ＧＭＯペイメントゲートウェイ(3769)の株価時系列情報
ＧＭＯペイメントゲートウェイ(3769)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 140,000 | 145,000 | 139,000 | 142,000 | 218 |
| 2007/12/27 | 146,000 | 146,000 | 142,000 | 145,000 | 407 |
| 2007/12/26 | 141,000 | 148,000 | 138,000 | 148,000 | 993 |
| 2007/12/25 | 145,000 | 145,000 | 138,000 | 144,000 | 869 |
| 2007/12/21 | 134,000 | 146,000 | 131,000 | 139,000 | 1,517 |
| 2007/12/20 | 133,000 | 135,000 | 129,000 | 131,000 | 786 |
| 2007/12/19 | 138,000 | 140,000 | 130,000 | 131,000 | 1,751 |
| 2007/12/18 | 130,000 | 146,000 | 126,000 | 140,000 | 3,268 |
| 2007/12/17 | 143,000 | 143,000 | 127,000 | 128,000 | 1,734 |
| 2007/12/14 | 158,000 | 160,000 | 145,000 | 147,000 | 1,761 |
| 2007/12/13 | 164,000 | 171,000 | 153,000 | 163,000 | 6,271 |
| 2007/12/12 | 140,000 | 161,000 | 136,000 | 161,000 | 4,646 |
| 2007/12/11 | 143,000 | 143,000 | 135,000 | 141,000 | 1,033 |
| 2007/12/10 | 149,000 | 152,000 | 142,000 | 143,000 | 1,256 |
| 2007/12/07 | 161,000 | 162,000 | 147,000 | 150,000 | 1,487 |
| 2007/12/06 | 166,000 | 169,000 | 155,000 | 158,000 | 3,363 |
| 2007/12/05 | 145,000 | 162,000 | 143,000 | 162,000 | 2,722 |
| 2007/12/04 | 157,000 | 165,000 | 145,000 | 147,000 | 3,855 |
| 2007/12/03 | 140,000 | 154,000 | 139,000 | 154,000 | 2,375 |
| 2007/11/30 | 135,000 | 139,000 | 130,000 | 134,000 | 701 |
| 2007/11/29 | 128,000 | 136,000 | 126,000 | 135,000 | 1,183 |
| 2007/11/28 | 118,000 | 124,000 | 112,000 | 124,000 | 587 |
| 2007/11/27 | 112,000 | 116,000 | 110,000 | 116,000 | 146 |
| 2007/11/26 | 116,000 | 116,000 | 112,000 | 112,000 | 173 |
| 2007/11/22 | 109,000 | 112,000 | 106,000 | 112,000 | 220 |
| 2007/11/21 | 113,000 | 116,000 | 111,000 | 111,000 | 149 |
| 2007/11/20 | 107,000 | 115,000 | 106,000 | 115,000 | 444 |
| 2007/11/19 | 119,000 | 122,000 | 113,000 | 113,000 | 130 |
| 2007/11/16 | 120,000 | 121,000 | 115,000 | 119,000 | 201 |
| 2007/11/15 | 121,000 | 127,000 | 119,000 | 122,000 | 326 |
| 2007/11/14 | 119,000 | 122,000 | 117,000 | 121,000 | 280 |
| 2007/11/13 | 116,000 | 121,000 | 113,000 | 115,000 | 357 |
| 2007/11/12 | 108,000 | 117,000 | 105,000 | 117,000 | 385 |
| 2007/11/09 | 118,000 | 119,000 | 111,000 | 112,000 | 303 |
| 2007/11/08 | 113,000 | 120,000 | 112,000 | 120,000 | 323 |
| 2007/11/07 | 119,000 | 125,000 | 113,000 | 117,000 | 373 |
| 2007/11/06 | 127,000 | 130,000 | 117,000 | 117,000 | 321 |
| 2007/11/05 | 129,000 | 132,000 | 126,000 | 127,000 | 161 |
| 2007/11/02 | 126,000 | 133,000 | 123,000 | 131,000 | 402 |
| 2007/11/01 | 138,000 | 139,000 | 126,000 | 132,000 | 499 |
| 2007/10/31 | 139,000 | 141,000 | 135,000 | 137,000 | 261 |
| 2007/10/30 | 137,000 | 143,000 | 133,000 | 138,000 | 994 |
| 2007/10/29 | 132,000 | 135,000 | 130,000 | 135,000 | 621 |
| 2007/10/26 | 125,000 | 128,000 | 121,000 | 126,000 | 201 |
| 2007/10/25 | 129,000 | 130,000 | 121,000 | 123,000 | 371 |
| 2007/10/24 | 126,000 | 132,000 | 123,000 | 129,000 | 591 |
| 2007/10/23 | 134,000 | 135,000 | 121,000 | 122,000 | 812 |
| 2007/10/22 | 108,000 | 127,000 | 107,000 | 124,000 | 579 |
| 2007/10/19 | 113,000 | 117,000 | 110,000 | 116,000 | 345 |
| 2007/10/18 | 104,000 | 113,000 | 103,000 | 113,000 | 425 |
| 2007/10/17 | 101,000 | 112,000 | 95,000 | 102,000 | 640 |
| 2007/10/16 | 103,000 | 105,000 | 100,000 | 100,000 | 460 |
| 2007/10/15 | 117,000 | 118,000 | 110,000 | 110,000 | 234 |
| 2007/10/12 | 118,000 | 118,000 | 113,000 | 116,000 | 208 |
| 2007/10/11 | 110,000 | 118,000 | 108,000 | 118,000 | 327 |
| 2007/10/10 | 121,000 | 122,000 | 108,000 | 110,000 | 542 |
| 2007/10/09 | 117,000 | 118,000 | 114,000 | 115,000 | 490 |
| 2007/10/05 | 111,000 | 114,000 | 108,000 | 111,000 | 589 |
| 2007/10/04 | 111,000 | 117,000 | 109,000 | 109,000 | 855 |
| 2007/10/03 | 97,100 | 107,000 | 95,000 | 107,000 | 611 |
| 2007/10/02 | 95,200 | 96,900 | 93,300 | 96,900 | 374 |
| 2007/10/01 | 93,000 | 95,500 | 92,000 | 92,200 | 285 |
| 2007/09/28 | 90,000 | 94,500 | 87,200 | 90,800 | 1,266 |
| 2007/09/27 | 83,000 | 85,900 | 82,800 | 85,000 | 684 |
| 2007/09/26 | 72,000 | 79,900 | 71,500 | 79,900 | 395 |
| 2007/09/25 | 71,000 | 71,900 | 70,100 | 71,000 | 200 |
| 2007/09/21 | 74,000 | 74,000 | 71,000 | 71,200 | 259 |
| 2007/09/20 | 76,500 | 77,900 | 75,000 | 75,000 | 146 |
| 2007/09/19 | 78,400 | 78,400 | 76,200 | 77,500 | 156 |
| 2007/09/18 | 78,500 | 78,500 | 73,900 | 75,700 | 395 |
| 2007/09/14 | 76,400 | 79,600 | 76,000 | 79,000 | 505 |
| 2007/09/13 | 80,000 | 80,800 | 73,900 | 74,400 | 637 |
| 2007/09/12 | 86,000 | 88,000 | 81,000 | 83,000 | 224 |
| 2007/09/11 | 89,000 | 89,000 | 84,000 | 86,000 | 331 |
| 2007/09/10 | 93,100 | 95,900 | 88,200 | 90,000 | 396 |
| 2007/09/07 | 99,000 | 99,200 | 97,000 | 98,000 | 154 |
| 2007/09/06 | 101,000 | 102,000 | 97,800 | 99,500 | 234 |
| 2007/09/05 | 105,000 | 105,000 | 102,000 | 102,000 | 123 |
| 2007/09/04 | 107,000 | 107,000 | 105,000 | 107,000 | 56 |
| 2007/09/03 | 107,000 | 108,000 | 106,000 | 107,000 | 74 |
| 2007/08/31 | 104,000 | 107,000 | 103,000 | 107,000 | 80 |
| 2007/08/30 | 108,000 | 108,000 | 104,000 | 104,000 | 61 |
| 2007/08/29 | 107,000 | 107,000 | 104,000 | 107,000 | 66 |
| 2007/08/28 | 107,000 | 110,000 | 107,000 | 110,000 | 41 |
| 2007/08/27 | 110,000 | 112,000 | 108,000 | 108,000 | 130 |
| 2007/08/24 | 107,000 | 109,000 | 106,000 | 108,000 | 91 |
| 2007/08/23 | 103,000 | 110,000 | 102,000 | 109,000 | 273 |
| 2007/08/22 | 108,000 | 112,000 | 104,000 | 105,000 | 151 |
| 2007/08/21 | 109,000 | 112,000 | 108,000 | 112,000 | 101 |
| 2007/08/20 | 117,000 | 117,000 | 109,000 | 110,000 | 182 |
| 2007/08/17 | 113,000 | 120,000 | 111,000 | 112,000 | 245 |
| 2007/08/16 | 120,000 | 121,000 | 107,000 | 117,000 | 686 |
| 2007/08/15 | 130,000 | 132,000 | 120,000 | 122,000 | 543 |
| 2007/08/14 | 125,000 | 133,000 | 122,000 | 130,000 | 707 |
| 2007/08/13 | 123,000 | 127,000 | 123,000 | 125,000 | 76 |
| 2007/08/10 | 124,000 | 126,000 | 122,000 | 122,000 | 299 |
| 2007/08/09 | 126,000 | 128,000 | 125,000 | 126,000 | 116 |
| 2007/08/08 | 126,000 | 127,000 | 124,000 | 127,000 | 144 |
| 2007/08/07 | 130,000 | 130,000 | 125,000 | 125,000 | 116 |
| 2007/08/06 | 125,000 | 130,000 | 123,000 | 130,000 | 243 |
| 2007/08/03 | 125,000 | 126,000 | 125,000 | 126,000 | 144 |
| 2007/08/02 | 126,000 | 127,000 | 123,000 | 123,000 | 119 |
| 2007/08/01 | 126,000 | 127,000 | 123,000 | 126,000 | 144 |
| 2007/07/31 | 126,000 | 129,000 | 125,000 | 127,000 | 148 |
| 2007/07/30 | 121,000 | 126,000 | 121,000 | 126,000 | 145 |
| 2007/07/27 | 122,000 | 126,000 | 119,000 | 123,000 | 232 |
| 2007/07/26 | 127,000 | 130,000 | 126,000 | 126,000 | 115 |
| 2007/07/25 | 124,000 | 133,000 | 123,000 | 127,000 | 276 |
| 2007/07/24 | 126,000 | 127,000 | 125,000 | 127,000 | 152 |
| 2007/07/23 | 128,000 | 129,000 | 123,000 | 125,000 | 228 |
| 2007/07/20 | 123,000 | 130,000 | 123,000 | 130,000 | 246 |
| 2007/07/19 | 129,000 | 129,000 | 125,000 | 125,000 | 209 |
| 2007/07/18 | 122,000 | 131,000 | 122,000 | 131,000 | 414 |
| 2007/07/17 | 132,000 | 132,000 | 124,000 | 124,000 | 415 |
| 2007/07/13 | 132,000 | 134,000 | 129,000 | 133,000 | 302 |
| 2007/07/12 | 138,000 | 138,000 | 130,000 | 131,000 | 205 |
| 2007/07/11 | 139,000 | 140,000 | 134,000 | 136,000 | 361 |
| 2007/07/10 | 145,000 | 145,000 | 140,000 | 141,000 | 196 |
| 2007/07/09 | 145,000 | 145,000 | 142,000 | 145,000 | 163 |
| 2007/07/06 | 146,000 | 148,000 | 145,000 | 145,000 | 140 |
| 2007/07/05 | 146,000 | 148,000 | 145,000 | 148,000 | 170 |
| 2007/07/04 | 147,000 | 148,000 | 145,000 | 148,000 | 167 |
| 2007/07/03 | 149,000 | 149,000 | 146,000 | 149,000 | 132 |
| 2007/07/02 | 146,000 | 149,000 | 144,000 | 149,000 | 248 |
| 2007/06/29 | 150,000 | 150,000 | 143,000 | 147,000 | 380 |
| 2007/06/28 | 149,000 | 151,000 | 146,000 | 149,000 | 406 |
| 2007/06/27 | 150,000 | 152,000 | 149,000 | 151,000 | 211 |
| 2007/06/26 | 155,000 | 157,000 | 150,000 | 152,000 | 383 |
| 2007/06/25 | 158,000 | 160,000 | 154,000 | 154,000 | 304 |
| 2007/06/22 | 155,000 | 160,000 | 155,000 | 160,000 | 504 |
| 2007/06/21 | 154,000 | 156,000 | 153,000 | 154,000 | 233 |
| 2007/06/20 | 156,000 | 157,000 | 154,000 | 155,000 | 189 |
| 2007/06/19 | 160,000 | 160,000 | 156,000 | 157,000 | 202 |
| 2007/06/18 | 159,000 | 162,000 | 157,000 | 160,000 | 446 |
| 2007/06/15 | 154,000 | 158,000 | 154,000 | 156,000 | 398 |
| 2007/06/14 | 150,000 | 154,000 | 149,000 | 153,000 | 349 |
| 2007/06/13 | 149,000 | 150,000 | 148,000 | 149,000 | 379 |
| 2007/06/12 | 154,000 | 155,000 | 150,000 | 151,000 | 201 |
| 2007/06/11 | 155,000 | 156,000 | 152,000 | 154,000 | 147 |
| 2007/06/08 | 152,000 | 155,000 | 152,000 | 152,000 | 136 |
| 2007/06/07 | 154,000 | 155,000 | 153,000 | 154,000 | 176 |
| 2007/06/06 | 156,000 | 158,000 | 151,000 | 155,000 | 476 |
| 2007/06/05 | 158,000 | 159,000 | 156,000 | 159,000 | 139 |
| 2007/06/04 | 161,000 | 164,000 | 158,000 | 159,000 | 361 |
| 2007/06/01 | 157,000 | 160,000 | 156,000 | 160,000 | 98 |
| 2007/05/31 | 161,000 | 161,000 | 155,000 | 155,000 | 138 |
| 2007/05/30 | 160,000 | 162,000 | 159,000 | 159,000 | 159 |
| 2007/05/29 | 158,000 | 163,000 | 158,000 | 159,000 | 160 |
| 2007/05/28 | 160,000 | 163,000 | 157,000 | 158,000 | 486 |
| 2007/05/25 | 155,000 | 161,000 | 149,000 | 159,000 | 598 |
| 2007/05/24 | 160,000 | 160,000 | 156,000 | 159,000 | 179 |
| 2007/05/23 | 163,000 | 166,000 | 161,000 | 161,000 | 231 |
| 2007/05/22 | 151,000 | 167,000 | 151,000 | 166,000 | 477 |
| 2007/05/21 | 156,000 | 158,000 | 154,000 | 154,000 | 248 |
| 2007/05/18 | 160,000 | 160,000 | 152,000 | 158,000 | 367 |
| 2007/05/17 | 166,000 | 168,000 | 161,000 | 161,000 | 162 |
| 2007/05/16 | 165,000 | 167,000 | 163,000 | 166,000 | 133 |
| 2007/05/15 | 164,000 | 165,000 | 162,000 | 165,000 | 196 |
| 2007/05/14 | 169,000 | 173,000 | 163,000 | 164,000 | 239 |
| 2007/05/11 | 166,000 | 169,000 | 165,000 | 167,000 | 123 |
| 2007/05/10 | 171,000 | 172,000 | 168,000 | 169,000 | 172 |
| 2007/05/09 | 177,000 | 177,000 | 173,000 | 174,000 | 134 |
| 2007/05/08 | 177,000 | 179,000 | 175,000 | 178,000 | 248 |
| 2007/05/07 | 181,000 | 181,000 | 176,000 | 178,000 | 293 |
| 2007/05/02 | 185,000 | 190,000 | 176,000 | 179,000 | 1,935 |
| 2007/05/01 | 171,000 | 177,000 | 168,000 | 177,000 | 248 |
| 2007/04/27 | 164,000 | 172,000 | 164,000 | 170,000 | 291 |
| 2007/04/26 | 168,000 | 169,000 | 162,000 | 162,000 | 118 |
| 2007/04/25 | 168,000 | 168,000 | 163,000 | 167,000 | 109 |
| 2007/04/24 | 161,000 | 169,000 | 161,000 | 169,000 | 246 |
| 2007/04/23 | 168,000 | 171,000 | 162,000 | 164,000 | 297 |
| 2007/04/20 | 174,000 | 174,000 | 166,000 | 167,000 | 308 |
| 2007/04/19 | 174,000 | 176,000 | 170,000 | 175,000 | 246 |
| 2007/04/18 | 174,000 | 177,000 | 172,000 | 177,000 | 177 |
| 2007/04/17 | 175,000 | 178,000 | 172,000 | 173,000 | 180 |
| 2007/04/16 | 176,000 | 178,000 | 172,000 | 175,000 | 203 |
| 2007/04/13 | 179,000 | 181,000 | 176,000 | 178,000 | 132 |
| 2007/04/12 | 185,000 | 185,000 | 178,000 | 181,000 | 133 |
| 2007/04/11 | 189,000 | 189,000 | 182,000 | 184,000 | 100 |
| 2007/04/10 | 183,000 | 192,000 | 183,000 | 189,000 | 126 |
| 2007/04/09 | 187,000 | 189,000 | 183,000 | 187,000 | 118 |
| 2007/04/06 | 192,000 | 193,000 | 186,000 | 188,000 | 143 |
| 2007/04/05 | 194,000 | 200,000 | 192,000 | 192,000 | 308 |
| 2007/04/04 | 196,000 | 197,000 | 190,000 | 195,000 | 123 |
| 2007/04/03 | 198,000 | 198,000 | 191,000 | 193,000 | 109 |
| 2007/04/02 | 198,000 | 199,000 | 189,000 | 198,000 | 389 |
| 2007/03/30 | 209,000 | 210,000 | 197,000 | 200,000 | 621 |
| 2007/03/29 | 197,000 | 201,000 | 194,000 | 201,000 | 511 |
| 2007/03/28 | 183,000 | 208,000 | 183,000 | 199,000 | 1,958 |
| 2007/03/27 | 173,000 | 185,000 | 173,000 | 183,000 | 415 |
| 2007/03/26 | 170,000 | 180,000 | 170,000 | 172,000 | 249 |
| 2007/03/23 | 178,000 | 178,000 | 171,000 | 173,000 | 202 |
| 2007/03/22 | 179,000 | 179,000 | 173,000 | 174,000 | 276 |
| 2007/03/20 | 167,000 | 178,000 | 167,000 | 178,000 | 204 |
| 2007/03/19 | 167,000 | 173,000 | 167,000 | 168,000 | 142 |
| 2007/03/16 | 171,000 | 175,000 | 168,000 | 172,000 | 176 |
| 2007/03/15 | 172,000 | 176,000 | 170,000 | 173,000 | 151 |
| 2007/03/14 | 173,000 | 173,000 | 166,000 | 170,000 | 338 |
| 2007/03/13 | 178,000 | 179,000 | 176,000 | 179,000 | 113 |
| 2007/03/12 | 179,000 | 182,000 | 179,000 | 180,000 | 165 |
| 2007/03/09 | 183,000 | 186,000 | 176,000 | 176,000 | 546 |
| 2007/03/08 | 181,000 | 183,000 | 178,000 | 180,000 | 281 |
| 2007/03/07 | 188,000 | 191,000 | 181,000 | 185,000 | 364 |
| 2007/03/06 | 173,000 | 191,000 | 172,000 | 191,000 | 539 |
| 2007/03/05 | 187,000 | 189,000 | 175,000 | 176,000 | 438 |
| 2007/03/02 | 193,000 | 195,000 | 192,000 | 194,000 | 258 |
| 2007/03/01 | 203,000 | 203,000 | 193,000 | 197,000 | 320 |
| 2007/02/28 | 185,000 | 204,000 | 185,000 | 203,000 | 483 |
| 2007/02/27 | 210,000 | 210,000 | 206,000 | 207,000 | 172 |
| 2007/02/26 | 218,000 | 220,000 | 208,000 | 210,000 | 405 |
| 2007/02/23 | 213,000 | 222,000 | 212,000 | 216,000 | 568 |
| 2007/02/22 | 206,000 | 213,000 | 205,000 | 213,000 | 275 |
| 2007/02/21 | 210,000 | 211,000 | 205,000 | 205,000 | 176 |
| 2007/02/20 | 205,000 | 210,000 | 203,000 | 210,000 | 293 |
| 2007/02/19 | 203,000 | 206,000 | 202,000 | 204,000 | 117 |
| 2007/02/16 | 204,000 | 205,000 | 201,000 | 204,000 | 250 |
| 2007/02/15 | 209,000 | 210,000 | 204,000 | 206,000 | 296 |
| 2007/02/14 | 204,000 | 208,000 | 204,000 | 208,000 | 166 |
| 2007/02/13 | 211,000 | 213,000 | 204,000 | 204,000 | 331 |
| 2007/02/09 | 208,000 | 212,000 | 207,000 | 211,000 | 144 |
| 2007/02/08 | 215,000 | 215,000 | 207,000 | 208,000 | 271 |
| 2007/02/07 | 215,000 | 215,000 | 212,000 | 214,000 | 107 |
| 2007/02/06 | 214,000 | 214,000 | 211,000 | 213,000 | 163 |
| 2007/02/05 | 208,000 | 215,000 | 207,000 | 211,000 | 326 |
| 2007/02/02 | 209,000 | 210,000 | 206,000 | 210,000 | 93 |
| 2007/02/01 | 208,000 | 212,000 | 207,000 | 207,000 | 117 |
| 2007/01/31 | 212,000 | 213,000 | 207,000 | 208,000 | 212 |
| 2007/01/30 | 217,000 | 222,000 | 208,000 | 214,000 | 390 |
| 2007/01/29 | 219,000 | 220,000 | 216,000 | 217,000 | 161 |
| 2007/01/26 | 209,000 | 217,000 | 208,000 | 217,000 | 266 |
| 2007/01/25 | 217,000 | 224,000 | 212,000 | 213,000 | 437 |
| 2007/01/24 | 223,000 | 223,000 | 218,000 | 219,000 | 254 |
| 2007/01/23 | 221,000 | 224,000 | 216,000 | 220,000 | 281 |
| 2007/01/22 | 234,000 | 236,000 | 224,000 | 225,000 | 710 |
| 2007/01/19 | 224,000 | 232,000 | 218,000 | 230,000 | 829 |
| 2007/01/18 | 217,000 | 223,000 | 214,000 | 221,000 | 677 |
| 2007/01/17 | 210,000 | 218,000 | 207,000 | 218,000 | 536 |
| 2007/01/16 | 205,000 | 209,000 | 203,000 | 209,000 | 195 |
| 2007/01/15 | 202,000 | 208,000 | 200,000 | 204,000 | 262 |
| 2007/01/12 | 196,000 | 202,000 | 195,000 | 202,000 | 287 |
| 2007/01/11 | 199,000 | 202,000 | 194,000 | 196,000 | 251 |
| 2007/01/10 | 202,000 | 205,000 | 198,000 | 199,000 | 388 |
| 2007/01/09 | 205,000 | 207,000 | 201,000 | 205,000 | 306 |
| 2007/01/05 | 209,000 | 211,000 | 207,000 | 207,000 | 160 |
| 2007/01/04 | 210,000 | 212,000 | 208,000 | 210,000 | 122 |