ガンホー・オンライン・エンターテイメント(3765)の株価時系列情報
ガンホー・オンライン・エンターテイメント(3765)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,680,000 | 2,690,000 | 2,620,000 | 2,690,000 | 422 |
| 2005/12/29 | 2,750,000 | 2,780,000 | 2,620,000 | 2,660,000 | 1,527 |
| 2005/12/28 | 2,450,000 | 2,710,000 | 2,410,000 | 2,710,000 | 1,915 |
| 2005/12/27 | 2,530,000 | 2,530,000 | 2,440,000 | 2,460,000 | 512 |
| 2005/12/26 | 2,550,000 | 2,580,000 | 2,480,000 | 2,510,000 | 644 |
| 2005/12/22 | 2,590,000 | 2,610,000 | 2,500,000 | 2,540,000 | 763 |
| 2005/12/21 | 2,650,000 | 2,680,000 | 2,560,000 | 2,570,000 | 931 |
| 2005/12/20 | 2,630,000 | 2,720,000 | 2,610,000 | 2,630,000 | 901 |
| 2005/12/19 | 2,740,000 | 2,780,000 | 2,600,000 | 2,610,000 | 1,187 |
| 2005/12/16 | 2,520,000 | 2,790,000 | 2,460,000 | 2,700,000 | 2,365 |
| 2005/12/15 | 2,720,000 | 2,750,000 | 2,530,000 | 2,560,000 | 1,531 |
| 2005/12/14 | 2,870,000 | 2,910,000 | 2,720,000 | 2,770,000 | 1,557 |
| 2005/12/13 | 2,900,000 | 2,990,000 | 2,710,000 | 2,860,000 | 3,745 |
| 2005/12/12 | 2,550,000 | 2,880,000 | 2,530,000 | 2,880,000 | 6,070 |
| 2005/12/09 | 2,360,000 | 2,480,000 | 2,310,000 | 2,480,000 | 3,605 |
| 2005/12/08 | 2,350,000 | 2,430,000 | 2,130,000 | 2,160,000 | 2,207 |
| 2005/12/07 | 2,080,000 | 2,320,000 | 2,060,000 | 2,310,000 | 3,419 |
| 2005/12/06 | 1,850,000 | 2,040,000 | 1,800,000 | 2,040,000 | 1,224 |
| 2005/12/05 | 1,970,000 | 1,970,000 | 1,880,000 | 1,890,000 | 666 |
| 2005/12/02 | 2,050,000 | 2,110,000 | 1,970,000 | 1,980,000 | 1,122 |
| 2005/12/01 | 2,030,000 | 2,040,000 | 1,950,000 | 2,030,000 | 985 |
| 2005/11/30 | 2,070,000 | 2,130,000 | 1,990,000 | 2,010,000 | 909 |
| 2005/11/29 | 2,160,000 | 2,160,000 | 2,060,000 | 2,080,000 | 980 |
| 2005/11/28 | 2,230,000 | 2,250,000 | 2,170,000 | 2,180,000 | 297 |
| 2005/11/25 | 2,300,000 | 2,300,000 | 2,190,000 | 2,230,000 | 630 |
| 2005/11/24 | 2,350,000 | 2,370,000 | 2,280,000 | 2,290,000 | 377 |
| 2005/11/22 | 2,340,000 | 2,370,000 | 2,330,000 | 2,350,000 | 151 |
| 2005/11/21 | 2,370,000 | 2,380,000 | 2,340,000 | 2,350,000 | 245 |
| 2005/11/18 | 2,390,000 | 2,430,000 | 2,360,000 | 2,390,000 | 325 |
| 2005/11/17 | 2,500,000 | 2,530,000 | 2,430,000 | 2,440,000 | 223 |
| 2005/11/16 | 2,590,000 | 2,600,000 | 2,480,000 | 2,540,000 | 181 |
| 2005/11/15 | 2,580,000 | 2,640,000 | 2,550,000 | 2,550,000 | 292 |
| 2005/11/14 | 2,670,000 | 2,700,000 | 2,590,000 | 2,600,000 | 471 |
| 2005/11/11 | 2,670,000 | 2,700,000 | 2,580,000 | 2,620,000 | 748 |
| 2005/11/10 | 2,490,000 | 2,610,000 | 2,490,000 | 2,550,000 | 486 |
| 2005/11/09 | 2,410,000 | 2,550,000 | 2,410,000 | 2,490,000 | 560 |
| 2005/11/08 | 2,380,000 | 2,480,000 | 2,270,000 | 2,410,000 | 595 |
| 2005/11/07 | 2,570,000 | 2,570,000 | 2,360,000 | 2,390,000 | 560 |
| 2005/11/04 | 2,710,000 | 2,740,000 | 2,580,000 | 2,600,000 | 276 |
| 2005/11/02 | 2,700,000 | 2,730,000 | 2,660,000 | 2,700,000 | 274 |
| 2005/11/01 | 2,570,000 | 2,770,000 | 2,570,000 | 2,670,000 | 638 |
| 2005/10/31 | 2,520,000 | 2,710,000 | 2,520,000 | 2,530,000 | 700 |
| 2005/10/28 | 3,040,000 | 3,050,000 | 2,860,000 | 2,920,000 | 452 |
| 2005/10/27 | 3,080,000 | 3,120,000 | 3,040,000 | 3,070,000 | 171 |
| 2005/10/26 | 3,170,000 | 3,170,000 | 3,040,000 | 3,120,000 | 278 |
| 2005/10/25 | 3,200,000 | 3,240,000 | 3,130,000 | 3,150,000 | 375 |
| 2005/10/24 | 3,150,000 | 3,230,000 | 3,120,000 | 3,130,000 | 382 |
| 2005/10/21 | 3,110,000 | 3,210,000 | 3,110,000 | 3,140,000 | 271 |
| 2005/10/20 | 3,120,000 | 3,490,000 | 3,030,000 | 3,130,000 | 833 |
| 2005/10/19 | 3,080,000 | 3,200,000 | 3,060,000 | 3,120,000 | 247 |
| 2005/10/18 | 3,300,000 | 3,390,000 | 3,130,000 | 3,250,000 | 119 |
| 2005/10/17 | 3,450,000 | 3,450,000 | 3,270,000 | 3,270,000 | 89 |
| 2005/10/14 | 3,680,000 | 3,680,000 | 3,420,000 | 3,460,000 | 123 |
| 2005/10/13 | 3,750,000 | 3,790,000 | 3,720,000 | 3,720,000 | 23 |
| 2005/10/12 | 3,820,000 | 3,820,000 | 3,750,000 | 3,780,000 | 29 |
| 2005/10/11 | 3,910,000 | 3,920,000 | 3,760,000 | 3,820,000 | 41 |
| 2005/10/07 | 3,950,000 | 4,050,000 | 3,860,000 | 3,890,000 | 92 |
| 2005/10/06 | 3,800,000 | 3,900,000 | 3,750,000 | 3,810,000 | 41 |
| 2005/10/05 | 3,970,000 | 3,980,000 | 3,820,000 | 3,830,000 | 62 |
| 2005/10/04 | 4,130,000 | 4,250,000 | 3,920,000 | 3,960,000 | 155 |
| 2005/10/03 | 3,950,000 | 4,130,000 | 3,810,000 | 4,090,000 | 180 |
| 2005/09/30 | 3,800,000 | 3,830,000 | 3,710,000 | 3,800,000 | 55 |
| 2005/09/29 | 3,780,000 | 3,990,000 | 3,730,000 | 3,730,000 | 107 |
| 2005/09/28 | 3,600,000 | 4,000,000 | 3,590,000 | 3,850,000 | 213 |
| 2005/09/27 | 3,660,000 | 3,730,000 | 3,600,000 | 3,620,000 | 35 |
| 2005/09/26 | 3,800,000 | 4,020,000 | 3,710,000 | 3,710,000 | 91 |
| 2005/09/22 | 3,700,000 | 4,080,000 | 3,560,000 | 3,900,000 | 213 |
| 2005/09/21 | 4,230,000 | 4,230,000 | 3,800,000 | 3,800,000 | 131 |
| 2005/09/20 | 4,300,000 | 4,350,000 | 4,160,000 | 4,200,000 | 109 |
| 2005/09/16 | 4,260,000 | 4,400,000 | 4,120,000 | 4,400,000 | 227 |
| 2005/09/15 | 4,810,000 | 4,820,000 | 4,400,000 | 4,410,000 | 221 |
| 2005/09/14 | 5,120,000 | 5,120,000 | 4,820,000 | 4,820,000 | 182 |
| 2005/09/13 | 5,140,000 | 5,200,000 | 4,990,000 | 5,090,000 | 121 |
| 2005/09/12 | 5,110,000 | 5,450,000 | 4,980,000 | 5,170,000 | 276 |
| 2005/09/09 | 5,210,000 | 5,220,000 | 4,720,000 | 4,990,000 | 235 |
| 2005/09/08 | 5,540,000 | 5,750,000 | 5,210,000 | 5,210,000 | 264 |
| 2005/09/07 | 5,150,000 | 5,610,000 | 5,130,000 | 5,460,000 | 458 |
| 2005/09/06 | 5,950,000 | 5,950,000 | 5,110,000 | 5,180,000 | 400 |
| 2005/09/05 | 7,330,000 | 7,340,000 | 5,850,000 | 6,000,000 | 650 |
| 2005/09/02 | 6,220,000 | 7,120,000 | 6,220,000 | 6,850,000 | 902 |
| 2005/09/01 | 6,120,000 | 6,120,000 | 5,550,000 | 6,120,000 | 920 |
| 2005/08/30 | 4,320,000 | 4,620,000 | 4,310,000 | 4,620,000 | 1,142 |
| 2005/08/26 | 0 | 0 | 0 | 0 | 0 |
| 2005/08/26 | 1 -> 5.00 分割 | ||||
| 2005/08/25 | 15,980,000 | 16,000,000 | 15,110,000 | 15,600,000 | 247 |
| 2005/08/24 | 15,200,000 | 16,040,000 | 15,000,000 | 15,750,000 | 128 |
| 2005/08/23 | 16,200,000 | 16,300,000 | 14,800,000 | 15,200,000 | 129 |
| 2005/08/22 | 14,900,000 | 16,400,000 | 14,900,000 | 16,200,000 | 224 |
| 2005/08/19 | 13,900,000 | 14,750,000 | 13,750,000 | 14,400,000 | 82 |
| 2005/08/18 | 14,010,000 | 14,100,000 | 13,710,000 | 13,900,000 | 41 |
| 2005/08/17 | 14,330,000 | 14,600,000 | 13,900,000 | 13,900,000 | 70 |
| 2005/08/16 | 13,600,000 | 14,350,000 | 13,550,000 | 14,350,000 | 59 |
| 2005/08/15 | 13,700,000 | 13,780,000 | 13,560,000 | 13,600,000 | 15 |
| 2005/08/12 | 13,850,000 | 13,900,000 | 13,600,000 | 13,750,000 | 21 |
| 2005/08/11 | 13,800,000 | 14,000,000 | 13,560,000 | 13,800,000 | 71 |
| 2005/08/10 | 14,360,000 | 14,650,000 | 14,000,000 | 14,130,000 | 46 |
| 2005/08/09 | 13,550,000 | 14,400,000 | 13,500,000 | 14,300,000 | 63 |
| 2005/08/08 | 12,950,000 | 13,350,000 | 12,800,000 | 13,350,000 | 32 |
| 2005/08/05 | 12,850,000 | 13,200,000 | 12,600,000 | 13,200,000 | 61 |
| 2005/08/04 | 12,980,000 | 13,200,000 | 12,900,000 | 12,950,000 | 54 |
| 2005/08/03 | 13,400,000 | 14,050,000 | 12,900,000 | 13,250,000 | 65 |
| 2005/08/02 | 14,300,000 | 14,300,000 | 13,600,000 | 13,600,000 | 30 |
| 2005/08/01 | 14,940,000 | 14,950,000 | 14,060,000 | 14,300,000 | 35 |
| 2005/07/29 | 15,100,000 | 15,200,000 | 14,640,000 | 14,900,000 | 25 |
| 2005/07/28 | 15,000,000 | 15,380,000 | 15,000,000 | 15,150,000 | 26 |
| 2005/07/27 | 16,010,000 | 16,330,000 | 14,800,000 | 15,040,000 | 63 |
| 2005/07/26 | 16,510,000 | 16,800,000 | 15,650,000 | 15,650,000 | 289 |
| 2005/07/25 | 13,540,000 | 14,250,000 | 13,500,000 | 14,250,000 | 73 |
| 2005/07/22 | 12,960,000 | 13,650,000 | 12,800,000 | 13,340,000 | 95 |
| 2005/07/21 | 12,600,000 | 12,950,000 | 12,460,000 | 12,600,000 | 26 |
| 2005/07/20 | 12,150,000 | 12,850,000 | 12,150,000 | 12,600,000 | 35 |
| 2005/07/19 | 12,390,000 | 12,390,000 | 11,840,000 | 12,100,000 | 31 |
| 2005/07/15 | 13,390,000 | 13,450,000 | 12,510,000 | 12,570,000 | 78 |
| 2005/07/14 | 12,000,000 | 13,000,000 | 12,000,000 | 12,950,000 | 83 |
| 2005/07/13 | 11,890,000 | 12,400,000 | 11,410,000 | 12,000,000 | 50 |
| 2005/07/12 | 12,700,000 | 12,890,000 | 11,020,000 | 11,910,000 | 194 |
| 2005/07/11 | 12,880,000 | 13,220,000 | 12,680,000 | 12,800,000 | 96 |
| 2005/07/08 | 13,780,000 | 13,780,000 | 13,250,000 | 13,250,000 | 63 |
| 2005/07/07 | 13,960,000 | 14,000,000 | 13,690,000 | 13,780,000 | 40 |
| 2005/07/06 | 13,930,000 | 14,280,000 | 13,660,000 | 13,900,000 | 46 |
| 2005/07/05 | 14,500,000 | 14,500,000 | 13,910,000 | 14,060,000 | 44 |
| 2005/07/04 | 14,730,000 | 14,730,000 | 14,520,000 | 14,600,000 | 35 |
| 2005/07/01 | 14,950,000 | 15,100,000 | 14,850,000 | 14,900,000 | 19 |
| 2005/06/30 | 15,030,000 | 15,100,000 | 14,800,000 | 14,900,000 | 19 |
| 2005/06/29 | 15,210,000 | 15,210,000 | 14,800,000 | 14,850,000 | 46 |
| 2005/06/28 | 15,050,000 | 15,500,000 | 15,050,000 | 15,200,000 | 34 |
| 2005/06/27 | 15,260,000 | 15,500,000 | 15,000,000 | 15,050,000 | 47 |
| 2005/06/24 | 15,450,000 | 15,750,000 | 15,450,000 | 15,500,000 | 19 |
| 2005/06/23 | 15,760,000 | 16,000,000 | 15,600,000 | 15,750,000 | 48 |
| 2005/06/22 | 15,320,000 | 15,800,000 | 15,220,000 | 15,750,000 | 33 |
| 2005/06/21 | 15,500,000 | 15,510,000 | 15,350,000 | 15,490,000 | 17 |
| 2005/06/20 | 15,780,000 | 15,780,000 | 15,500,000 | 15,540,000 | 16 |
| 2005/06/17 | 15,800,000 | 15,820,000 | 15,460,000 | 15,590,000 | 16 |
| 2005/06/16 | 16,180,000 | 16,450,000 | 15,510,000 | 15,510,000 | 73 |
| 2005/06/15 | 15,450,000 | 16,000,000 | 15,410,000 | 16,000,000 | 76 |
| 2005/06/14 | 15,260,000 | 15,650,000 | 15,050,000 | 15,450,000 | 46 |
| 2005/06/13 | 15,500,000 | 15,500,000 | 15,100,000 | 15,400,000 | 38 |
| 2005/06/10 | 15,680,000 | 15,800,000 | 15,300,000 | 15,320,000 | 41 |
| 2005/06/09 | 15,690,000 | 16,600,000 | 15,400,000 | 15,550,000 | 215 |
| 2005/06/08 | 15,510,000 | 16,050,000 | 15,100,000 | 15,710,000 | 68 |
| 2005/06/07 | 16,200,000 | 16,600,000 | 15,300,000 | 15,510,000 | 103 |
| 2005/06/06 | 15,820,000 | 17,100,000 | 15,800,000 | 16,200,000 | 356 |
| 2005/06/03 | 15,000,000 | 16,820,000 | 14,700,000 | 16,100,000 | 338 |
| 2005/06/02 | 14,700,000 | 15,000,000 | 14,500,000 | 14,820,000 | 65 |
| 2005/06/01 | 14,340,000 | 14,600,000 | 13,800,000 | 14,350,000 | 72 |
| 2005/05/31 | 14,000,000 | 15,000,000 | 13,900,000 | 14,140,000 | 82 |
| 2005/05/30 | 15,410,000 | 15,560,000 | 14,500,000 | 14,500,000 | 68 |
| 2005/05/27 | 15,830,000 | 15,900,000 | 15,300,000 | 15,550,000 | 66 |
| 2005/05/26 | 15,340,000 | 16,000,000 | 15,340,000 | 15,580,000 | 88 |
| 2005/05/25 | 15,250,000 | 16,170,000 | 15,200,000 | 15,640,000 | 200 |
| 2005/05/24 | 15,190,000 | 15,490,000 | 14,630,000 | 15,190,000 | 65 |
| 2005/05/23 | 15,610,000 | 15,850,000 | 14,800,000 | 14,990,000 | 79 |
| 2005/05/20 | 16,280,000 | 16,600,000 | 15,230,000 | 15,320,000 | 293 |
| 2005/05/19 | 14,100,000 | 15,700,000 | 13,600,000 | 15,700,000 | 299 |
| 2005/05/18 | 14,100,000 | 14,300,000 | 13,170,000 | 13,700,000 | 144 |
| 2005/05/17 | 14,510,000 | 15,200,000 | 13,100,000 | 13,600,000 | 173 |
| 2005/05/16 | 15,300,000 | 15,500,000 | 14,050,000 | 14,120,000 | 135 |
| 2005/05/13 | 16,000,000 | 16,480,000 | 15,210,000 | 15,600,000 | 87 |
| 2005/05/12 | 16,610,000 | 16,940,000 | 15,900,000 | 16,000,000 | 166 |
| 2005/05/11 | 14,700,000 | 16,700,000 | 14,500,000 | 16,450,000 | 256 |
| 2005/05/10 | 15,110,000 | 16,800,000 | 13,900,000 | 15,000,000 | 330 |
| 2005/05/09 | 17,020,000 | 17,200,000 | 15,400,000 | 15,600,000 | 157 |
| 2005/05/06 | 17,800,000 | 18,100,000 | 16,900,000 | 17,200,000 | 106 |
| 2005/05/02 | 17,800,000 | 17,900,000 | 16,700,000 | 17,300,000 | 170 |
| 2005/04/28 | 17,520,000 | 18,650,000 | 17,500,000 | 18,080,000 | 234 |
| 2005/04/27 | 18,190,000 | 18,210,000 | 17,300,000 | 17,300,000 | 192 |
| 2005/04/26 | 19,500,000 | 19,500,000 | 17,500,000 | 18,700,000 | 286 |
| 2005/04/25 | 20,150,000 | 21,350,000 | 19,170,000 | 19,750,000 | 270 |
| 2005/04/22 | 22,550,000 | 22,700,000 | 19,800,000 | 20,650,000 | 570 |
| 2005/04/21 | 19,550,000 | 21,200,000 | 18,800,000 | 20,550,000 | 453 |
| 2005/04/20 | 21,200,000 | 22,750,000 | 19,300,000 | 20,200,000 | 566 |
| 2005/04/19 | 17,740,000 | 19,850,000 | 17,300,000 | 19,850,000 | 667 |
| 2005/04/18 | 16,890,000 | 17,800,000 | 16,420,000 | 16,850,000 | 226 |
| 2005/04/15 | 17,090,000 | 18,250,000 | 16,510,000 | 17,370,000 | 353 |
| 2005/04/14 | 16,990,000 | 18,300,000 | 15,390,000 | 17,170,000 | 547 |
| 2005/04/13 | 20,550,000 | 21,300,000 | 15,930,000 | 17,700,000 | 700 |
| 2005/04/12 | 23,000,000 | 23,100,000 | 18,880,000 | 18,910,000 | 708 |
| 2005/04/11 | 21,400,000 | 22,600,000 | 20,650,000 | 22,600,000 | 571 |
| 2005/04/08 | 17,520,000 | 19,590,000 | 17,190,000 | 19,590,000 | 646 |
| 2005/04/07 | 15,780,000 | 16,590,000 | 14,810,000 | 16,590,000 | 875 |
| 2005/04/06 | 19,430,000 | 19,790,000 | 13,900,000 | 14,590,000 | 742 |
| 2005/04/05 | 15,190,000 | 16,790,000 | 15,190,000 | 16,790,000 | 431 |
| 2005/04/04 | 12,600,000 | 14,800,000 | 12,510,000 | 14,790,000 | 823 |
| 2005/04/01 | 10,600,000 | 12,800,000 | 10,410,000 | 12,800,000 | 1,001 |
| 2005/03/31 | 10,640,000 | 11,180,000 | 10,340,000 | 10,800,000 | 840 |
| 2005/03/30 | 9,440,000 | 10,240,000 | 9,180,000 | 10,240,000 | 907 |
| 2005/03/29 | 8,580,000 | 9,240,000 | 8,310,000 | 9,240,000 | 649 |
| 2005/03/28 | 8,680,000 | 8,720,000 | 8,000,000 | 8,240,000 | 381 |
| 2005/03/25 | 9,400,000 | 9,700,000 | 8,800,000 | 8,800,000 | 531 |
| 2005/03/24 | 9,620,000 | 9,990,000 | 9,210,000 | 9,370,000 | 487 |
| 2005/03/23 | 9,600,000 | 10,000,000 | 8,750,000 | 9,800,000 | 1,245 |
| 2005/03/22 | 8,500,000 | 9,000,000 | 8,300,000 | 9,000,000 | 557 |
| 2005/03/18 | 7,090,000 | 8,000,000 | 7,000,000 | 8,000,000 | 844 |
| 2005/03/17 | 6,900,000 | 7,400,000 | 6,700,000 | 7,000,000 | 707 |
| 2005/03/16 | 7,300,000 | 7,900,000 | 6,700,000 | 7,000,000 | 1,330 |
| 2005/03/15 | 6,100,000 | 7,200,000 | 5,900,000 | 7,200,000 | 1,822 |
| 2005/03/14 | 6,200,000 | 6,200,000 | 6,200,000 | 6,200,000 | 529 |
| 2005/03/10 | 4,200,000 | 4,700,000 | 4,200,000 | 4,700,000 | 1,525 |