	399	390	398	302,300	398
2010-06-17	397	401	392	394	234,100	394
2010-06-16	399	402	393	400	422,900	400
2010-06-15	403	403	394	398	283,100	398
2010-06-14	390	408	390	406	790,600	406
2010-06-11	395	396	389	391	359,700	391
2010-06-10	391	391	384	391	325,100	391
2010-06-09	392	395	383	386	554,200	386
2010-06-08	367	390	365	385	394,100	385
2010-06-07	374	376	366	370	454,000	370
2010-06-04	380	384	376	382	369,100	382
2010-06-03	373	387	373	381	509,500	381
2010-06-02	375	379	366	368	657,700	368
2010-06-01	358	383	356	379	1,360,900	379
2010-05-31	346	349	341	347	208,600	347
2010-05-28	350	351	336	338	413,300	338
2010-05-27	325	344	325	342	394,500	342
2010-05-26	341	344	328	329	342,200	329
2010-05-25	346	350	331	333	383,000	333
2010-05-24	349	354	346	348	211,500	348
2010-05-21	354	354	345	348	347,200	348
2010-05-20	373	377	364	365	252,400	365
2010-05-19	367	376	362	373	320,600	373
2010-05-18	387	388	371	375	397,800	375
2010-05-17	392	396	379	383	503,500	383
2010-05-14	404	406	397	400	410,200	400
2010-05-13	391	408	389	407	1,101,700	407
2010-05-12	368	389	367	383	810,800	383
2010-05-11	377	377	362	364	528,100	364
2010-05-10	362	371	360	369	486,500	369
2010-05-07	370	373	363	370	431,200	370
2010-05-06	385	389	379	383	364,900	383
2010-04-30	389	394	386	388	331,300	388
2010-04-28	391	394	386	389	354,500	389
2010-04-27	390	399	389	399	567,100	399
2010-04-26	392	404	391	393	515,200	393
2010-04-23	381	390	381	388	510,000	388
2010-04-22	383	384	376	381	442,200	381
2010-04-21	382	385	377	382	597,800	382
2010-04-20	380	391	379	382	562,000	382
2010-04-19	375	384	373	381	339,900	381
2010-04-16	382	386	379	383	462,200	383
2010-04-15	379	382	375	379	576,200	379
2010-04-14	383	386	370	377	600,400	377
2010-04-13	392	392	383	386	454,400	386
2010-04-12	387	396	386	392	698,400	392
2010-04-09	383	389	379	387	544,000	387
2010-04-08	376	385	376	379	373,100	379
2010-04-07	382	386	376	381	403,500	381
2010-04-06	387	387	379	384	411,500	384
2010-04-05	382	387	377	383	531,800	383
2010-04-02	372	380	372	375	717,700	375
2010-04-01	357	369	354	369	638,800	369
2010-03-31	361	362	356	357	373,600	357
2010-03-30	356	361	355	360	337,200	360
2010-03-29	355	359	352	354	213,600	354
2010-03-26	355	360	353	356	479,500	356
2010-03-25	358	358	346	351	336,500	351
2010-03-24	359	360	346	353	685,600	353
2010-03-23	333	363	333	354	1,455,000	354
2010-03-19	335	336	331	332	408,500	332
2010-03-18	340	340	333	337	508,500	337
2010-03-17	338	340	334	337	442,200	337
2010-03-16	338	342	336	336	206,200	336
2010-03-15	342	346	337	340	317,200	340
2010-03-12	335	346	331	342	905,000	342
2010-03-11	323	334	321	332	498,800	332
2010-03-10	324	324	318	320	220,300	320
2010-03-09	325	325	320	321	414,800	321
2010-03-08	329	329	321	323	367,600	323
2010-03-05	320	327	320	324	299,700	324
2010-03-04	322	322	318	319	269,900	319
2010-03-03	322	323	317	321	350,500	321
2010-03-02	320	325	313	322	638,500	322
2010-03-01	334	335	313	315	915,300	315
2010-02-26	336	337	331	334	532,200	334
2010-02-25	349	349	337	339	333,000	339
2010-02-24	350	352	343	348	314,400	348
2010-02-23	349	350	344	347	508,300	347
2010-02-22	352	356	352	353	248,000	353
2010-02-19	359	359	352	353	240,800	353
2010-02-18	355	366	354	361	533,300	361
2010-02-17	353	356	352	354	224,800	354
2010-02-16	360	360	354	356	91,600	356
2010-02-15	361	361	355	355	92,800	355
2010-02-12	351	362	350	359	270,800	359
2010-02-10	361	362	357	359	243,600	359
2010-02-09	361	363	352	357	310,600	357
2010-02-08	367	367	362	364	146,100	364
2010-02-05	365	369	363	367	211,900	367
2010-02-04	369	376	369	373	191,400	373
2010-02-03	380	380	373	374	194,700	374
2010-02-02	372	380	369	377	263,100	377
2010-02-01	365	370	363	369	224,100	369
2010-01-29	368	371	366	367	140,200	367
2010-01-28	365	374	364	372	256,900	372
2010-01-27	365	369	362	362	117,100	362
2010-01-26	371	374	366	367	233,900	367
2010-01-25	379	379	371	371	150,900	371
2010-01-22	381	382	374	378	210,100	378
2010-01-21	376	385	375	384	246,800	384
2010-01-20	391	392	380	383	309,200	383
2010-01-19	377	389	374	386	690,700	386
2010-01-18	368	377	366	377	567,300	377
2010-01-15	370	376	368	369	471,300	369
2010-01-14	368	373	367	370	180,400	370
2010-01-13	366	370	365	366	178,200	366
2010-01-12	375	375	367	369	322,500	369
2010-01-08	376	378	375	375	156,200	375
2010-01-07	379	379	375	376	200,400	376
2010-01-06	377	380	375	379	175,000	379
2010-01-05	380	380	376	377	127,600	377
2010-01-04	375	380	373	376	102,300	376

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