ＧＭＯリサーチ＆ＡＩ(3695)の株価時系列情報
ＧＭＯリサーチ＆ＡＩ(3695)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,774 | 1,817 | 1,774 | 1,790 | 1,700 |
| 2016/12/29 | 1,806 | 1,806 | 1,781 | 1,799 | 2,700 |
| 2016/12/28 | 1,799 | 1,820 | 1,799 | 1,806 | 3,500 |
| 2016/12/27 | 1,816 | 1,840 | 1,800 | 1,822 | 8,900 |
| 2016/12/26 | 1,780 | 1,826 | 1,780 | 1,816 | 7,200 |
| 2016/12/22 | 1,787 | 1,787 | 1,763 | 1,776 | 9,000 |
| 2016/12/21 | 1,761 | 1,789 | 1,761 | 1,788 | 7,800 |
| 2016/12/20 | 1,790 | 1,790 | 1,751 | 1,760 | 6,300 |
| 2016/12/19 | 1,743 | 1,792 | 1,743 | 1,791 | 9,600 |
| 2016/12/16 | 1,725 | 1,780 | 1,708 | 1,776 | 11,400 |
| 2016/12/15 | 1,711 | 1,723 | 1,705 | 1,722 | 2,900 |
| 2016/12/14 | 1,703 | 1,720 | 1,698 | 1,709 | 1,900 |
| 2016/12/13 | 1,700 | 1,714 | 1,690 | 1,703 | 4,000 |
| 2016/12/12 | 1,736 | 1,736 | 1,707 | 1,707 | 3,600 |
| 2016/12/09 | 1,735 | 1,737 | 1,720 | 1,736 | 700 |
| 2016/12/08 | 1,722 | 1,738 | 1,715 | 1,738 | 1,600 |
| 2016/12/07 | 1,725 | 1,727 | 1,722 | 1,727 | 1,600 |
| 2016/12/06 | 1,710 | 1,779 | 1,710 | 1,725 | 1,500 |
| 2016/12/05 | 1,702 | 1,791 | 1,652 | 1,750 | 5,400 |
| 2016/12/02 | 1,745 | 1,750 | 1,706 | 1,706 | 3,100 |
| 2016/12/01 | 1,780 | 1,780 | 1,748 | 1,748 | 4,500 |
| 2016/11/30 | 1,774 | 1,774 | 1,752 | 1,768 | 1,900 |
| 2016/11/29 | 1,720 | 1,760 | 1,712 | 1,758 | 4,500 |
| 2016/11/28 | 1,706 | 1,728 | 1,706 | 1,728 | 1,400 |
| 2016/11/25 | 1,722 | 1,722 | 1,705 | 1,706 | 1,900 |
| 2016/11/24 | 1,721 | 1,729 | 1,721 | 1,722 | 1,700 |
| 2016/11/22 | 1,715 | 1,743 | 1,709 | 1,725 | 2,000 |
| 2016/11/21 | 1,750 | 1,777 | 1,730 | 1,730 | 5,000 |
| 2016/11/18 | 1,750 | 1,769 | 1,750 | 1,760 | 4,100 |
| 2016/11/17 | 1,725 | 1,748 | 1,714 | 1,748 | 2,800 |
| 2016/11/16 | 1,726 | 1,726 | 1,710 | 1,723 | 1,100 |
| 2016/11/15 | 1,730 | 1,730 | 1,652 | 1,698 | 4,800 |
| 2016/11/14 | 1,714 | 1,775 | 1,690 | 1,695 | 8,900 |
| 2016/11/11 | 1,707 | 1,735 | 1,680 | 1,680 | 6,600 |
| 2016/11/10 | 1,680 | 1,705 | 1,680 | 1,705 | 12,100 |
| 2016/11/09 | 1,686 | 1,702 | 1,560 | 1,640 | 12,600 |
| 2016/11/08 | 1,715 | 1,715 | 1,670 | 1,686 | 2,400 |
| 2016/11/07 | 1,683 | 1,705 | 1,683 | 1,685 | 4,100 |
| 2016/11/04 | 1,706 | 1,730 | 1,655 | 1,690 | 7,500 |
| 2016/11/02 | 1,743 | 1,749 | 1,673 | 1,706 | 8,200 |
| 2016/11/01 | 1,787 | 1,790 | 1,776 | 1,777 | 5,600 |
| 2016/10/31 | 1,691 | 1,790 | 1,690 | 1,780 | 21,600 |
| 2016/10/28 | 1,709 | 1,709 | 1,669 | 1,685 | 11,200 |
| 2016/10/27 | 1,645 | 1,658 | 1,626 | 1,658 | 4,200 |
| 2016/10/26 | 1,613 | 1,630 | 1,613 | 1,623 | 900 |
| 2016/10/25 | 1,670 | 1,673 | 1,622 | 1,637 | 4,200 |
| 2016/10/24 | 1,642 | 1,667 | 1,630 | 1,659 | 7,200 |
| 2016/10/21 | 1,642 | 1,642 | 1,642 | 1,642 | 400 |
| 2016/10/20 | 1,660 | 1,660 | 1,642 | 1,642 | 1,900 |
| 2016/10/19 | 1,657 | 1,660 | 1,655 | 1,660 | 2,100 |
| 2016/10/18 | 1,605 | 1,651 | 1,605 | 1,651 | 4,100 |
| 2016/10/17 | 1,650 | 1,658 | 1,650 | 1,657 | 1,600 |
| 2016/10/14 | 1,588 | 1,639 | 1,582 | 1,639 | 3,800 |
| 2016/10/13 | 1,551 | 1,596 | 1,551 | 1,588 | 3,800 |
| 2016/10/12 | 1,604 | 1,604 | 1,561 | 1,565 | 3,200 |
| 2016/10/11 | 1,623 | 1,623 | 1,583 | 1,593 | 3,400 |
| 2016/10/07 | 1,627 | 1,644 | 1,620 | 1,623 | 3,900 |
| 2016/10/06 | 1,629 | 1,629 | 1,615 | 1,627 | 2,300 |
| 2016/10/05 | 1,647 | 1,647 | 1,615 | 1,629 | 2,100 |
| 2016/10/04 | 1,656 | 1,679 | 1,528 | 1,620 | 8,000 |
| 2016/10/03 | 1,620 | 1,659 | 1,619 | 1,656 | 8,000 |
| 2016/09/30 | 1,594 | 1,594 | 1,575 | 1,586 | 3,300 |
| 2016/09/29 | 1,567 | 1,598 | 1,567 | 1,594 | 5,800 |
| 2016/09/28 | 1,530 | 1,554 | 1,524 | 1,554 | 8,400 |
| 2016/09/27 | 1,520 | 1,530 | 1,500 | 1,524 | 2,900 |
| 2016/09/26 | 1,518 | 1,529 | 1,518 | 1,529 | 1,200 |
| 2016/09/23 | 1,519 | 1,519 | 1,500 | 1,518 | 2,100 |
| 2016/09/21 | 1,519 | 1,526 | 1,508 | 1,510 | 2,500 |
| 2016/09/20 | 1,480 | 1,525 | 1,480 | 1,519 | 8,100 |
| 2016/09/16 | 1,490 | 1,490 | 1,489 | 1,489 | 300 |
| 2016/09/15 | 1,465 | 1,490 | 1,460 | 1,490 | 3,000 |
| 2016/09/14 | 1,462 | 1,476 | 1,462 | 1,463 | 1,000 |
| 2016/09/12 | 1,490 | 1,495 | 1,470 | 1,470 | 2,000 |
| 2016/09/09 | 1,507 | 1,507 | 1,485 | 1,500 | 2,100 |
| 2016/09/08 | 1,483 | 1,488 | 1,482 | 1,488 | 1,000 |
| 2016/09/07 | 1,475 | 1,494 | 1,475 | 1,482 | 2,500 |
| 2016/09/06 | 1,515 | 1,515 | 1,490 | 1,508 | 1,400 |
| 2016/09/05 | 1,529 | 1,529 | 1,460 | 1,500 | 7,000 |
| 2016/09/02 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2016/09/01 | 1,498 | 1,500 | 1,450 | 1,450 | 10,500 |
| 2016/08/31 | 1,450 | 1,464 | 1,434 | 1,464 | 1,500 |
| 2016/08/30 | 1,435 | 1,445 | 1,405 | 1,445 | 1,700 |
| 2016/08/29 | 1,402 | 1,435 | 1,402 | 1,435 | 900 |
| 2016/08/26 | 1,370 | 1,428 | 1,370 | 1,424 | 2,600 |
| 2016/08/25 | 1,410 | 1,426 | 1,396 | 1,400 | 3,400 |
| 2016/08/24 | 1,429 | 1,431 | 1,401 | 1,431 | 2,400 |
| 2016/08/23 | 1,400 | 1,428 | 1,400 | 1,428 | 1,300 |
| 2016/08/22 | 1,372 | 1,411 | 1,372 | 1,410 | 2,500 |
| 2016/08/19 | 1,387 | 1,387 | 1,345 | 1,345 | 500 |
| 2016/08/18 | 1,343 | 1,348 | 1,338 | 1,348 | 800 |
| 2016/08/17 | 1,370 | 1,370 | 1,346 | 1,347 | 1,200 |
| 2016/08/16 | 1,407 | 1,407 | 1,350 | 1,365 | 3,300 |
| 2016/08/15 | 1,390 | 1,390 | 1,321 | 1,350 | 3,200 |
| 2016/08/12 | 1,370 | 1,393 | 1,355 | 1,391 | 2,300 |
| 2016/08/10 | 1,419 | 1,419 | 1,369 | 1,369 | 3,300 |
| 2016/08/09 | 1,323 | 1,361 | 1,300 | 1,334 | 3,900 |
| 2016/08/08 | 1,357 | 1,357 | 1,300 | 1,323 | 12,500 |
| 2016/08/05 | 1,436 | 1,436 | 1,375 | 1,380 | 3,100 |
| 2016/08/04 | 1,390 | 1,403 | 1,358 | 1,376 | 4,000 |
| 2016/08/03 | 1,449 | 1,449 | 1,390 | 1,391 | 10,900 |
| 2016/08/02 | 1,455 | 1,455 | 1,380 | 1,400 | 9,600 |
| 2016/08/01 | 1,500 | 1,500 | 1,452 | 1,455 | 4,300 |
| 2016/07/29 | 1,507 | 1,521 | 1,420 | 1,482 | 31,700 |
| 2016/07/28 | 1,634 | 1,652 | 1,627 | 1,627 | 3,900 |
| 2016/07/27 | 1,647 | 1,649 | 1,614 | 1,634 | 3,400 |
| 2016/07/26 | 1,668 | 1,668 | 1,602 | 1,611 | 7,500 |
| 2016/07/25 | 1,620 | 1,700 | 1,620 | 1,666 | 5,200 |
| 2016/07/22 | 1,642 | 1,642 | 1,623 | 1,623 | 3,200 |
| 2016/07/21 | 1,630 | 1,640 | 1,595 | 1,621 | 2,900 |
| 2016/07/20 | 1,630 | 1,630 | 1,615 | 1,626 | 1,700 |
| 2016/07/19 | 1,610 | 1,639 | 1,581 | 1,620 | 6,500 |
| 2016/07/15 | 1,608 | 1,630 | 1,561 | 1,580 | 6,500 |
| 2016/07/14 | 1,592 | 1,617 | 1,592 | 1,606 | 4,800 |
| 2016/07/13 | 1,622 | 1,624 | 1,582 | 1,605 | 7,700 |
| 2016/07/12 | 1,579 | 1,600 | 1,567 | 1,582 | 6,900 |
| 2016/07/11 | 1,499 | 1,538 | 1,475 | 1,538 | 2,600 |
| 2016/07/08 | 1,498 | 1,498 | 1,451 | 1,453 | 2,700 |
| 2016/07/07 | 1,500 | 1,500 | 1,440 | 1,470 | 3,500 |
| 2016/07/06 | 1,580 | 1,580 | 1,481 | 1,485 | 15,600 |
| 2016/07/05 | 1,606 | 1,633 | 1,591 | 1,593 | 3,900 |
| 2016/07/04 | 1,490 | 1,598 | 1,490 | 1,586 | 10,600 |
| 2016/07/01 | 1,460 | 1,480 | 1,444 | 1,480 | 7,300 |
| 2016/06/30 | 1,498 | 1,506 | 1,460 | 1,460 | 8,300 |
| 2016/06/29 | 1,444 | 1,475 | 1,443 | 1,459 | 3,200 |
| 2016/06/28 | 1,420 | 1,452 | 1,395 | 1,444 | 8,100 |
| 2016/06/27 | 1,347 | 1,427 | 1,316 | 1,422 | 11,300 |
| 2016/06/24 | 1,526 | 1,549 | 1,340 | 1,354 | 27,600 |
| 2016/06/23 | 1,520 | 1,531 | 1,510 | 1,511 | 4,800 |
| 2016/06/22 | 1,580 | 1,588 | 1,516 | 1,520 | 10,600 |
| 2016/06/21 | 1,490 | 1,525 | 1,443 | 1,525 | 5,200 |
| 2016/06/20 | 1,440 | 1,496 | 1,440 | 1,496 | 6,000 |
| 2016/06/17 | 1,500 | 1,508 | 1,442 | 1,446 | 10,700 |
| 2016/06/16 | 1,541 | 1,619 | 1,402 | 1,420 | 20,700 |
| 2016/06/15 | 1,549 | 1,580 | 1,391 | 1,541 | 28,000 |
| 2016/06/14 | 1,715 | 1,758 | 1,550 | 1,580 | 27,300 |
| 2016/06/13 | 1,765 | 1,805 | 1,675 | 1,715 | 26,600 |
| 2016/06/10 | 1,755 | 1,769 | 1,710 | 1,765 | 8,500 |
| 2016/06/09 | 1,727 | 1,755 | 1,687 | 1,755 | 8,500 |
| 2016/06/08 | 1,777 | 1,777 | 1,682 | 1,687 | 15,500 |
| 2016/06/07 | 1,660 | 1,778 | 1,630 | 1,778 | 22,600 |
| 2016/06/06 | 1,555 | 1,618 | 1,555 | 1,610 | 5,800 |
| 2016/06/03 | 1,555 | 1,592 | 1,552 | 1,554 | 6,100 |
| 2016/06/02 | 1,584 | 1,584 | 1,530 | 1,546 | 4,900 |
| 2016/06/01 | 1,608 | 1,622 | 1,570 | 1,579 | 7,000 |
| 2016/05/31 | 1,547 | 1,608 | 1,547 | 1,603 | 7,500 |
| 2016/05/30 | 1,525 | 1,564 | 1,525 | 1,546 | 5,900 |
| 2016/05/27 | 1,506 | 1,565 | 1,506 | 1,523 | 3,400 |
| 2016/05/26 | 1,548 | 1,548 | 1,502 | 1,506 | 5,800 |
| 2016/05/25 | 1,575 | 1,585 | 1,548 | 1,550 | 3,100 |
| 2016/05/24 | 1,610 | 1,610 | 1,563 | 1,573 | 12,400 |
| 2016/05/23 | 1,501 | 1,605 | 1,501 | 1,599 | 14,400 |
| 2016/05/20 | 1,525 | 1,605 | 1,499 | 1,528 | 30,200 |
| 2016/05/19 | 1,519 | 1,545 | 1,492 | 1,495 | 13,200 |
| 2016/05/18 | 1,495 | 1,599 | 1,493 | 1,559 | 18,700 |
| 2016/05/17 | 1,509 | 1,509 | 1,488 | 1,492 | 5,800 |
| 2016/05/16 | 1,535 | 1,574 | 1,520 | 1,532 | 8,000 |
| 2016/05/13 | 1,636 | 1,636 | 1,565 | 1,570 | 7,600 |
| 2016/05/12 | 1,639 | 1,649 | 1,593 | 1,637 | 18,400 |
| 2016/05/11 | 1,561 | 1,680 | 1,510 | 1,638 | 34,100 |
| 2016/05/10 | 1,656 | 1,670 | 1,585 | 1,601 | 47,300 |
| 2016/05/09 | 1,918 | 1,940 | 1,601 | 1,680 | 174,800 |
| 2016/05/06 | 1,700 | 1,758 | 1,682 | 1,758 | 72,400 |
| 2016/05/02 | 1,199 | 1,458 | 1,188 | 1,458 | 124,500 |
| 2016/04/28 | 1,166 | 1,189 | 1,158 | 1,158 | 3,300 |
| 2016/04/27 | 1,185 | 1,185 | 1,160 | 1,165 | 2,500 |
| 2016/04/26 | 1,195 | 1,195 | 1,186 | 1,186 | 1,100 |
| 2016/04/25 | 1,180 | 1,195 | 1,176 | 1,195 | 3,300 |
| 2016/04/22 | 1,161 | 1,180 | 1,159 | 1,169 | 3,900 |
| 2016/04/21 | 1,161 | 1,185 | 1,161 | 1,161 | 1,700 |
| 2016/04/20 | 1,164 | 1,164 | 1,129 | 1,157 | 2,200 |
| 2016/04/19 | 1,142 | 1,172 | 1,142 | 1,150 | 1,100 |
| 2016/04/18 | 1,130 | 1,175 | 1,130 | 1,153 | 6,300 |
| 2016/04/15 | 1,119 | 1,140 | 1,110 | 1,110 | 4,300 |
| 2016/04/14 | 1,100 | 1,120 | 1,100 | 1,100 | 2,800 |
| 2016/04/13 | 1,124 | 1,129 | 1,110 | 1,112 | 700 |
| 2016/04/12 | 1,118 | 1,120 | 1,111 | 1,113 | 700 |
| 2016/04/11 | 1,110 | 1,121 | 1,100 | 1,118 | 2,200 |
| 2016/04/08 | 1,060 | 1,099 | 1,060 | 1,080 | 3,100 |
| 2016/04/07 | 1,090 | 1,120 | 1,090 | 1,120 | 800 |
| 2016/04/06 | 1,080 | 1,090 | 1,056 | 1,090 | 3,600 |
| 2016/04/05 | 1,130 | 1,130 | 1,089 | 1,089 | 4,600 |
| 2016/04/04 | 1,143 | 1,166 | 1,102 | 1,125 | 2,400 |
| 2016/04/01 | 1,185 | 1,185 | 1,161 | 1,165 | 1,800 |
| 2016/03/31 | 1,166 | 1,190 | 1,166 | 1,185 | 2,400 |
| 2016/03/30 | 1,165 | 1,165 | 1,162 | 1,165 | 700 |
| 2016/03/29 | 1,154 | 1,203 | 1,150 | 1,163 | 4,500 |
| 2016/03/28 | 1,226 | 1,226 | 1,160 | 1,176 | 5,700 |
| 2016/03/25 | 1,263 | 1,263 | 1,190 | 1,238 | 5,600 |
| 2016/03/24 | 1,235 | 1,265 | 1,235 | 1,264 | 5,400 |
| 2016/03/23 | 1,183 | 1,224 | 1,173 | 1,224 | 4,800 |
| 2016/03/22 | 1,155 | 1,173 | 1,110 | 1,171 | 4,000 |
| 2016/03/18 | 1,170 | 1,170 | 1,139 | 1,141 | 1,000 |
| 2016/03/17 | 1,174 | 1,174 | 1,140 | 1,140 | 2,800 |
| 2016/03/16 | 1,144 | 1,174 | 1,144 | 1,156 | 2,600 |
| 2016/03/15 | 1,140 | 1,174 | 1,120 | 1,174 | 5,000 |
| 2016/03/14 | 1,160 | 1,160 | 1,113 | 1,155 | 1,500 |
| 2016/03/11 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2016/03/10 | 1,100 | 1,129 | 1,092 | 1,097 | 1,000 |
| 2016/03/09 | 1,103 | 1,103 | 1,075 | 1,100 | 1,900 |
| 2016/03/08 | 1,170 | 1,170 | 1,163 | 1,163 | 500 |
| 2016/03/07 | 1,165 | 1,170 | 1,150 | 1,156 | 3,200 |
| 2016/03/04 | 1,100 | 1,155 | 1,090 | 1,125 | 4,600 |
| 2016/03/03 | 1,090 | 1,091 | 1,070 | 1,086 | 1,400 |
| 2016/03/02 | 1,094 | 1,098 | 1,061 | 1,070 | 3,900 |
| 2016/03/01 | 1,039 | 1,081 | 1,039 | 1,080 | 2,900 |
| 2016/02/29 | 1,035 | 1,040 | 1,022 | 1,036 | 1,800 |
| 2016/02/26 | 1,025 | 1,038 | 1,017 | 1,017 | 700 |
| 2016/02/25 | 1,038 | 1,038 | 1,015 | 1,037 | 1,600 |
| 2016/02/24 | 1,014 | 1,025 | 1,014 | 1,015 | 1,000 |
| 2016/02/23 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2016/02/22 | 1,013 | 1,048 | 1,010 | 1,014 | 2,300 |
| 2016/02/19 | 1,021 | 1,039 | 1,020 | 1,039 | 1,100 |
| 2016/02/18 | 1,043 | 1,043 | 1,035 | 1,035 | 2,200 |
| 2016/02/17 | 1,026 | 1,026 | 1,011 | 1,011 | 1,400 |
| 2016/02/16 | 1,035 | 1,046 | 1,002 | 1,046 | 3,500 |
| 2016/02/15 | 998 | 998 | 974 | 975 | 3,900 |
| 2016/02/12 | 955 | 955 | 933 | 934 | 11,000 |
| 2016/02/10 | 1,024 | 1,029 | 1,000 | 1,001 | 6,600 |
| 2016/02/09 | 1,025 | 1,025 | 1,005 | 1,005 | 3,500 |
| 2016/02/08 | 1,048 | 1,051 | 1,048 | 1,050 | 4,300 |
| 2016/02/05 | 1,087 | 1,110 | 1,040 | 1,065 | 3,200 |
| 2016/02/04 | 1,080 | 1,080 | 1,054 | 1,057 | 2,300 |
| 2016/02/03 | 1,072 | 1,089 | 1,060 | 1,080 | 1,200 |
| 2016/02/02 | 1,100 | 1,100 | 1,085 | 1,087 | 2,100 |
| 2016/02/01 | 1,060 | 1,095 | 1,060 | 1,094 | 1,500 |
| 2016/01/29 | 1,043 | 1,080 | 1,041 | 1,057 | 2,000 |
| 2016/01/28 | 1,078 | 1,078 | 1,062 | 1,066 | 1,300 |
| 2016/01/27 | 1,052 | 1,076 | 1,052 | 1,065 | 2,800 |
| 2016/01/26 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2016/01/25 | 1,054 | 1,059 | 1,041 | 1,050 | 1,200 |
| 2016/01/22 | 1,024 | 1,040 | 1,023 | 1,040 | 4,800 |
| 2016/01/21 | 1,110 | 1,110 | 1,020 | 1,020 | 10,200 |
| 2016/01/20 | 1,143 | 1,143 | 1,110 | 1,110 | 4,200 |
| 2016/01/19 | 1,132 | 1,162 | 1,132 | 1,142 | 1,900 |
| 2016/01/18 | 1,150 | 1,151 | 1,133 | 1,143 | 3,200 |
| 2016/01/15 | 1,165 | 1,181 | 1,165 | 1,175 | 500 |
| 2016/01/14 | 1,175 | 1,199 | 1,160 | 1,173 | 5,000 |
| 2016/01/13 | 1,212 | 1,212 | 1,203 | 1,205 | 1,600 |
| 2016/01/12 | 1,240 | 1,240 | 1,190 | 1,200 | 4,000 |
| 2016/01/08 | 1,240 | 1,250 | 1,237 | 1,241 | 1,300 |
| 2016/01/07 | 1,260 | 1,261 | 1,235 | 1,245 | 5,700 |
| 2016/01/06 | 1,260 | 1,270 | 1,260 | 1,267 | 900 |
| 2016/01/05 | 1,250 | 1,280 | 1,240 | 1,280 | 4,100 |
| 2016/01/04 | 1,269 | 1,284 | 1,251 | 1,251 | 2,800 |