ＧＭＯグローバルサイン・ホールディングス(3788)の株価時系列情報
ＧＭＯグローバルサイン・ホールディングス(3788)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 54,600 | 54,600 | 53,500 | 54,500 | 48 |
| 2011/12/29 | 54,800 | 54,800 | 54,000 | 54,400 | 62 |
| 2011/12/28 | 55,400 | 56,000 | 55,400 | 55,400 | 364 |
| 2011/12/27 | 57,000 | 58,400 | 57,000 | 58,400 | 1,009 |
| 2011/12/26 | 56,500 | 56,800 | 56,000 | 56,800 | 202 |
| 2011/12/22 | 56,000 | 57,300 | 55,300 | 55,300 | 129 |
| 2011/12/21 | 55,200 | 55,800 | 54,800 | 55,800 | 89 |
| 2011/12/20 | 53,500 | 54,600 | 53,400 | 54,200 | 77 |
| 2011/12/19 | 54,500 | 54,600 | 53,700 | 54,500 | 199 |
| 2011/12/16 | 55,000 | 55,900 | 54,600 | 54,900 | 84 |
| 2011/12/15 | 56,300 | 56,700 | 55,000 | 55,000 | 183 |
| 2011/12/14 | 57,600 | 58,100 | 56,200 | 56,400 | 349 |
| 2011/12/13 | 56,900 | 58,500 | 56,800 | 57,500 | 209 |
| 2011/12/12 | 56,400 | 57,200 | 56,400 | 57,000 | 212 |
| 2011/12/09 | 57,000 | 57,200 | 56,200 | 56,500 | 629 |
| 2011/12/08 | 58,100 | 58,100 | 57,400 | 57,600 | 84 |
| 2011/12/07 | 58,500 | 58,900 | 58,200 | 58,300 | 132 |
| 2011/12/06 | 59,600 | 59,600 | 58,100 | 59,000 | 105 |
| 2011/12/05 | 58,800 | 59,500 | 58,600 | 59,500 | 164 |
| 2011/12/02 | 58,800 | 59,200 | 58,000 | 58,600 | 150 |
| 2011/12/01 | 57,000 | 59,700 | 56,900 | 57,900 | 178 |
| 2011/11/30 | 57,500 | 57,700 | 56,700 | 57,300 | 31 |
| 2011/11/29 | 58,700 | 59,000 | 57,500 | 58,000 | 78 |
| 2011/11/28 | 57,400 | 57,900 | 55,700 | 57,900 | 75 |
| 2011/11/25 | 53,100 | 56,000 | 53,100 | 55,800 | 123 |
| 2011/11/24 | 51,200 | 54,400 | 51,100 | 53,000 | 150 |
| 2011/11/22 | 51,100 | 52,500 | 51,000 | 51,800 | 286 |
| 2011/11/21 | 54,500 | 54,800 | 53,300 | 53,300 | 138 |
| 2011/11/18 | 54,400 | 55,400 | 54,200 | 55,000 | 64 |
| 2011/11/17 | 55,500 | 56,000 | 54,300 | 55,000 | 162 |
| 2011/11/16 | 57,800 | 58,100 | 56,700 | 57,000 | 148 |
| 2011/11/15 | 59,400 | 60,000 | 57,900 | 58,000 | 253 |
| 2011/11/14 | 56,500 | 59,100 | 55,900 | 58,600 | 429 |
| 2011/11/11 | 56,300 | 56,700 | 52,800 | 54,000 | 554 |
| 2011/11/10 | 56,600 | 56,600 | 54,200 | 55,500 | 905 |
| 2011/11/09 | 57,700 | 58,600 | 57,600 | 57,600 | 1,108 |
| 2011/11/08 | 67,500 | 68,200 | 66,500 | 67,600 | 179 |
| 2011/11/07 | 69,200 | 69,200 | 67,500 | 67,900 | 140 |
| 2011/11/04 | 69,000 | 69,600 | 68,000 | 68,300 | 187 |
| 2011/11/02 | 69,300 | 69,300 | 68,400 | 69,000 | 48 |
| 2011/11/01 | 70,800 | 71,200 | 70,000 | 70,500 | 75 |
| 2011/10/31 | 70,700 | 71,700 | 70,100 | 71,700 | 163 |
| 2011/10/28 | 69,700 | 70,400 | 69,500 | 69,700 | 104 |
| 2011/10/27 | 69,800 | 70,000 | 68,000 | 69,000 | 54 |
| 2011/10/26 | 68,700 | 69,000 | 67,400 | 69,000 | 92 |
| 2011/10/25 | 70,200 | 70,200 | 68,600 | 69,400 | 74 |
| 2011/10/24 | 70,100 | 70,200 | 69,000 | 69,700 | 79 |
| 2011/10/21 | 68,800 | 69,500 | 68,800 | 69,100 | 24 |
| 2011/10/20 | 67,200 | 69,300 | 67,000 | 68,600 | 106 |
| 2011/10/19 | 68,900 | 69,200 | 66,600 | 67,000 | 223 |
| 2011/10/18 | 69,200 | 70,000 | 68,600 | 68,600 | 85 |
| 2011/10/17 | 71,000 | 71,600 | 69,900 | 70,500 | 188 |
| 2011/10/14 | 71,500 | 71,700 | 70,800 | 71,000 | 83 |
| 2011/10/13 | 72,500 | 72,500 | 71,300 | 72,000 | 54 |
| 2011/10/12 | 72,700 | 73,000 | 70,800 | 72,600 | 167 |
| 2011/10/11 | 71,800 | 72,800 | 71,500 | 72,800 | 240 |
| 2011/10/07 | 71,500 | 71,700 | 69,800 | 70,000 | 212 |
| 2011/10/06 | 71,000 | 73,700 | 71,000 | 71,100 | 581 |
| 2011/10/05 | 68,400 | 70,000 | 67,000 | 69,500 | 229 |
| 2011/10/04 | 68,900 | 69,100 | 67,500 | 67,500 | 87 |
| 2011/10/03 | 69,500 | 70,400 | 66,200 | 70,400 | 170 |
| 2011/09/30 | 68,500 | 69,800 | 68,000 | 69,800 | 244 |
| 2011/09/29 | 64,700 | 68,100 | 64,300 | 68,000 | 221 |
| 2011/09/28 | 64,200 | 65,500 | 64,000 | 64,600 | 51 |
| 2011/09/27 | 65,200 | 65,500 | 62,800 | 63,500 | 92 |
| 2011/09/26 | 60,500 | 64,100 | 60,500 | 63,500 | 330 |
| 2011/09/22 | 62,400 | 63,300 | 60,500 | 61,500 | 121 |
| 2011/09/21 | 65,500 | 65,500 | 62,000 | 62,100 | 108 |
| 2011/09/20 | 65,800 | 66,600 | 65,300 | 65,400 | 45 |
| 2011/09/16 | 65,300 | 66,700 | 64,900 | 66,600 | 26 |
| 2011/09/15 | 66,300 | 66,300 | 64,500 | 65,100 | 143 |
| 2011/09/14 | 67,000 | 67,100 | 65,600 | 66,500 | 237 |
| 2011/09/13 | 68,100 | 68,100 | 66,600 | 67,400 | 74 |
| 2011/09/12 | 67,100 | 68,000 | 67,000 | 68,000 | 76 |
| 2011/09/09 | 68,100 | 68,200 | 68,000 | 68,100 | 89 |
| 2011/09/08 | 66,900 | 68,100 | 66,500 | 68,100 | 94 |
| 2011/09/07 | 67,700 | 67,700 | 65,300 | 66,900 | 185 |
| 2011/09/06 | 69,300 | 69,300 | 66,800 | 67,600 | 216 |
| 2011/09/05 | 68,900 | 69,100 | 68,800 | 68,900 | 83 |
| 2011/09/02 | 69,200 | 69,600 | 68,900 | 68,900 | 267 |
| 2011/09/01 | 68,500 | 69,400 | 68,300 | 69,100 | 128 |
| 2011/08/31 | 68,300 | 68,400 | 67,300 | 68,400 | 98 |
| 2011/08/30 | 66,200 | 67,700 | 66,200 | 67,600 | 141 |
| 2011/08/29 | 63,800 | 65,800 | 63,700 | 65,800 | 160 |
| 2011/08/26 | 62,100 | 63,700 | 62,100 | 63,700 | 34 |
| 2011/08/25 | 61,900 | 62,700 | 60,500 | 62,500 | 92 |
| 2011/08/24 | 63,800 | 63,800 | 61,200 | 61,200 | 111 |
| 2011/08/23 | 63,200 | 63,500 | 61,700 | 62,100 | 55 |
| 2011/08/22 | 65,600 | 65,600 | 62,900 | 62,900 | 147 |
| 2011/08/19 | 67,000 | 67,000 | 66,200 | 66,300 | 67 |
| 2011/08/18 | 67,400 | 68,300 | 67,400 | 68,200 | 30 |
| 2011/08/17 | 67,800 | 68,000 | 67,000 | 67,900 | 57 |
| 2011/08/16 | 69,800 | 70,000 | 68,600 | 68,800 | 72 |
| 2011/08/15 | 68,900 | 69,500 | 68,700 | 69,500 | 76 |
| 2011/08/12 | 69,300 | 69,300 | 66,700 | 67,900 | 129 |
| 2011/08/11 | 64,600 | 67,500 | 64,100 | 67,500 | 129 |
| 2011/08/10 | 65,500 | 67,500 | 65,400 | 66,600 | 217 |
| 2011/08/09 | 63,000 | 64,300 | 56,100 | 64,200 | 899 |
| 2011/08/08 | 67,300 | 69,000 | 65,200 | 65,500 | 265 |
| 2011/08/05 | 68,200 | 69,900 | 67,500 | 68,200 | 281 |
| 2011/08/04 | 71,000 | 71,900 | 70,100 | 70,700 | 113 |
| 2011/08/03 | 69,600 | 71,000 | 69,100 | 70,300 | 78 |
| 2011/08/02 | 70,900 | 70,900 | 69,900 | 70,600 | 94 |
| 2011/08/01 | 70,000 | 71,500 | 68,800 | 71,300 | 235 |
| 2011/07/29 | 71,800 | 71,800 | 70,300 | 70,300 | 228 |
| 2011/07/28 | 71,900 | 71,900 | 71,100 | 71,500 | 124 |
| 2011/07/27 | 72,200 | 72,900 | 72,100 | 72,200 | 61 |
| 2011/07/26 | 71,900 | 73,300 | 71,700 | 72,700 | 138 |
| 2011/07/25 | 72,000 | 72,800 | 71,900 | 72,400 | 251 |
| 2011/07/22 | 75,400 | 75,800 | 72,000 | 72,400 | 712 |
| 2011/07/21 | 75,500 | 76,000 | 75,000 | 75,400 | 122 |
| 2011/07/20 | 76,100 | 76,800 | 75,500 | 76,000 | 149 |
| 2011/07/19 | 76,200 | 76,400 | 75,200 | 75,600 | 86 |
| 2011/07/15 | 77,500 | 77,500 | 75,700 | 76,700 | 143 |
| 2011/07/14 | 78,200 | 78,300 | 76,400 | 76,400 | 125 |
| 2011/07/13 | 76,500 | 77,800 | 75,000 | 77,800 | 125 |
| 2011/07/12 | 79,600 | 79,800 | 76,500 | 76,700 | 300 |
| 2011/07/11 | 81,400 | 81,500 | 79,900 | 80,700 | 298 |
| 2011/07/08 | 79,500 | 81,500 | 79,300 | 80,400 | 348 |
| 2011/07/07 | 78,100 | 79,300 | 78,000 | 79,300 | 242 |
| 2011/07/06 | 77,600 | 79,000 | 77,100 | 78,900 | 143 |
| 2011/07/05 | 78,000 | 78,000 | 76,300 | 77,500 | 186 |
| 2011/07/04 | 77,800 | 78,000 | 77,000 | 77,900 | 158 |
| 2011/07/01 | 76,400 | 77,000 | 75,800 | 76,300 | 159 |
| 2011/06/30 | 75,900 | 76,200 | 75,300 | 75,600 | 265 |
| 2011/06/29 | 76,700 | 79,800 | 75,000 | 76,200 | 762 |
| 2011/06/28 | 73,800 | 76,000 | 73,300 | 75,900 | 667 |
| 2011/06/27 | 72,500 | 74,000 | 72,500 | 72,700 | 777 |
| 2011/06/24 | 72,300 | 73,000 | 71,900 | 73,000 | 100 |
| 2011/06/23 | 73,100 | 73,300 | 72,100 | 72,300 | 136 |
| 2011/06/22 | 73,400 | 74,000 | 72,400 | 73,900 | 146 |
| 2011/06/21 | 72,200 | 72,900 | 71,500 | 72,900 | 90 |
| 2011/06/20 | 71,500 | 71,800 | 71,400 | 71,700 | 34 |
| 2011/06/17 | 73,000 | 73,300 | 71,500 | 71,500 | 71 |
| 2011/06/16 | 72,400 | 73,300 | 72,000 | 72,500 | 100 |
| 2011/06/15 | 73,500 | 74,400 | 72,200 | 72,700 | 119 |
| 2011/06/14 | 72,200 | 73,900 | 72,000 | 73,500 | 215 |
| 2011/06/13 | 72,100 | 73,000 | 71,600 | 72,100 | 72 |
| 2011/06/10 | 75,300 | 76,300 | 72,000 | 72,800 | 302 |
| 2011/06/09 | 76,700 | 77,600 | 74,600 | 75,700 | 467 |
| 2011/06/08 | 72,100 | 74,800 | 71,200 | 74,800 | 357 |
| 2011/06/07 | 70,000 | 72,100 | 70,000 | 71,800 | 98 |
| 2011/06/06 | 71,000 | 71,000 | 70,300 | 70,400 | 133 |
| 2011/06/03 | 73,800 | 74,000 | 71,500 | 71,500 | 140 |
| 2011/06/02 | 72,100 | 74,000 | 71,500 | 73,800 | 78 |
| 2011/06/01 | 73,800 | 73,900 | 71,800 | 73,000 | 266 |
| 2011/05/31 | 72,300 | 73,400 | 72,100 | 73,300 | 124 |
| 2011/05/30 | 71,600 | 72,500 | 68,800 | 72,300 | 166 |
| 2011/05/27 | 71,600 | 71,600 | 70,200 | 70,600 | 88 |
| 2011/05/26 | 69,100 | 71,500 | 69,000 | 71,500 | 118 |
| 2011/05/25 | 72,500 | 72,500 | 65,000 | 68,900 | 469 |
| 2011/05/24 | 71,200 | 72,600 | 71,000 | 72,600 | 128 |
| 2011/05/23 | 73,200 | 73,900 | 72,000 | 72,000 | 148 |
| 2011/05/20 | 74,000 | 74,400 | 72,500 | 74,400 | 77 |
| 2011/05/19 | 74,800 | 75,200 | 73,500 | 73,500 | 135 |
| 2011/05/18 | 73,000 | 74,400 | 72,600 | 74,400 | 112 |
| 2011/05/17 | 72,000 | 74,800 | 71,300 | 73,000 | 306 |
| 2011/05/16 | 71,800 | 72,000 | 70,100 | 71,300 | 302 |
| 2011/05/13 | 77,000 | 77,000 | 71,500 | 73,300 | 504 |
| 2011/05/12 | 78,200 | 79,700 | 77,800 | 77,800 | 253 |
| 2011/05/11 | 83,000 | 83,200 | 77,700 | 80,900 | 677 |
| 2011/05/10 | 86,100 | 86,100 | 81,500 | 83,100 | 414 |
| 2011/05/09 | 87,000 | 89,100 | 85,900 | 86,000 | 268 |
| 2011/05/06 | 82,600 | 88,500 | 82,000 | 88,200 | 710 |
| 2011/05/02 | 84,000 | 85,500 | 82,600 | 83,500 | 397 |
| 2011/04/28 | 83,700 | 84,000 | 82,700 | 84,000 | 103 |
| 2011/04/27 | 84,500 | 84,500 | 82,000 | 83,900 | 244 |
| 2011/04/26 | 82,500 | 85,100 | 81,500 | 83,200 | 236 |
| 2011/04/25 | 81,100 | 83,700 | 81,100 | 81,900 | 169 |
| 2011/04/22 | 80,200 | 81,800 | 79,800 | 81,500 | 194 |
| 2011/04/21 | 83,600 | 83,800 | 80,000 | 81,500 | 180 |
| 2011/04/20 | 81,800 | 84,700 | 81,400 | 82,300 | 345 |
| 2011/04/19 | 79,500 | 81,700 | 78,300 | 81,700 | 638 |
| 2011/04/18 | 82,700 | 83,400 | 80,100 | 80,700 | 420 |
| 2011/04/15 | 78,800 | 81,900 | 78,700 | 81,200 | 324 |
| 2011/04/14 | 78,400 | 78,900 | 77,100 | 78,800 | 175 |
| 2011/04/13 | 77,100 | 79,500 | 75,500 | 77,900 | 347 |
| 2011/04/12 | 78,000 | 78,800 | 76,100 | 77,000 | 458 |
| 2011/04/11 | 74,800 | 77,600 | 73,800 | 77,500 | 470 |
| 2011/04/08 | 70,200 | 73,700 | 69,700 | 73,300 | 294 |
| 2011/04/07 | 71,400 | 71,600 | 69,700 | 70,800 | 180 |
| 2011/04/06 | 68,000 | 71,200 | 68,000 | 69,900 | 222 |
| 2011/04/05 | 72,000 | 72,000 | 68,000 | 68,000 | 230 |
| 2011/04/04 | 71,400 | 72,500 | 70,800 | 70,800 | 133 |
| 2011/04/01 | 71,300 | 71,800 | 70,700 | 70,700 | 108 |
| 2011/03/31 | 70,900 | 72,000 | 70,400 | 71,100 | 123 |
| 2011/03/30 | 70,200 | 71,900 | 69,600 | 69,900 | 129 |
| 2011/03/29 | 67,000 | 68,700 | 66,000 | 68,700 | 130 |
| 2011/03/28 | 68,300 | 68,900 | 65,200 | 67,800 | 323 |
| 2011/03/25 | 74,100 | 74,100 | 69,300 | 69,300 | 272 |
| 2011/03/24 | 71,200 | 73,900 | 69,000 | 73,000 | 521 |
| 2011/03/23 | 69,500 | 73,300 | 68,100 | 71,200 | 580 |
| 2011/03/22 | 69,500 | 70,400 | 68,000 | 70,400 | 687 |
| 2011/03/18 | 61,200 | 65,000 | 60,200 | 63,500 | 1,313 |
| 2011/03/17 | 54,600 | 61,000 | 54,000 | 60,200 | 552 |
| 2011/03/16 | 54,500 | 64,500 | 52,600 | 59,600 | 1,556 |
| 2011/03/15 | 56,000 | 56,000 | 55,500 | 55,500 | 887 |
| 2011/03/14 | 70,500 | 74,800 | 70,500 | 70,500 | 1,297 |
| 2011/03/11 | 85,000 | 89,900 | 85,000 | 85,500 | 347 |
| 2011/03/10 | 86,500 | 89,000 | 82,300 | 88,000 | 582 |
| 2011/03/09 | 91,800 | 92,800 | 85,300 | 87,700 | 568 |
| 2011/03/08 | 92,700 | 93,700 | 90,700 | 91,500 | 529 |
| 2011/03/07 | 90,100 | 95,000 | 89,500 | 94,200 | 1,637 |
| 2011/03/04 | 84,000 | 88,900 | 83,600 | 88,900 | 550 |
| 2011/03/03 | 82,800 | 84,400 | 82,800 | 83,500 | 187 |
| 2011/03/02 | 84,000 | 84,900 | 82,700 | 83,000 | 182 |
| 2011/03/01 | 84,600 | 86,400 | 83,600 | 85,300 | 342 |
| 2011/02/28 | 82,000 | 83,700 | 81,500 | 83,700 | 210 |
| 2011/02/25 | 81,000 | 81,900 | 78,100 | 81,400 | 201 |
| 2011/02/24 | 83,000 | 84,000 | 80,000 | 80,000 | 448 |
| 2011/02/23 | 79,800 | 87,500 | 79,500 | 83,600 | 939 |
| 2011/02/22 | 86,600 | 87,700 | 81,100 | 81,300 | 802 |
| 2011/02/21 | 78,900 | 84,500 | 78,500 | 84,500 | 949 |
| 2011/02/18 | 76,500 | 77,800 | 76,200 | 77,300 | 160 |
| 2011/02/17 | 75,900 | 76,900 | 75,400 | 76,100 | 215 |
| 2011/02/16 | 76,000 | 76,000 | 75,300 | 75,300 | 99 |
| 2011/02/15 | 75,200 | 76,200 | 74,600 | 75,800 | 172 |
| 2011/02/14 | 76,600 | 76,700 | 74,600 | 74,900 | 349 |
| 2011/02/10 | 76,000 | 77,300 | 75,600 | 75,800 | 146 |
| 2011/02/09 | 75,700 | 78,000 | 74,700 | 77,000 | 553 |
| 2011/02/08 | 80,700 | 81,500 | 76,400 | 77,700 | 583 |
| 2011/02/07 | 81,200 | 81,500 | 79,300 | 81,400 | 304 |
| 2011/02/04 | 79,100 | 81,500 | 79,100 | 80,000 | 97 |
| 2011/02/03 | 81,900 | 82,000 | 78,000 | 79,400 | 377 |
| 2011/02/02 | 77,700 | 82,900 | 77,700 | 82,000 | 572 |
| 2011/02/01 | 74,500 | 78,000 | 74,500 | 77,600 | 239 |
| 2011/01/31 | 74,700 | 76,500 | 74,700 | 75,000 | 205 |
| 2011/01/28 | 75,600 | 77,500 | 75,100 | 76,500 | 122 |
| 2011/01/27 | 75,300 | 77,000 | 75,300 | 76,300 | 122 |
| 2011/01/26 | 76,900 | 76,900 | 74,500 | 76,000 | 67 |
| 2011/01/25 | 75,800 | 76,700 | 75,000 | 76,600 | 112 |
| 2011/01/24 | 73,000 | 74,800 | 73,000 | 74,300 | 68 |
| 2011/01/21 | 76,900 | 77,500 | 72,500 | 73,000 | 481 |
| 2011/01/20 | 78,500 | 79,500 | 76,700 | 76,900 | 348 |
| 2011/01/19 | 80,700 | 81,000 | 79,200 | 79,700 | 186 |
| 2011/01/18 | 80,100 | 81,500 | 80,100 | 80,400 | 240 |
| 2011/01/17 | 80,500 | 81,500 | 80,000 | 80,500 | 249 |
| 2011/01/14 | 80,600 | 81,000 | 79,500 | 79,500 | 297 |
| 2011/01/13 | 80,600 | 81,700 | 79,000 | 80,600 | 403 |
| 2011/01/12 | 78,500 | 81,000 | 78,500 | 79,100 | 377 |
| 2011/01/11 | 76,500 | 79,200 | 76,000 | 78,000 | 308 |
| 2011/01/07 | 75,400 | 77,100 | 75,400 | 75,800 | 173 |
| 2011/01/06 | 77,400 | 77,500 | 76,100 | 76,900 | 319 |
| 2011/01/05 | 74,400 | 74,900 | 73,400 | 74,900 | 197 |
| 2011/01/04 | 73,500 | 75,700 | 73,300 | 73,300 | 309 |