9449 GMOインターネットグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	560	561	546	558	1,160,700	558
2012-12-27	553	563	536	550	1,964,100	550
2012-12-26	515	553	515	550	2,035,800	550
2012-12-25	507	519	503	517	1,632,100	517
2012-12-21	502	505	496	500	1,402,500	500
2012-12-20	498	508	495	498	1,352,300	498
2012-12-19	495	500	492	498	1,124,000	498
2012-12-18	496	500	494	494	853,400	494
2012-12-17	497	500	491	495	782,600	495
2012-12-14	492	497	486	489	848,400	489
2012-12-13	505	505	497	499	826,800	499
2012-12-12	509	510	501	504	938,200	504
2012-12-11	507	510	506	509	696,400	509
2012-12-10	509	509	504	505	568,300	505
2012-12-07	508	509	500	502	855,100	502
2012-12-06	508	514	507	512	1,191,500	512
2012-12-05	504	513	502	506	683,200	506
2012-12-04	493	508	486	506	880,100	506
2012-12-03	504	505	489	497	998,400	497
2012-11-30	515	518	501	502	817,700	502
2012-11-29	508	519	506	513	789,600	513
2012-11-28	507	511	502	509	701,100	509
2012-11-27	493	508	493	505	976,900	505
2012-11-26	498	499	490	493	688,600	493
2012-11-22	493	497	485	491	742,300	491
2012-11-21	505	508	483	488	1,096,400	488
2012-11-20	481	502	478	498	1,484,900	498
2012-11-19	480	483	472	475	750,400	475
2012-11-16	482	485	478	480	783,300	480
2012-11-15	483	485	478	483	656,400	483
2012-11-14	484	489	476	489	774,700	489
2012-11-13	490	490	479	483	1,520,300	483
2012-11-12	512	513	491	493	913,600	493
2012-11-09	511	516	509	515	552,700	515
2012-11-08	517	524	512	517	951,400	517
2012-11-07	522	530	516	519	1,211,600	519
2012-11-06	529	530	515	520	1,230,900	520
2012-11-05	514	553	507	538	2,340,000	538
2012-11-02	556	556	536	544	971,300	544
2012-11-01	560	560	546	549	815,700	549
2012-10-31	557	564	550	558	930,000	558
2012-10-30	567	573	549	551	1,227,000	551
2012-10-29	547	563	547	560	1,371,900	560
2012-10-26	548	550	541	544	816,700	544
2012-10-25	551	553	543	548	1,071,700	548
2012-10-24	538	557	537	552	1,831,800	552
2012-10-23	538	539	530	536	515,300	536
2012-10-22	526	535	524	528	563,700	528
2012-10-19	513	537	510	535	1,267,500	535
2012-10-18	519	520	508	510	717,900	510
2012-10-17	525	528	512	519	1,405,100	519
2012-10-16	499	526	493	524	1,160,900	524
2012-10-15	509	512	487	491	1,631,200	491
2012-10-12	533	539	505	511	1,525,700	511
2012-10-11	531	545	525	529	1,295,400	529
2012-10-10	550	567	536	537	1,339,200	537
2012-10-09	577	589	552	554	1,270,500	554
2012-10-05	568	587	561	576	1,512,800	576
2012-10-04	538	564	537	561	1,208,800	561
2012-10-03	522	532	513	529	674,000	529
2012-10-02	541	542	525	526	625,900	526
2012-10-01	526	543	524	543	661,600	543
2012-09-28	545	545	528	530	609,200	530
2012-09-27	555	563	536	545	1,159,200	545
2012-09-26	532	549	532	548	837,400	548
2012-09-25	530	535	522	535	730,500	535
2012-09-24	520	533	519	528	817,000	528
2012-09-21	501	524	497	515	1,089,000	515
2012-09-20	515	520	505	507	786,000	507
2012-09-19	524	525	511	518	896,000	518
2012-09-18	527	529	522	529	789,400	529
2012-09-14	532	533	519	522	859,600	522
2012-09-13	516	530	514	527	1,136,900	527
2012-09-12	506	522	506	521	1,016,900	521
2012-09-11	519	522	502	503	974,200	503
2012-09-10	496	513	493	513	913,700	513
2012-09-07	487	493	485	489	653,600	489
2012-09-06	467	481	466	479	502,100	479
2012-09-05	466	468	463	467	412,100	467
2012-09-04	483	483	466	471	379,300	471
2012-09-03	480	486	476	478	401,100	478
2012-08-31	473	480	470	477	589,000	477
2012-08-30	473	475	464	472	385,500	472
2012-08-29	463	473	458	471	527,500	471
2012-08-28	484	486	463	463	738,800	463
2012-08-27	485	492	482	486	690,200	486
2012-08-24	474	481	473	478	485,500	478
2012-08-23	467	482	464	477	831,800	477
2012-08-22	471	472	465	469	367,700	469
2012-08-21	462	475	462	469	785,400	469
2012-08-20	469	473	460	462	512,900	462
2012-08-17	461	467	458	465	563,500	465
2012-08-16	458	461	450	460	566,100	460
2012-08-15	461	467	454	462	833,500	462
2012-08-14	448	459	447	458	874,400	458
2012-08-13	446	448	444	446	330,900	446
2012-08-10	445	446	441	444	428,600	444
2012-08-09	440	446	439	446	468,500	446
2012-08-08	443	449	439	440	856,000	440
2012-08-07	420	445	420	442	1,852,100	442
2012-08-06	411	418	410	417	347,700	417
2012-08-03	409	409	403	405	190,200	405
2012-08-02	414	420	408	413	640,200	413
2012-08-01	395	404	393	401	244,300	401
2012-07-31	403	404	393	395	355,500	395
2012-07-30	398	406	395	406	659,900	406
2012-07-27	393	398	387	392	366,400	392
2012-07-26	372	389	368	387	426,000	387
2012-07-25	378	382	369	371	379,800	371
2012-07-24	373	388	373	385	538,600	385
2012-07-23	390	394	380	380	520,700	380
2012-07-20	405	408	394	397	494,400	397
2012-07-19	411	413	406	406	249,000	406
2012-07-18	414	419	408	409	273,400	409
2012-07-17	419	420	412	412	288,900	412
2012-07-13	419	424	414	422	422,700	422
2012-07-12	419	433	419	423	1,043,300	423
2012-07-11	415	419	413	418	220,300	418
2012-07-10	415	418	413	417	360,900	417
2012-07-09	408	416	408	412	324,700	412
2012-07-06	407	413	407	413	491,400	413
2012-07-05	413	415	407	408	212,900	408
2012-07-04	419	420	412	414	351,200	414
2012-07-03	418	421	416	418	282,600	418
2012-07-02	424	424	416	418	611,000	418
2012-06-29	395	421	395	416	1,191,000	416
2012-06-28	399	404	394	396	709,500	396
2012-06-27	396	405	393	402	716,600	402
2012-06-26	399	401	390	392	1,001,900	392
2012-06-25	399	402	395	400	740,200	400
2012-06-22	386	401	384	395	807,700	395
2012-06-21	375	387	375	386	488,500	386
2012-06-20	367	371	363	371	391,200	371
2012-06-19	366	367	360	362	225,200	362
2012-06-18	360	368	360	366	481,600	366
2012-06-15	352	358	348	352	406,500	352
2012-06-14	353	356	348	351	275,600	351
2012-06-13	356	360	350	358	361,000	358
2012-06-12	350	357	349	354	331,200	354
2012-06-11	358	360	354	358	242,200	358
2012-06-08	357	357	345	347	391,900	347
2012-06-07	355	359	351	357	458,300	357
2012-06-06	348	351	341	350	489,600	350
2012-06-05	336	345	330	345	533,100	345
2012-06-04	330	335	323	324	677,300	324
2012-06-01	363	363	337	340	681,500	340
2012-05-31	359	362	354	361	472,500	361
2012-05-30	361	367	359	363	619,400	363
2012-05-29	352	359	348	359	699,000	359
2012-05-28	371	371	351	358	638,200	358
2012-05-25	374	376	368	370	349,400	370
2012-05-24	372	380	369	374	463,300	374
2012-05-23	387	389	374	375	754,100	375
2012-05-22	397	400	389	390	369,700	390
2012-05-21	391	397	390	394	507,700	394
2012-05-18	389	394	384	388	551,000	388
2012-05-17	383	401	383	399	605,200	399
2012-05-16	385	392	380	382	428,500	382
2012-05-15	390	394	376	389	1,094,400	389
2012-05-14	415	415	399	401	704,700	401
2012-05-11	429	429	401	412	819,000	412
2012-05-10	428	432	424	429	531,200	429
2012-05-09	415	429	415	426	1,248,300	426
2012-05-08	413	419	404	416	1,539,000	416
2012-05-07	415	416	391	392	1,131,700	392
2012-05-02	421	424	416	424	357,300	424
2012-05-01	423	429	417	420	769,700	420
2012-04-27	435	435	424	429	649,500	429
2012-04-26	437	440	432	437	549,200	437
2012-04-25	440	445	433	435	840,000	435
2012-04-24	433	442	430	440	1,117,600	440
2012-04-23	438	443	435	437	1,295,700	437
2012-04-20	421	432	418	432	900,200	432
2012-04-19	422	423	417	420	519,900	420
2012-04-18	425	434	421	424	1,063,200	424
2012-04-17	409	425	407	422	1,145,100	422
2012-04-16	413	418	409	410	975,500	410
2012-04-13	417	425	417	421	1,206,800	421
2012-04-12	399	419	396	418	2,564,900	418
2012-04-11	388	394	384	392	585,900	392
2012-04-10	395	401	390	392	596,700	392
2012-04-09	398	399	392	398	469,200	398
2012-04-06	403	405	400	402	516,900	402
2012-04-05	400	409	400	406	751,500	406
2012-04-04	415	415	402	404	1,042,900	404
2012-04-03	424	428	409	413	1,169,400	413
2012-04-02	422	428	419	425	1,225,400	425
2012-03-30	400	418	398	415	1,680,400	415
2012-03-29	387	404	386	397	1,561,200	397
2012-03-28	388	389	385	386	314,800	386
2012-03-27	386	390	386	389	589,600	389
2012-03-26	385	387	383	383	662,000	383
2012-03-23	385	388	384	387	582,000	387
2012-03-22	385	391	384	391	633,900	391
2012-03-21	387	390	384	386	388,100	386
2012-03-19	386	391	385	386	439,000	386
2012-03-16	382	389	382	384	438,800	384
2012-03-15	394	394	382	384	633,600	384
2012-03-14	398	398	393	395	666,900	395
2012-03-13	393	398	387	389	952,700	389
2012-03-12	394	398	391	396	849,200	396
2012-03-09	388	392	386	390	1,070,300	390
2012-03-08	386	389	385	387	832,000	387
2012-03-07	382	387	382	384	829,300	384
2012-03-06	388	393	386	392	1,118,600	392
2012-03-05	381	389	380	387	800,900	387
2012-03-02	375	381	372	379	1,172,400	379
2012-03-01	390	390	366	373	1,366,800	373
2012-02-29	391	398	388	389	611,300	389
2012-02-28	386	394	384	393	1,139,400	393
2012-02-27	400	402	393	393	669,100	393
2012-02-24	399	399	394	398	588,500	398
2012-02-23	386	401	384	398	1,423,600	398
2012-02-22	379	387	378	386	1,460,800	386
2012-02-21	378	383	377	379	1,340,100	379
2012-02-20	383	387	375	379	1,510,200	379
2012-02-17	380	382	379	381	1,077,400	381
2012-02-16	365	381	364	380	2,328,000	380
2012-02-15	359	367	357	364	1,050,600	364
2012-02-14	354	360	352	359	930,700	359
2012-02-13	352	360	350	359	993,300	359
2012-02-10	345	355	345	354	1,737,500	354
2012-02-09	335	344	329	343	2,881,900	343
2012-02-08	316	318	311	317	364,100	317
2012-02-07	314	316	313	316	273,000	316
2012-02-06	315	319	313	317	361,400	317
2012-02-03	317	317	305	311	561,500	311
2012-02-02	314	318	312	316	633,300	316
2012-02-01	305	313	304	311	367,900	311
2012-01-31	310	310	305	305	227,100	305
2012-01-30	307	314	306	310	578,600	310
2012-01-27	300	307	297	307	749,500	307
2012-01-26	306	306	301	301	371,000	301
2012-01-25	299	305	298	305	604,400	305
2012-01-24	300	301	297	299	452,700	299
2012-01-23	298	301	294	300	779,800	300
2012-01-20	290	299	290	294	855,900	294
2012-01-19	285	287	284	285	277,300	285
2012-01-18	283	284	281	282	324,400	282
2012-01-17	281	283	279	282	544,800	282
2012-01-16	282	283	281	282	363,500	282
2012-01-13	284	284	283	284	137,300	284
2012-01-12	288	288	283	283	161,000	283
2012-01-11	287	288	286	286	249,800	286
2012-01-10	295	295	287	288	417,200	288
2012-01-06	298	298	292	295	361,000	295
2012-01-05	295	299	293	298	417,500	298
2012-01-04	292	294	292	293	227,300	293

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