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 |
|---|---|---|---|---|---|
| 2012/12/28 | 890,000 | 893,000 | 861,000 | 865,000 | 1,940 |
| 2012/12/27 | 859,000 | 893,000 | 844,000 | 890,000 | 2,193 |
| 2012/12/26 | 903,000 | 915,000 | 865,000 | 875,000 | 3,031 |
| 2012/12/25 | 848,000 | 895,000 | 840,000 | 895,000 | 3,404 |
| 2012/12/21 | 809,000 | 847,000 | 800,000 | 827,000 | 2,759 |
| 2012/12/20 | 819,000 | 836,000 | 763,000 | 801,000 | 4,331 |
| 2012/12/19 | 917,000 | 933,000 | 786,000 | 834,000 | 5,983 |
| 2012/12/18 | 881,000 | 901,000 | 870,000 | 893,000 | 3,447 |
| 2012/12/17 | 822,000 | 888,000 | 822,000 | 851,000 | 5,460 |
| 2012/12/14 | 755,000 | 809,000 | 752,000 | 794,000 | 3,960 |
| 2012/12/13 | 734,000 | 778,000 | 716,000 | 768,000 | 4,109 |
| 2012/12/12 | 724,000 | 743,000 | 706,000 | 725,000 | 3,043 |
| 2012/12/11 | 707,000 | 756,000 | 701,000 | 715,000 | 4,785 |
| 2012/12/10 | 639,000 | 722,000 | 627,000 | 722,000 | 7,187 |
| 2012/12/07 | 635,000 | 639,000 | 618,000 | 632,000 | 2,871 |
| 2012/12/06 | 602,000 | 638,000 | 599,000 | 635,000 | 2,969 |
| 2012/12/05 | 590,000 | 615,000 | 589,000 | 595,000 | 1,736 |
| 2012/12/04 | 591,000 | 604,000 | 582,000 | 586,000 | 999 |
| 2012/12/03 | 615,000 | 619,000 | 590,000 | 600,000 | 1,845 |
| 2012/11/30 | 620,000 | 625,000 | 603,000 | 603,000 | 1,626 |
| 2012/11/29 | 615,000 | 642,000 | 604,000 | 620,000 | 3,692 |
| 2012/11/28 | 580,000 | 627,000 | 577,000 | 620,000 | 3,894 |
| 2012/11/27 | 572,000 | 593,000 | 551,000 | 589,000 | 2,966 |
| 2012/11/26 | 570,000 | 579,000 | 536,000 | 543,000 | 2,739 |
| 2012/11/22 | 616,000 | 617,000 | 580,000 | 588,000 | 1,674 |
| 2012/11/21 | 597,000 | 620,000 | 587,000 | 606,000 | 2,922 |
| 2012/11/20 | 555,000 | 605,000 | 550,000 | 605,000 | 3,180 |
| 2012/11/19 | 626,000 | 628,000 | 567,000 | 567,000 | 4,285 |
| 2012/11/16 | 630,000 | 649,000 | 590,000 | 619,000 | 4,500 |
| 2012/11/15 | 621,000 | 669,000 | 583,000 | 600,000 | 10,133 |
| 2012/11/14 | 530,000 | 635,000 | 523,000 | 624,000 | 10,999 |
| 2012/11/13 | 560,000 | 576,000 | 518,000 | 535,000 | 7,406 |
| 2012/11/12 | 487,000 | 540,000 | 485,000 | 540,000 | 9,678 |
| 2012/11/09 | 431,000 | 482,500 | 429,500 | 470,000 | 8,923 |
| 2012/11/08 | 420,000 | 425,000 | 414,000 | 417,000 | 2,313 |
| 2012/11/07 | 419,500 | 429,500 | 408,000 | 429,500 | 3,632 |
| 2012/11/06 | 419,000 | 422,500 | 397,500 | 406,000 | 3,170 |
| 2012/11/05 | 385,000 | 417,500 | 385,000 | 417,500 | 4,699 |
| 2012/11/02 | 379,000 | 386,000 | 377,000 | 384,000 | 777 |
| 2012/11/01 | 395,000 | 395,000 | 375,000 | 379,000 | 1,691 |
| 2012/10/31 | 392,000 | 394,500 | 387,500 | 391,000 | 1,678 |
| 2012/10/30 | 382,000 | 391,000 | 377,500 | 386,000 | 2,163 |
| 2012/10/29 | 363,000 | 386,500 | 360,000 | 386,500 | 1,996 |
| 2012/10/26 | 362,000 | 362,500 | 348,500 | 354,000 | 1,372 |
| 2012/10/25 | 369,500 | 372,000 | 362,500 | 362,500 | 978 |
| 2012/10/24 | 386,000 | 393,000 | 361,500 | 364,000 | 2,428 |
| 2012/10/23 | 397,000 | 399,000 | 381,000 | 383,000 | 1,715 |
| 2012/10/22 | 376,000 | 393,000 | 375,000 | 392,000 | 1,963 |
| 2012/10/19 | 388,000 | 388,000 | 368,000 | 380,500 | 2,101 |
| 2012/10/18 | 369,000 | 385,000 | 361,500 | 382,500 | 3,820 |
| 2012/10/17 | 333,000 | 360,500 | 330,000 | 359,000 | 3,038 |
| 2012/10/16 | 330,000 | 346,000 | 320,500 | 326,500 | 1,729 |
| 2012/10/15 | 325,500 | 342,000 | 321,000 | 335,500 | 1,885 |
| 2012/10/12 | 339,500 | 339,500 | 312,500 | 315,000 | 2,606 |
| 2012/10/11 | 365,000 | 373,000 | 339,500 | 340,500 | 1,576 |
| 2012/10/10 | 360,000 | 379,500 | 349,500 | 369,500 | 2,344 |
| 2012/10/09 | 399,500 | 401,500 | 360,000 | 368,000 | 2,772 |
| 2012/10/05 | 406,000 | 418,000 | 372,500 | 389,500 | 5,063 |
| 2012/10/04 | 368,000 | 401,500 | 367,000 | 400,000 | 4,108 |
| 2012/10/03 | 339,000 | 369,000 | 339,000 | 360,500 | 2,324 |
| 2012/10/02 | 338,000 | 368,500 | 332,000 | 349,000 | 3,772 |
| 2012/10/01 | 322,500 | 338,000 | 317,500 | 335,500 | 2,281 |
| 2012/09/28 | 312,000 | 320,000 | 306,000 | 320,000 | 1,358 |
| 2012/09/27 | 308,000 | 315,500 | 296,300 | 306,000 | 1,668 |
| 2012/09/26 | 293,900 | 314,000 | 291,500 | 313,500 | 1,453 |
| 2012/09/25 | 291,100 | 298,300 | 285,500 | 296,800 | 1,144 |
| 2012/09/24 | 299,000 | 306,500 | 293,100 | 299,500 | 2,207 |
| 2012/09/21 | 270,000 | 282,900 | 265,200 | 279,000 | 854 |
| 2012/09/20 | 275,600 | 288,400 | 268,000 | 269,000 | 1,588 |
| 2012/09/19 | 282,500 | 283,500 | 273,000 | 277,000 | 1,687 |
| 2012/09/18 | 254,500 | 286,400 | 253,000 | 284,800 | 3,243 |
| 2012/09/14 | 242,000 | 257,100 | 241,800 | 250,500 | 1,854 |
| 2012/09/13 | 237,000 | 241,900 | 236,600 | 237,800 | 333 |
| 2012/09/12 | 239,900 | 243,800 | 235,000 | 237,800 | 334 |
| 2012/09/11 | 243,000 | 244,000 | 237,000 | 238,600 | 393 |
| 2012/09/10 | 229,300 | 246,000 | 227,100 | 244,800 | 662 |
| 2012/09/07 | 229,300 | 231,900 | 222,200 | 229,300 | 597 |
| 2012/09/06 | 222,000 | 229,500 | 221,500 | 228,500 | 643 |
| 2012/09/05 | 226,000 | 231,900 | 221,300 | 221,300 | 399 |
| 2012/09/04 | 226,500 | 234,000 | 226,500 | 226,900 | 419 |
| 2012/09/03 | 248,000 | 250,000 | 231,100 | 231,100 | 1,057 |
| 2012/08/31 | 230,500 | 240,000 | 225,800 | 238,200 | 397 |
| 2012/08/30 | 241,000 | 241,100 | 225,000 | 232,800 | 534 |
| 2012/08/29 | 249,600 | 250,000 | 240,600 | 241,000 | 947 |
| 2012/08/28 | 235,300 | 246,600 | 233,000 | 246,000 | 1,200 |
| 2012/08/27 | 232,000 | 234,000 | 227,200 | 232,500 | 371 |
| 2012/08/24 | 227,000 | 231,000 | 223,000 | 229,800 | 475 |
| 2012/08/23 | 227,000 | 235,000 | 217,000 | 227,000 | 776 |
| 2012/08/22 | 220,000 | 231,800 | 218,000 | 230,100 | 1,302 |
| 2012/08/21 | 197,900 | 211,800 | 197,400 | 211,800 | 1,150 |
| 2012/08/20 | 193,200 | 197,500 | 193,000 | 196,600 | 431 |
| 2012/08/17 | 192,000 | 196,000 | 192,000 | 192,500 | 149 |
| 2012/08/16 | 192,700 | 194,000 | 191,800 | 192,000 | 191 |
| 2012/08/15 | 187,500 | 190,500 | 186,600 | 189,300 | 202 |
| 2012/08/14 | 190,000 | 191,000 | 185,200 | 187,000 | 189 |
| 2012/08/13 | 189,000 | 192,500 | 185,000 | 192,000 | 221 |
| 2012/08/10 | 196,000 | 197,300 | 188,900 | 190,000 | 391 |
| 2012/08/09 | 199,300 | 200,000 | 195,700 | 199,200 | 214 |
| 2012/08/08 | 198,100 | 201,800 | 197,600 | 201,100 | 189 |
| 2012/08/07 | 204,000 | 204,000 | 198,100 | 200,000 | 314 |
| 2012/08/06 | 195,000 | 203,000 | 193,500 | 200,000 | 435 |
| 2012/08/03 | 190,900 | 195,000 | 190,000 | 194,000 | 215 |
| 2012/08/02 | 190,000 | 193,000 | 188,100 | 192,200 | 172 |
| 2012/08/01 | 188,000 | 193,700 | 186,100 | 189,000 | 304 |
| 2012/07/31 | 181,500 | 185,000 | 181,300 | 184,900 | 113 |
| 2012/07/30 | 178,500 | 181,500 | 178,500 | 179,000 | 49 |
| 2012/07/27 | 180,300 | 182,500 | 179,000 | 181,000 | 68 |
| 2012/07/26 | 179,600 | 182,000 | 177,200 | 182,000 | 28 |
| 2012/07/25 | 181,000 | 182,500 | 177,200 | 177,200 | 144 |
| 2012/07/24 | 178,000 | 179,900 | 177,100 | 179,900 | 23 |
| 2012/07/23 | 180,000 | 180,000 | 178,100 | 178,100 | 27 |
| 2012/07/20 | 179,900 | 180,500 | 179,900 | 180,500 | 36 |
| 2012/07/19 | 180,000 | 180,500 | 178,500 | 179,000 | 36 |
| 2012/07/18 | 179,400 | 180,500 | 178,500 | 179,900 | 59 |
| 2012/07/17 | 180,000 | 180,000 | 176,600 | 176,600 | 70 |
| 2012/07/13 | 180,700 | 181,800 | 178,400 | 180,000 | 55 |
| 2012/07/12 | 178,000 | 180,500 | 177,000 | 178,400 | 148 |
| 2012/07/11 | 178,000 | 178,000 | 175,600 | 178,000 | 32 |
| 2012/07/10 | 179,000 | 179,000 | 176,700 | 178,000 | 55 |
| 2012/07/09 | 180,300 | 180,300 | 177,900 | 180,000 | 58 |
| 2012/07/06 | 177,900 | 180,300 | 175,600 | 180,300 | 54 |
| 2012/07/05 | 178,800 | 179,800 | 176,600 | 177,600 | 43 |
| 2012/07/04 | 180,400 | 180,500 | 177,500 | 178,400 | 53 |
| 2012/07/03 | 181,000 | 182,300 | 178,800 | 180,400 | 38 |
| 2012/07/02 | 178,900 | 181,500 | 178,900 | 179,800 | 50 |
| 2012/06/29 | 182,500 | 182,900 | 180,000 | 182,900 | 58 |
| 2012/06/28 | 182,000 | 182,000 | 180,000 | 181,900 | 57 |
| 2012/06/27 | 179,000 | 179,000 | 177,100 | 178,500 | 39 |
| 2012/06/26 | 180,000 | 182,900 | 178,000 | 182,900 | 43 |
| 2012/06/25 | 185,000 | 185,200 | 180,000 | 181,500 | 75 |
| 2012/06/22 | 179,300 | 181,600 | 176,900 | 181,600 | 48 |
| 2012/06/21 | 178,000 | 181,600 | 176,000 | 181,500 | 57 |
| 2012/06/20 | 178,000 | 178,400 | 176,100 | 178,000 | 67 |
| 2012/06/19 | 176,600 | 182,800 | 176,000 | 177,200 | 223 |
| 2012/06/18 | 174,700 | 177,700 | 174,200 | 176,400 | 127 |
| 2012/06/15 | 167,000 | 174,400 | 167,000 | 174,400 | 175 |
| 2012/06/14 | 169,000 | 172,000 | 167,500 | 169,100 | 130 |
| 2012/06/13 | 173,000 | 173,000 | 170,500 | 171,500 | 43 |
| 2012/06/12 | 169,800 | 173,000 | 169,800 | 172,700 | 38 |
| 2012/06/11 | 174,400 | 174,500 | 170,100 | 173,800 | 96 |
| 2012/06/08 | 170,100 | 173,000 | 170,000 | 172,500 | 57 |
| 2012/06/07 | 170,100 | 173,000 | 169,100 | 169,600 | 39 |
| 2012/06/06 | 166,400 | 173,000 | 166,400 | 172,500 | 59 |
| 2012/06/05 | 177,000 | 177,000 | 167,000 | 174,400 | 25 |
| 2012/06/04 | 168,000 | 178,200 | 168,000 | 173,500 | 51 |
| 2012/06/01 | 171,500 | 177,500 | 171,500 | 173,500 | 108 |
| 2012/05/31 | 165,000 | 179,500 | 163,500 | 179,500 | 162 |
| 2012/05/30 | 165,300 | 168,500 | 165,300 | 166,800 | 53 |
| 2012/05/29 | 162,100 | 166,000 | 162,000 | 165,300 | 49 |
| 2012/05/28 | 170,100 | 170,200 | 167,000 | 169,000 | 26 |
| 2012/05/25 | 177,000 | 177,000 | 173,300 | 173,300 | 58 |
| 2012/05/24 | 174,000 | 176,900 | 171,000 | 176,800 | 75 |
| 2012/05/23 | 179,000 | 179,700 | 174,600 | 179,500 | 130 |
| 2012/05/22 | 175,000 | 181,000 | 175,000 | 179,500 | 136 |
| 2012/05/21 | 165,000 | 181,000 | 165,000 | 178,700 | 409 |
| 2012/05/18 | 153,800 | 166,000 | 153,800 | 165,300 | 249 |
| 2012/05/17 | 154,000 | 156,100 | 153,000 | 156,100 | 55 |
| 2012/05/16 | 154,000 | 162,900 | 154,000 | 154,700 | 87 |
| 2012/05/15 | 156,000 | 156,000 | 142,700 | 154,000 | 433 |
| 2012/05/14 | 164,500 | 164,600 | 156,500 | 157,500 | 197 |
| 2012/05/11 | 169,400 | 169,500 | 162,800 | 164,500 | 138 |
| 2012/05/10 | 172,000 | 172,200 | 169,200 | 169,800 | 107 |
| 2012/05/09 | 169,900 | 170,900 | 169,000 | 170,500 | 114 |
| 2012/05/08 | 171,100 | 172,700 | 170,200 | 171,000 | 206 |
| 2012/05/07 | 177,500 | 177,500 | 163,000 | 169,500 | 475 |
| 2012/05/02 | 185,000 | 187,000 | 182,800 | 184,000 | 59 |
| 2012/05/01 | 184,500 | 188,500 | 184,400 | 187,900 | 93 |
| 2012/04/27 | 184,000 | 188,000 | 184,000 | 187,700 | 216 |
| 2012/04/26 | 179,200 | 185,900 | 178,000 | 185,400 | 243 |
| 2012/04/25 | 180,200 | 181,700 | 177,700 | 181,000 | 64 |
| 2012/04/24 | 178,400 | 184,000 | 177,900 | 178,300 | 200 |
| 2012/04/23 | 180,300 | 181,000 | 178,600 | 179,900 | 76 |
| 2012/04/20 | 181,800 | 182,000 | 180,500 | 181,000 | 81 |
| 2012/04/19 | 180,000 | 182,900 | 180,000 | 181,800 | 55 |
| 2012/04/18 | 180,500 | 181,900 | 178,100 | 179,700 | 67 |
| 2012/04/17 | 178,000 | 181,200 | 177,600 | 179,500 | 88 |
| 2012/04/16 | 178,000 | 180,100 | 177,300 | 178,800 | 112 |
| 2012/04/13 | 182,000 | 187,300 | 180,000 | 180,400 | 291 |
| 2012/04/12 | 171,900 | 185,700 | 171,700 | 185,000 | 374 |
| 2012/04/11 | 170,000 | 171,000 | 168,500 | 169,900 | 119 |
| 2012/04/10 | 172,000 | 173,500 | 170,100 | 170,100 | 47 |
| 2012/04/09 | 171,900 | 172,100 | 170,900 | 170,900 | 47 |
| 2012/04/06 | 173,000 | 173,600 | 172,000 | 172,100 | 58 |
| 2012/04/05 | 170,600 | 173,000 | 170,100 | 173,000 | 78 |
| 2012/04/04 | 172,800 | 175,000 | 170,100 | 172,400 | 131 |
| 2012/04/03 | 176,000 | 176,000 | 172,600 | 173,000 | 204 |
| 2012/04/02 | 180,000 | 181,900 | 177,400 | 177,400 | 172 |
| 2012/03/30 | 175,000 | 178,000 | 174,300 | 178,000 | 91 |
| 2012/03/29 | 172,200 | 176,500 | 172,200 | 174,700 | 156 |
| 2012/03/28 | 175,200 | 177,000 | 172,600 | 172,700 | 115 |
| 2012/03/27 | 177,000 | 179,400 | 173,000 | 175,200 | 162 |
| 2012/03/26 | 179,000 | 180,900 | 176,500 | 176,800 | 130 |
| 2012/03/23 | 183,200 | 183,200 | 179,500 | 181,600 | 70 |
| 2012/03/22 | 181,100 | 186,500 | 181,100 | 185,000 | 96 |
| 2012/03/21 | 180,000 | 182,900 | 178,000 | 181,000 | 99 |
| 2012/03/19 | 185,200 | 186,000 | 178,800 | 178,800 | 235 |
| 2012/03/16 | 190,100 | 190,100 | 185,500 | 187,900 | 69 |
| 2012/03/15 | 190,000 | 192,400 | 189,000 | 190,100 | 120 |
| 2012/03/14 | 194,800 | 194,800 | 187,000 | 190,900 | 176 |
| 2012/03/13 | 193,600 | 193,600 | 189,100 | 191,800 | 125 |
| 2012/03/12 | 193,500 | 196,700 | 193,500 | 195,600 | 160 |
| 2012/03/09 | 193,800 | 194,000 | 190,100 | 193,000 | 133 |
| 2012/03/08 | 188,800 | 194,000 | 187,000 | 192,400 | 299 |
| 2012/03/07 | 184,000 | 188,500 | 182,500 | 187,100 | 195 |
| 2012/03/06 | 180,900 | 187,800 | 180,200 | 187,800 | 204 |
| 2012/03/05 | 180,200 | 182,400 | 178,500 | 182,000 | 163 |
| 2012/03/02 | 181,500 | 184,000 | 180,500 | 181,200 | 62 |
| 2012/03/01 | 178,000 | 182,800 | 177,500 | 182,800 | 245 |
| 2012/02/29 | 184,900 | 188,000 | 178,500 | 178,700 | 286 |
| 2012/02/28 | 179,000 | 185,200 | 178,000 | 183,500 | 186 |
| 2012/02/27 | 181,500 | 185,700 | 177,800 | 182,500 | 344 |
| 2012/02/24 | 178,300 | 181,000 | 175,000 | 179,500 | 283 |
| 2012/02/23 | 174,000 | 178,900 | 173,100 | 178,400 | 233 |
| 2012/02/22 | 170,100 | 173,000 | 170,100 | 173,000 | 122 |
| 2012/02/21 | 169,500 | 172,000 | 169,500 | 169,900 | 67 |
| 2012/02/20 | 171,000 | 172,500 | 169,100 | 169,300 | 107 |
| 2012/02/17 | 170,500 | 172,700 | 169,900 | 170,800 | 85 |
| 2012/02/16 | 171,000 | 171,100 | 169,500 | 169,700 | 196 |
| 2012/02/15 | 171,800 | 172,700 | 170,700 | 171,700 | 92 |
| 2012/02/14 | 169,100 | 173,000 | 168,100 | 171,800 | 231 |
| 2012/02/13 | 176,600 | 178,800 | 175,700 | 178,300 | 65 |
| 2012/02/10 | 182,000 | 182,500 | 175,400 | 177,000 | 190 |
| 2012/02/09 | 180,900 | 186,000 | 178,400 | 181,300 | 167 |
| 2012/02/08 | 175,000 | 183,300 | 175,000 | 180,000 | 306 |
| 2012/02/07 | 172,100 | 176,000 | 171,500 | 174,500 | 181 |
| 2012/02/06 | 172,900 | 173,000 | 171,000 | 172,700 | 126 |
| 2012/02/03 | 170,300 | 171,000 | 169,800 | 170,300 | 124 |
| 2012/02/02 | 172,300 | 175,000 | 171,400 | 172,000 | 114 |
| 2012/02/01 | 168,100 | 173,000 | 168,100 | 173,000 | 85 |
| 2012/01/31 | 171,000 | 171,600 | 168,400 | 169,000 | 81 |
| 2012/01/30 | 171,100 | 172,400 | 170,300 | 170,600 | 45 |
| 2012/01/27 | 169,100 | 173,000 | 169,100 | 173,000 | 89 |
| 2012/01/26 | 174,500 | 174,500 | 170,000 | 170,100 | 135 |
| 2012/01/25 | 174,500 | 176,800 | 172,800 | 175,900 | 119 |
| 2012/01/24 | 175,300 | 178,100 | 173,300 | 175,100 | 63 |
| 2012/01/23 | 173,500 | 178,500 | 173,100 | 175,300 | 70 |
| 2012/01/20 | 174,000 | 176,600 | 172,800 | 174,500 | 150 |
| 2012/01/19 | 172,900 | 173,300 | 170,300 | 172,800 | 73 |
| 2012/01/18 | 167,900 | 173,000 | 166,000 | 169,900 | 123 |
| 2012/01/17 | 174,500 | 174,500 | 168,100 | 168,500 | 109 |
| 2012/01/16 | 176,500 | 179,500 | 172,000 | 172,000 | 96 |
| 2012/01/13 | 173,300 | 176,000 | 173,300 | 174,600 | 90 |
| 2012/01/12 | 174,600 | 175,000 | 170,000 | 173,500 | 267 |
| 2012/01/11 | 175,000 | 178,400 | 174,000 | 176,600 | 113 |
| 2012/01/10 | 177,900 | 177,900 | 175,000 | 175,000 | 115 |
| 2012/01/06 | 181,900 | 181,900 | 176,200 | 178,500 | 180 |
| 2012/01/05 | 182,000 | 184,500 | 179,000 | 182,000 | 117 |
| 2012/01/04 | 176,000 | 182,000 | 175,600 | 181,500 | 123 |