9449 GMOインターネットグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	293	296	292	294	166,200	294
2011-12-29	289	293	287	293	250,900	293
2011-12-28	288	290	286	289	352,200	289
2011-12-27	291	291	287	288	578,600	288
2011-12-26	295	295	289	290	329,300	290
2011-12-22	294	295	293	293	199,300	293
2011-12-21	297	297	294	295	209,000	295
2011-12-20	290	295	290	294	253,100	294
2011-12-19	294	294	289	289	391,100	289
2011-12-16	302	303	290	290	846,900	290
2011-12-15	299	302	291	291	556,900	291
2011-12-14	305	308	300	302	433,200	302
2011-12-13	298	307	297	307	562,600	307
2011-12-12	297	302	296	300	419,900	300
2011-12-09	293	295	292	294	407,500	294
2011-12-08	296	301	294	298	397,500	298
2011-12-07	297	298	294	296	544,200	296
2011-12-06	305	307	297	298	316,800	298
2011-12-05	300	305	300	305	352,700	305
2011-12-02	302	303	299	300	241,400	300
2011-12-01	300	304	298	302	509,000	302
2011-11-30	294	296	293	295	332,000	295
2011-11-29	294	297	290	295	466,400	295
2011-11-28	285	290	282	289	408,200	289
2011-11-25	275	282	275	279	239,100	279
2011-11-24	280	281	275	275	407,000	275
2011-11-22	277	282	277	281	372,900	281
2011-11-21	283	286	281	281	289,200	281
2011-11-18	281	283	279	281	481,900	281
2011-11-17	281	285	277	285	734,800	285
2011-11-16	292	294	284	285	753,500	285
2011-11-15	294	295	290	291	540,900	291
2011-11-14	298	300	293	295	769,000	295
2011-11-11	300	302	288	294	997,400	294
2011-11-10	308	310	299	301	1,201,000	301
2011-11-09	326	326	308	315	1,085,300	315
2011-11-08	334	334	325	326	473,400	326
2011-11-07	324	335	323	333	571,200	333
2011-11-04	322	325	317	324	501,600	324
2011-11-02	321	328	317	320	357,000	320
2011-11-01	337	338	321	323	576,900	323
2011-10-31	343	343	339	342	257,000	342
2011-10-28	339	343	335	343	329,800	343
2011-10-27	331	335	329	335	245,500	335
2011-10-26	329	335	324	332	327,900	332
2011-10-25	338	339	329	331	445,600	331
2011-10-24	335	341	332	341	324,100	341
2011-10-21	330	335	329	330	151,600	330
2011-10-20	333	334	330	331	138,000	331
2011-10-19	337	341	330	333	301,500	333
2011-10-18	338	340	336	336	296,500	336
2011-10-17	340	343	338	340	335,200	340
2011-10-14	345	345	338	339	289,600	339
2011-10-13	348	349	344	344	350,900	344
2011-10-12	347	350	341	350	343,100	350
2011-10-11	350	353	345	348	469,800	348
2011-10-07	346	356	342	353	1,362,100	353
2011-10-06	328	347	327	346	1,141,800	346
2011-10-05	322	327	315	323	1,447,400	323
2011-10-04	305	310	304	308	270,400	308
2011-10-03	308	313	306	311	330,100	311
2011-09-30	315	315	306	310	405,100	310
2011-09-29	308	318	308	315	287,300	315
2011-09-28	309	313	306	312	300,400	312
2011-09-27	304	308	302	308	368,400	308
2011-09-26	304	308	295	296	909,800	296
2011-09-22	313	317	308	309	615,100	309
2011-09-21	333	333	317	317	873,900	317
2011-09-20	331	333	326	333	272,100	333
2011-09-16	328	333	325	333	376,000	333
2011-09-15	327	330	321	323	286,300	323
2011-09-14	335	338	323	324	592,900	324
2011-09-13	334	338	331	336	336,600	336
2011-09-12	336	339	332	333	303,700	333
2011-09-09	342	345	340	342	324,200	342
2011-09-08	341	345	339	341	434,600	341
2011-09-07	335	340	333	340	393,700	340
2011-09-06	339	342	331	332	508,800	332
2011-09-05	337	346	337	344	479,800	344
2011-09-02	339	344	339	342	340,200	342
2011-09-01	347	348	338	343	575,300	343
2011-08-31	347	347	340	344	594,100	344
2011-08-30	349	350	344	347	306,900	347
2011-08-29	338	347	335	343	649,100	343
2011-08-26	327	332	325	331	456,300	331
2011-08-25	336	336	330	330	533,700	330
2011-08-24	341	345	331	332	342,700	332
2011-08-23	334	340	329	337	419,500	337
2011-08-22	346	353	330	331	842,900	331
2011-08-19	356	362	347	347	1,225,100	347
2011-08-18	345	367	345	364	2,015,100	364
2011-08-17	340	344	335	343	475,800	343
2011-08-16	341	344	338	340	258,000	340
2011-08-15	341	343	337	340	364,600	340
2011-08-12	338	340	334	337	417,000	337
2011-08-11	319	336	319	335	485,200	335
2011-08-10	335	335	326	330	629,300	330
2011-08-09	312	325	297	320	1,529,900	320
2011-08-08	332	336	320	324	809,500	324
2011-08-05	331	339	328	336	805,900	336
2011-08-04	348	350	345	345	382,100	345
2011-08-03	349	351	346	347	330,300	347
2011-08-02	357	359	355	355	369,300	355
2011-08-01	352	366	352	362	507,500	362
2011-07-29	351	356	350	350	346,100	350
2011-07-28	357	359	353	354	424,700	354
2011-07-27	366	368	360	363	447,200	363
2011-07-26	367	370	366	370	411,500	370
2011-07-25	364	371	362	370	938,200	370
2011-07-22	351	373	349	368	2,994,800	368
2011-07-21	347	347	340	342	994,100	342
2011-07-20	357	359	345	348	1,008,300	348
2011-07-19	353	357	352	354	295,000	354
2011-07-15	362	366	353	354	713,100	354
2011-07-14	359	364	357	363	573,900	363
2011-07-13	358	364	357	362	759,700	362
2011-07-12	362	364	354	355	774,800	355
2011-07-11	371	373	367	367	444,000	367
2011-07-08	382	383	374	376	626,200	376
2011-07-07	380	382	379	380	511,500	380
2011-07-06	379	383	374	383	749,900	383
2011-07-05	375	382	372	378	953,300	378
2011-07-04	367	379	365	374	1,211,300	374
2011-07-01	361	364	359	363	863,100	363
2011-06-30	365	366	357	360	807,300	360
2011-06-29	353	364	353	362	972,800	362
2011-06-28	345	352	344	351	668,400	351
2011-06-27	345	348	344	344	674,200	344
2011-06-24	347	348	344	347	468,200	347
2011-06-23	347	349	342	345	671,100	345
2011-06-22	346	349	345	348	361,100	348
2011-06-21	342	349	342	344	453,400	344
2011-06-20	346	348	339	341	659,500	341
2011-06-17	356	356	341	346	855,200	346
2011-06-16	338	351	338	350	809,600	350
2011-06-15	342	343	339	340	454,400	340
2011-06-14	336	340	336	337	467,700	337
2011-06-13	338	338	332	335	470,700	335
2011-06-10	345	346	340	340	494,100	340
2011-06-09	343	344	338	340	409,800	340
2011-06-08	338	344	338	342	421,200	342
2011-06-07	335	340	335	338	411,900	338
2011-06-06	341	345	333	336	634,300	336
2011-06-03	351	354	341	342	734,400	342
2011-06-02	349	354	348	351	754,600	351
2011-06-01	351	360	349	360	838,500	360
2011-05-31	345	350	344	349	365,800	349
2011-05-30	347	347	341	342	257,100	342
2011-05-27	340	348	338	345	529,100	345
2011-05-26	334	339	333	337	231,200	337
2011-05-25	340	340	330	334	367,400	334
2011-05-24	325	340	322	338	892,300	338
2011-05-23	341	343	327	329	773,700	329
2011-05-20	344	346	342	343	339,400	343
2011-05-19	351	353	342	343	476,600	343
2011-05-18	343	353	343	351	580,600	351
2011-05-17	347	348	343	347	462,600	347
2011-05-16	351	355	347	347	683,300	347
2011-05-13	367	368	351	358	1,294,600	358
2011-05-12	374	376	367	370	809,400	370
2011-05-11	375	383	371	379	1,874,900	379
2011-05-10	370	383	369	377	3,660,100	377
2011-05-09	349	350	346	349	416,800	349
2011-05-06	348	348	346	347	512,600	347
2011-05-02	351	353	350	351	599,700	351
2011-04-28	348	351	346	350	523,200	350
2011-04-27	350	352	345	345	503,700	345
2011-04-26	345	350	343	349	645,200	349
2011-04-25	340	346	340	343	726,500	343
2011-04-22	346	346	341	341	626,100	341
2011-04-21	350	350	345	347	309,200	347
2011-04-20	349	350	345	345	533,900	345
2011-04-19	349	352	346	351	526,800	351
2011-04-18	350	354	348	350	405,700	350
2011-04-15	352	355	350	351	416,300	351
2011-04-14	348	355	347	354	693,600	354
2011-04-13	346	355	344	352	557,800	352
2011-04-12	365	366	351	353	513,600	353
2011-04-11	356	367	355	366	856,900	366
2011-04-08	348	358	345	353	549,500	353
2011-04-07	351	353	345	351	590,000	351
2011-04-06	352	356	344	351	719,100	351
2011-04-05	369	372	356	360	637,500	360
2011-04-04	377	383	371	372	881,900	372
2011-04-01	378	394	378	385	1,752,500	385
2011-03-31	371	386	364	384	1,787,500	384
2011-03-30	384	395	376	379	1,029,700	379
2011-03-29	370	388	367	380	721,900	380
2011-03-28	388	388	372	376	444,500	376
2011-03-25	396	396	383	388	384,300	388
2011-03-24	398	399	382	388	522,700	388
2011-03-23	417	420	393	400	1,020,700	400
2011-03-22	400	415	398	413	1,684,900	413
2011-03-18	363	383	363	380	1,298,800	380
2011-03-17	317	368	317	360	1,441,500	360
2011-03-16	332	363	327	349	1,507,500	349
2011-03-15	334	334	276	306	2,138,200	306
2011-03-14	369	391	353	356	2,008,900	356
2011-03-11	443	446	430	433	1,179,200	433
2011-03-10	459	460	447	451	764,600	451
2011-03-09	475	475	458	463	811,200	463
2011-03-08	470	478	467	470	669,800	470
2011-03-07	482	482	470	474	743,900	474
2011-03-04	497	497	483	484	639,000	484
2011-03-03	472	489	472	485	684,400	485
2011-03-02	479	483	473	474	823,600	474
2011-03-01	495	497	481	487	913,600	487
2011-02-28	473	496	473	495	956,100	495
2011-02-25	465	478	463	474	867,700	474
2011-02-24	483	483	459	461	1,553,400	461
2011-02-23	485	505	484	491	1,425,800	491
2011-02-22	522	528	490	502	1,848,700	502
2011-02-21	488	534	486	531	3,127,100	531
2011-02-18	486	490	483	486	546,400	486
2011-02-17	480	487	478	483	948,300	483
2011-02-16	468	476	466	476	912,400	476
2011-02-15	457	464	451	463	1,003,100	463
2011-02-14	446	457	442	452	1,513,200	452
2011-02-10	446	452	441	447	1,417,300	447
2011-02-09	465	468	442	444	4,330,200	444
2011-02-08	498	498	472	497	1,081,900	497
2011-02-07	500	501	496	500	564,000	500
2011-02-04	489	495	486	490	1,013,600	490
2011-02-03	479	490	479	488	756,700	488
2011-02-02	480	492	480	482	1,420,200	482
2011-02-01	460	476	459	473	830,400	473
2011-01-31	460	467	452	460	464,000	460
2011-01-28	462	472	460	468	837,900	468
2011-01-27	469	471	459	465	443,400	465
2011-01-26	450	473	450	469	706,900	469
2011-01-25	453	460	447	455	643,700	455
2011-01-24	447	454	438	448	681,900	448
2011-01-21	469	471	434	439	1,779,800	439
2011-01-20	481	484	465	469	718,700	469
2011-01-19	485	493	478	482	877,900	482
2011-01-18	484	484	471	475	889,900	475
2011-01-17	476	494	475	482	1,275,700	482
2011-01-14	486	488	472	472	1,624,100	472
2011-01-13	489	489	471	485	1,829,500	485
2011-01-12	483	527	478	493	5,469,300	493
2011-01-11	449	481	446	479	2,974,600	479
2011-01-07	428	439	428	437	1,384,600	437
2011-01-06	420	425	416	424	1,219,200	424
2011-01-05	420	425	410	414	1,054,900	414
2011-01-04	408	415	407	409	425,000	409

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