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 |
|---|---|---|---|---|---|
| 2008/12/30 | 99,800 | 99,900 | 97,500 | 98,500 | 49 |
| 2008/12/29 | 98,700 | 101,400 | 98,700 | 99,800 | 81 |
| 2008/12/26 | 100,000 | 101,000 | 96,500 | 100,700 | 146 |
| 2008/12/25 | 97,000 | 99,800 | 96,500 | 99,000 | 117 |
| 2008/12/24 | 100,600 | 102,000 | 96,900 | 97,200 | 358 |
| 2008/12/22 | 105,500 | 106,100 | 102,000 | 103,600 | 267 |
| 2008/12/19 | 108,000 | 116,000 | 107,600 | 109,500 | 494 |
| 2008/12/18 | 103,700 | 109,100 | 102,500 | 109,000 | 159 |
| 2008/12/17 | 108,900 | 111,000 | 101,100 | 103,700 | 451 |
| 2008/12/16 | 99,500 | 106,900 | 98,000 | 106,900 | 305 |
| 2008/12/15 | 99,100 | 103,000 | 99,000 | 99,500 | 131 |
| 2008/12/12 | 100,100 | 104,500 | 97,500 | 97,700 | 259 |
| 2008/12/11 | 98,800 | 105,300 | 98,800 | 104,000 | 285 |
| 2008/12/10 | 97,200 | 100,000 | 95,000 | 98,400 | 154 |
| 2008/12/09 | 98,500 | 100,900 | 97,600 | 98,100 | 105 |
| 2008/12/08 | 92,500 | 99,500 | 90,100 | 99,500 | 153 |
| 2008/12/05 | 90,100 | 91,100 | 89,800 | 90,100 | 146 |
| 2008/12/04 | 97,500 | 97,500 | 91,500 | 92,000 | 168 |
| 2008/12/03 | 99,100 | 101,000 | 95,900 | 96,500 | 163 |
| 2008/12/02 | 100,000 | 100,000 | 97,100 | 99,000 | 117 |
| 2008/12/01 | 106,900 | 106,900 | 101,100 | 102,500 | 90 |
| 2008/11/28 | 100,100 | 105,000 | 100,100 | 105,000 | 111 |
| 2008/11/27 | 102,000 | 103,000 | 99,000 | 100,000 | 98 |
| 2008/11/26 | 101,600 | 102,200 | 99,100 | 100,000 | 94 |
| 2008/11/25 | 108,000 | 109,800 | 101,600 | 101,600 | 171 |
| 2008/11/21 | 90,100 | 103,900 | 89,500 | 103,900 | 163 |
| 2008/11/20 | 97,000 | 99,000 | 94,100 | 94,100 | 173 |
| 2008/11/19 | 102,000 | 104,700 | 100,000 | 101,300 | 200 |
| 2008/11/18 | 108,600 | 110,900 | 99,800 | 99,800 | 312 |
| 2008/11/17 | 115,000 | 115,000 | 106,000 | 112,600 | 176 |
| 2008/11/14 | 123,000 | 123,000 | 109,700 | 114,000 | 320 |
| 2008/11/13 | 119,000 | 120,000 | 111,800 | 113,200 | 484 |
| 2008/11/12 | 125,000 | 136,000 | 120,100 | 126,500 | 1,087 |
| 2008/11/11 | 114,500 | 123,000 | 111,700 | 123,000 | 570 |
| 2008/11/10 | 104,700 | 114,800 | 104,700 | 111,400 | 375 |
| 2008/11/07 | 97,400 | 106,200 | 93,000 | 102,900 | 274 |
| 2008/11/06 | 103,000 | 104,800 | 101,100 | 102,500 | 295 |
| 2008/11/05 | 110,000 | 113,900 | 107,400 | 111,400 | 465 |
| 2008/11/04 | 100,100 | 105,500 | 100,100 | 104,900 | 199 |
| 2008/10/31 | 98,000 | 99,800 | 95,000 | 95,600 | 278 |
| 2008/10/30 | 88,600 | 98,800 | 88,600 | 98,800 | 268 |
| 2008/10/29 | 98,500 | 98,700 | 87,000 | 91,500 | 322 |
| 2008/10/28 | 76,300 | 90,500 | 75,500 | 89,500 | 734 |
| 2008/10/27 | 100,200 | 103,900 | 85,100 | 85,300 | 432 |
| 2008/10/24 | 105,400 | 106,400 | 101,300 | 101,600 | 177 |
| 2008/10/23 | 103,000 | 108,900 | 101,000 | 108,500 | 280 |
| 2008/10/22 | 120,000 | 120,000 | 105,900 | 108,500 | 445 |
| 2008/10/21 | 125,000 | 128,000 | 120,000 | 120,400 | 382 |
| 2008/10/20 | 104,100 | 120,000 | 103,800 | 119,000 | 349 |
| 2008/10/17 | 110,200 | 112,000 | 100,800 | 101,000 | 532 |
| 2008/10/16 | 110,000 | 112,000 | 105,200 | 105,200 | 480 |
| 2008/10/15 | 125,500 | 129,000 | 116,500 | 120,000 | 599 |
| 2008/10/14 | 130,700 | 130,700 | 125,000 | 130,000 | 516 |
| 2008/10/10 | 99,000 | 111,000 | 98,100 | 110,700 | 398 |
| 2008/10/09 | 98,200 | 119,900 | 98,000 | 112,100 | 603 |
| 2008/10/08 | 114,200 | 117,100 | 102,200 | 102,200 | 536 |
| 2008/10/07 | 109,600 | 124,300 | 109,600 | 122,200 | 595 |
| 2008/10/06 | 144,700 | 144,700 | 124,700 | 129,600 | 678 |
| 2008/10/03 | 153,600 | 159,000 | 152,100 | 154,700 | 301 |
| 2008/10/02 | 168,000 | 168,800 | 159,000 | 159,100 | 222 |
| 2008/10/01 | 181,000 | 181,000 | 164,000 | 168,000 | 252 |
| 2008/09/30 | 170,000 | 176,800 | 165,500 | 173,500 | 277 |
| 2008/09/29 | 192,600 | 193,700 | 181,800 | 182,000 | 216 |
| 2008/09/26 | 191,400 | 197,000 | 191,000 | 192,600 | 162 |
| 2008/09/25 | 197,900 | 199,900 | 187,600 | 190,300 | 380 |
| 2008/09/24 | 200,800 | 208,000 | 198,300 | 200,500 | 383 |
| 2008/09/22 | 204,900 | 209,500 | 199,200 | 202,100 | 382 |
| 2008/09/19 | 201,100 | 205,900 | 196,200 | 197,100 | 540 |
| 2008/09/18 | 192,000 | 199,600 | 192,000 | 199,600 | 288 |
| 2008/09/17 | 198,700 | 210,000 | 195,400 | 199,000 | 289 |
| 2008/09/16 | 188,000 | 217,000 | 185,000 | 195,700 | 850 |
| 2008/09/12 | 207,000 | 211,000 | 200,600 | 206,800 | 282 |
| 2008/09/11 | 202,700 | 216,500 | 196,000 | 214,500 | 816 |
| 2008/09/10 | 186,300 | 202,100 | 186,300 | 197,900 | 282 |
| 2008/09/09 | 200,100 | 202,000 | 190,000 | 192,300 | 295 |
| 2008/09/08 | 197,200 | 204,900 | 197,200 | 203,000 | 319 |
| 2008/09/05 | 187,700 | 198,000 | 185,200 | 193,900 | 321 |
| 2008/09/04 | 185,600 | 200,000 | 181,500 | 200,000 | 632 |
| 2008/09/03 | 209,000 | 209,000 | 185,100 | 189,100 | 719 |
| 2008/09/02 | 235,000 | 237,000 | 198,600 | 203,000 | 1,716 |
| 2008/09/01 | 194,100 | 217,900 | 193,400 | 215,000 | 1,088 |
| 2008/08/29 | 186,000 | 199,800 | 183,100 | 198,100 | 782 |
| 2008/08/28 | 190,000 | 190,400 | 177,100 | 182,000 | 567 |
| 2008/08/27 | 170,000 | 188,000 | 170,000 | 185,500 | 660 |
| 2008/08/26 | 178,000 | 180,000 | 174,000 | 176,000 | 238 |
| 2008/08/25 | 179,000 | 184,000 | 179,000 | 180,900 | 115 |
| 2008/08/22 | 179,000 | 184,500 | 175,400 | 176,500 | 220 |
| 2008/08/21 | 184,700 | 184,900 | 178,100 | 179,000 | 393 |
| 2008/08/20 | 190,200 | 197,900 | 181,000 | 184,700 | 743 |
| 2008/08/19 | 195,600 | 204,000 | 193,500 | 195,800 | 355 |
| 2008/08/18 | 203,300 | 212,900 | 203,000 | 205,900 | 276 |
| 2008/08/15 | 192,100 | 204,000 | 190,000 | 202,400 | 214 |
| 2008/08/14 | 198,000 | 202,500 | 190,100 | 191,200 | 269 |
| 2008/08/13 | 201,200 | 205,000 | 195,500 | 203,500 | 213 |
| 2008/08/12 | 206,300 | 214,900 | 199,700 | 201,000 | 355 |
| 2008/08/11 | 200,000 | 206,000 | 192,700 | 205,100 | 406 |
| 2008/08/08 | 183,000 | 203,900 | 180,400 | 194,100 | 537 |
| 2008/08/07 | 201,000 | 201,500 | 190,200 | 191,700 | 462 |
| 2008/08/06 | 198,500 | 212,400 | 192,300 | 206,000 | 683 |
| 2008/08/05 | 195,000 | 205,000 | 186,100 | 186,500 | 691 |
| 2008/08/04 | 220,000 | 220,000 | 198,000 | 198,000 | 668 |
| 2008/08/01 | 206,100 | 229,000 | 200,900 | 218,100 | 643 |
| 2008/07/31 | 225,000 | 229,000 | 212,200 | 214,900 | 824 |
| 2008/07/30 | 250,000 | 256,000 | 235,000 | 235,000 | 960 |
| 2008/07/29 | 234,100 | 241,000 | 230,000 | 240,000 | 759 |
| 2008/07/28 | 232,900 | 253,000 | 230,200 | 244,000 | 1,521 |
| 2008/07/25 | 210,000 | 240,000 | 202,300 | 216,100 | 2,100 |
| 2008/07/24 | 216,000 | 219,100 | 206,000 | 219,100 | 1,600 |
| 2008/07/23 | 163,900 | 189,100 | 163,000 | 189,100 | 1,400 |
| 2008/07/22 | 172,200 | 172,200 | 153,000 | 159,100 | 741 |
| 2008/07/18 | 180,000 | 184,000 | 171,000 | 176,000 | 417 |
| 2008/07/17 | 174,000 | 183,000 | 171,000 | 173,000 | 586 |
| 2008/07/16 | 174,000 | 180,000 | 167,000 | 169,000 | 904 |
| 2008/07/15 | 191,000 | 191,000 | 174,000 | 176,000 | 822 |
| 2008/07/14 | 206,000 | 208,000 | 197,000 | 197,000 | 329 |
| 2008/07/11 | 210,000 | 212,000 | 205,000 | 205,000 | 217 |
| 2008/07/10 | 205,000 | 215,000 | 205,000 | 210,000 | 240 |
| 2008/07/09 | 214,000 | 217,000 | 206,000 | 212,000 | 212 |
| 2008/07/08 | 215,000 | 217,000 | 204,000 | 208,000 | 242 |
| 2008/07/07 | 210,000 | 222,000 | 205,000 | 221,000 | 242 |
| 2008/07/04 | 212,000 | 224,000 | 205,000 | 210,000 | 361 |
| 2008/07/03 | 203,000 | 219,000 | 199,000 | 213,000 | 418 |
| 2008/07/02 | 226,000 | 226,000 | 210,000 | 210,000 | 475 |
| 2008/07/01 | 213,000 | 229,000 | 213,000 | 227,000 | 428 |
| 2008/06/30 | 208,000 | 225,000 | 207,000 | 209,000 | 314 |
| 2008/06/27 | 210,000 | 212,000 | 205,000 | 212,000 | 517 |
| 2008/06/26 | 223,000 | 229,000 | 218,000 | 222,000 | 238 |
| 2008/06/25 | 220,000 | 230,000 | 216,000 | 227,000 | 473 |
| 2008/06/24 | 252,000 | 255,000 | 235,000 | 235,000 | 299 |
| 2008/06/23 | 250,000 | 258,000 | 249,000 | 256,000 | 181 |
| 2008/06/20 | 254,000 | 260,000 | 251,000 | 252,000 | 233 |
| 2008/06/19 | 261,000 | 263,000 | 254,000 | 255,000 | 461 |
| 2008/06/18 | 273,000 | 274,000 | 262,000 | 266,000 | 830 |
| 2008/06/17 | 267,000 | 277,000 | 258,000 | 270,000 | 638 |
| 2008/06/16 | 272,000 | 275,000 | 255,000 | 266,000 | 391 |
| 2008/06/13 | 275,000 | 281,000 | 264,000 | 268,000 | 794 |
| 2008/06/12 | 269,000 | 282,000 | 258,000 | 280,000 | 1,201 |
| 2008/06/11 | 256,000 | 266,000 | 250,000 | 266,000 | 779 |
| 2008/06/10 | 269,000 | 269,000 | 245,000 | 248,000 | 912 |
| 2008/06/09 | 269,000 | 278,000 | 257,000 | 265,000 | 1,359 |
| 2008/06/06 | 288,000 | 288,000 | 268,000 | 271,000 | 1,353 |
| 2008/06/05 | 301,000 | 305,000 | 287,000 | 289,000 | 790 |
| 2008/06/04 | 317,000 | 320,000 | 304,000 | 308,000 | 619 |
| 2008/06/03 | 324,000 | 338,000 | 316,000 | 319,000 | 619 |
| 2008/06/02 | 325,000 | 334,000 | 319,000 | 321,000 | 210 |
| 2008/05/30 | 329,000 | 338,000 | 321,000 | 328,000 | 363 |
| 2008/05/29 | 314,000 | 341,000 | 311,000 | 334,000 | 1,002 |
| 2008/05/28 | 341,000 | 343,000 | 312,000 | 316,000 | 773 |
| 2008/05/27 | 360,000 | 360,000 | 340,000 | 342,000 | 436 |
| 2008/05/26 | 340,000 | 358,000 | 340,000 | 349,000 | 546 |
| 2008/05/23 | 359,000 | 370,000 | 342,000 | 342,000 | 912 |
| 2008/05/22 | 353,000 | 360,000 | 349,000 | 358,000 | 448 |
| 2008/05/21 | 350,000 | 365,000 | 343,000 | 362,000 | 467 |
| 2008/05/20 | 355,000 | 364,000 | 350,000 | 354,000 | 480 |
| 2008/05/19 | 364,000 | 376,000 | 355,000 | 365,000 | 1,388 |
| 2008/05/16 | 368,000 | 369,000 | 339,000 | 349,000 | 1,112 |
| 2008/05/15 | 400,000 | 402,000 | 363,000 | 370,000 | 1,315 |
| 2008/05/14 | 388,000 | 401,000 | 381,000 | 397,000 | 620 |
| 2008/05/13 | 421,000 | 435,000 | 390,000 | 398,000 | 2,858 |
| 2008/05/12 | 393,000 | 393,000 | 382,000 | 393,000 | 1,649 |
| 2008/05/09 | 359,000 | 372,000 | 341,000 | 343,000 | 878 |
| 2008/05/08 | 341,000 | 359,000 | 330,000 | 356,000 | 1,115 |
| 2008/05/07 | 308,000 | 346,000 | 300,000 | 346,000 | 755 |
| 2008/05/02 | 333,000 | 335,000 | 306,000 | 311,000 | 988 |
| 2008/05/01 | 353,000 | 364,000 | 322,000 | 333,000 | 1,026 |
| 2008/04/30 | 294,000 | 333,000 | 294,000 | 333,000 | 637 |
| 2008/04/28 | 309,000 | 317,000 | 292,000 | 293,000 | 374 |
| 2008/04/25 | 339,000 | 339,000 | 312,000 | 313,000 | 830 |
| 2008/04/24 | 345,000 | 353,000 | 328,000 | 339,000 | 1,445 |
| 2008/04/23 | 335,000 | 360,000 | 320,000 | 326,000 | 3,139 |
| 2008/04/22 | 285,000 | 321,000 | 283,000 | 320,000 | 3,971 |
| 2008/04/21 | 250,000 | 281,000 | 247,000 | 281,000 | 1,151 |
| 2008/04/18 | 236,000 | 244,000 | 233,000 | 241,000 | 85 |
| 2008/04/17 | 250,000 | 250,000 | 237,000 | 240,000 | 82 |
| 2008/04/16 | 252,000 | 252,000 | 244,000 | 247,000 | 76 |
| 2008/04/15 | 240,000 | 244,000 | 234,000 | 244,000 | 107 |
| 2008/04/14 | 229,000 | 241,000 | 229,000 | 237,000 | 123 |
| 2008/04/11 | 232,000 | 250,000 | 232,000 | 242,000 | 329 |
| 2008/04/10 | 233,000 | 236,000 | 225,000 | 229,000 | 124 |
| 2008/04/09 | 230,000 | 233,000 | 222,000 | 233,000 | 238 |
| 2008/04/08 | 250,000 | 256,000 | 237,000 | 238,000 | 267 |
| 2008/04/07 | 245,000 | 256,000 | 244,000 | 245,000 | 143 |
| 2008/04/04 | 260,000 | 263,000 | 245,000 | 248,000 | 272 |
| 2008/04/03 | 264,000 | 274,000 | 258,000 | 265,000 | 220 |
| 2008/04/02 | 268,000 | 280,000 | 258,000 | 262,000 | 587 |
| 2008/04/01 | 244,000 | 275,000 | 235,000 | 275,000 | 1,225 |
| 2008/03/31 | 220,000 | 251,000 | 220,000 | 244,000 | 682 |
| 2008/03/28 | 244,000 | 265,000 | 222,000 | 230,000 | 1,711 |
| 2008/03/27 | 210,000 | 240,000 | 210,000 | 240,000 | 1,405 |
| 2008/03/26 | 187,000 | 206,000 | 181,000 | 200,000 | 528 |
| 2008/03/25 | 181,000 | 189,000 | 178,000 | 189,000 | 299 |
| 2008/03/24 | 168,000 | 180,000 | 166,000 | 178,000 | 218 |
| 2008/03/21 | 155,000 | 167,000 | 155,000 | 166,000 | 371 |
| 2008/03/19 | 163,000 | 167,000 | 158,000 | 160,000 | 74 |
| 2008/03/18 | 159,000 | 162,000 | 155,000 | 159,000 | 64 |
| 2008/03/17 | 161,000 | 162,000 | 157,000 | 162,000 | 148 |
| 2008/03/14 | 175,000 | 176,000 | 165,000 | 167,000 | 118 |
| 2008/03/13 | 175,000 | 177,000 | 166,000 | 171,000 | 93 |
| 2008/03/12 | 172,000 | 184,000 | 172,000 | 175,000 | 141 |
| 2008/03/11 | 160,000 | 167,000 | 156,000 | 167,000 | 98 |
| 2008/03/10 | 170,000 | 170,000 | 158,000 | 162,000 | 180 |
| 2008/03/07 | 170,000 | 174,000 | 168,000 | 170,000 | 83 |
| 2008/03/06 | 175,000 | 176,000 | 170,000 | 172,000 | 115 |
| 2008/03/05 | 169,000 | 173,000 | 167,000 | 170,000 | 74 |
| 2008/03/04 | 179,000 | 179,000 | 168,000 | 170,000 | 74 |
| 2008/03/03 | 169,000 | 173,000 | 166,000 | 170,000 | 99 |
| 2008/02/29 | 184,000 | 185,000 | 176,000 | 178,000 | 130 |
| 2008/02/28 | 178,000 | 188,000 | 177,000 | 182,000 | 281 |
| 2008/02/27 | 177,000 | 184,000 | 177,000 | 179,000 | 153 |
| 2008/02/26 | 182,000 | 183,000 | 175,000 | 176,000 | 128 |
| 2008/02/25 | 185,000 | 186,000 | 182,000 | 182,000 | 110 |
| 2008/02/22 | 179,000 | 193,000 | 179,000 | 183,000 | 266 |
| 2008/02/21 | 189,000 | 189,000 | 181,000 | 181,000 | 194 |
| 2008/02/20 | 186,000 | 200,000 | 182,000 | 182,000 | 431 |
| 2008/02/19 | 189,000 | 190,000 | 178,000 | 185,000 | 215 |
| 2008/02/18 | 173,000 | 198,000 | 173,000 | 185,000 | 559 |
| 2008/02/15 | 160,000 | 169,000 | 157,000 | 169,000 | 206 |
| 2008/02/14 | 160,000 | 168,000 | 159,000 | 163,000 | 91 |
| 2008/02/13 | 159,000 | 161,000 | 158,000 | 159,000 | 41 |
| 2008/02/12 | 157,000 | 160,000 | 156,000 | 157,000 | 36 |
| 2008/02/08 | 164,000 | 165,000 | 156,000 | 160,000 | 93 |
| 2008/02/07 | 164,000 | 167,000 | 164,000 | 164,000 | 87 |
| 2008/02/06 | 165,000 | 166,000 | 161,000 | 163,000 | 154 |
| 2008/02/05 | 172,000 | 175,000 | 169,000 | 171,000 | 131 |
| 2008/02/04 | 176,000 | 183,000 | 173,000 | 175,000 | 171 |
| 2008/02/01 | 177,000 | 178,000 | 167,000 | 167,000 | 79 |
| 2008/01/31 | 176,000 | 181,000 | 174,000 | 177,000 | 37 |
| 2008/01/30 | 180,000 | 184,000 | 177,000 | 178,000 | 68 |
| 2008/01/29 | 179,000 | 183,000 | 177,000 | 181,000 | 228 |
| 2008/01/28 | 175,000 | 178,000 | 173,000 | 176,000 | 71 |
| 2008/01/25 | 172,000 | 178,000 | 168,000 | 178,000 | 198 |
| 2008/01/24 | 165,000 | 168,000 | 161,000 | 168,000 | 212 |
| 2008/01/23 | 158,000 | 167,000 | 154,000 | 159,000 | 792 |
| 2008/01/22 | 158,000 | 165,000 | 151,000 | 152,000 | 365 |
| 2008/01/21 | 166,000 | 172,000 | 165,000 | 165,000 | 214 |
| 2008/01/18 | 152,000 | 174,000 | 151,000 | 172,000 | 351 |
| 2008/01/17 | 155,000 | 161,000 | 151,000 | 161,000 | 354 |
| 2008/01/16 | 151,000 | 169,000 | 149,000 | 150,000 | 616 |
| 2008/01/15 | 189,000 | 189,000 | 165,000 | 165,000 | 542 |
| 2008/01/11 | 201,000 | 203,000 | 193,000 | 195,000 | 389 |
| 2008/01/10 | 203,000 | 207,000 | 199,000 | 201,000 | 289 |
| 2008/01/09 | 199,000 | 208,000 | 196,000 | 202,000 | 270 |
| 2008/01/08 | 203,000 | 205,000 | 197,000 | 205,000 | 229 |
| 2008/01/07 | 199,000 | 206,000 | 197,000 | 203,000 | 160 |
| 2008/01/04 | 211,000 | 211,000 | 203,000 | 207,000 | 153 |