ＧＭＯグローバルサイン・ホールディングス(3788)の株価時系列情報
ＧＭＯグローバルサイン・ホールディングス(3788)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 73,900 | 74,000 | 69,500 | 72,600 | 377 |
| 2010/12/29 | 75,300 | 77,000 | 73,600 | 74,300 | 326 |
| 2010/12/28 | 78,300 | 78,300 | 75,200 | 75,600 | 318 |
| 2010/12/27 | 78,000 | 80,000 | 76,600 | 79,000 | 602 |
| 2010/12/24 | 77,400 | 78,900 | 73,100 | 78,000 | 658 |
| 2010/12/22 | 81,200 | 81,300 | 77,000 | 78,000 | 761 |
| 2010/12/21 | 77,900 | 81,900 | 77,200 | 81,900 | 777 |
| 2010/12/20 | 75,000 | 77,800 | 75,000 | 76,800 | 674 |
| 2010/12/17 | 73,300 | 75,100 | 73,300 | 73,600 | 434 |
| 2010/12/16 | 73,600 | 74,000 | 71,500 | 72,900 | 388 |
| 2010/12/15 | 76,200 | 76,200 | 71,200 | 73,300 | 607 |
| 2010/12/14 | 74,600 | 76,400 | 73,800 | 75,300 | 505 |
| 2010/12/13 | 73,600 | 74,800 | 72,200 | 74,600 | 233 |
| 2010/12/10 | 72,500 | 73,100 | 71,100 | 73,100 | 132 |
| 2010/12/09 | 74,000 | 74,800 | 71,500 | 73,000 | 335 |
| 2010/12/08 | 74,600 | 75,400 | 73,000 | 73,800 | 605 |
| 2010/12/07 | 73,100 | 74,900 | 72,500 | 73,600 | 442 |
| 2010/12/06 | 71,100 | 72,400 | 70,700 | 72,400 | 216 |
| 2010/12/03 | 71,800 | 73,000 | 70,400 | 71,000 | 355 |
| 2010/12/02 | 71,500 | 73,800 | 69,800 | 72,200 | 622 |
| 2010/12/01 | 67,000 | 71,900 | 66,800 | 69,500 | 673 |
| 2010/11/30 | 67,200 | 67,700 | 66,000 | 66,700 | 322 |
| 2010/11/29 | 67,400 | 67,400 | 66,200 | 67,200 | 131 |
| 2010/11/26 | 67,500 | 68,500 | 66,000 | 67,400 | 441 |
| 2010/11/25 | 67,000 | 67,800 | 65,800 | 67,400 | 506 |
| 2010/11/24 | 64,200 | 66,000 | 63,500 | 66,000 | 174 |
| 2010/11/22 | 64,100 | 65,500 | 63,800 | 65,200 | 180 |
| 2010/11/19 | 65,000 | 65,600 | 62,400 | 63,500 | 237 |
| 2010/11/18 | 63,400 | 65,400 | 63,200 | 64,100 | 130 |
| 2010/11/17 | 63,000 | 63,900 | 62,600 | 63,000 | 53 |
| 2010/11/16 | 64,200 | 65,100 | 63,800 | 63,800 | 136 |
| 2010/11/15 | 62,800 | 64,000 | 62,800 | 63,700 | 28 |
| 2010/11/12 | 64,200 | 64,500 | 63,100 | 63,300 | 82 |
| 2010/11/11 | 64,800 | 65,000 | 64,200 | 64,600 | 69 |
| 2010/11/10 | 64,500 | 66,100 | 64,500 | 65,400 | 127 |
| 2010/11/09 | 63,800 | 64,900 | 62,800 | 64,800 | 335 |
| 2010/11/08 | 64,500 | 67,200 | 64,300 | 67,000 | 122 |
| 2010/11/05 | 62,700 | 66,600 | 62,500 | 63,300 | 188 |
| 2010/11/04 | 60,000 | 62,500 | 60,000 | 62,400 | 144 |
| 2010/11/02 | 61,000 | 61,700 | 59,000 | 60,000 | 145 |
| 2010/11/01 | 61,200 | 61,500 | 60,200 | 60,600 | 87 |
| 2010/10/29 | 61,400 | 63,000 | 61,200 | 62,400 | 105 |
| 2010/10/28 | 62,500 | 62,600 | 60,800 | 61,000 | 207 |
| 2010/10/27 | 64,400 | 65,000 | 62,100 | 63,200 | 200 |
| 2010/10/26 | 68,500 | 68,500 | 64,800 | 64,800 | 181 |
| 2010/10/25 | 67,400 | 69,600 | 67,400 | 68,800 | 125 |
| 2010/10/22 | 65,400 | 67,000 | 64,000 | 66,800 | 153 |
| 2010/10/21 | 67,300 | 67,300 | 65,800 | 66,000 | 112 |
| 2010/10/20 | 68,100 | 68,100 | 66,000 | 68,000 | 161 |
| 2010/10/19 | 70,000 | 70,200 | 67,800 | 69,000 | 233 |
| 2010/10/18 | 69,300 | 71,200 | 69,100 | 69,900 | 377 |
| 2010/10/15 | 71,500 | 72,000 | 68,500 | 70,000 | 333 |
| 2010/10/14 | 66,800 | 72,500 | 66,800 | 72,000 | 406 |
| 2010/10/13 | 67,000 | 68,000 | 65,300 | 66,400 | 105 |
| 2010/10/12 | 68,500 | 68,600 | 65,800 | 66,900 | 295 |
| 2010/10/08 | 69,200 | 69,400 | 67,200 | 68,300 | 150 |
| 2010/10/07 | 70,900 | 70,900 | 66,400 | 68,500 | 254 |
| 2010/10/06 | 67,800 | 72,000 | 67,800 | 70,000 | 285 |
| 2010/10/05 | 69,000 | 72,000 | 67,700 | 68,800 | 336 |
| 2010/10/04 | 70,900 | 76,800 | 69,500 | 70,000 | 998 |
| 2010/10/01 | 69,100 | 72,000 | 66,500 | 71,900 | 922 |
| 2010/09/30 | 62,700 | 69,800 | 62,700 | 68,900 | 854 |
| 2010/09/29 | 60,200 | 62,900 | 60,000 | 61,500 | 227 |
| 2010/09/28 | 57,900 | 60,000 | 57,900 | 60,000 | 66 |
| 2010/09/27 | 60,000 | 60,100 | 58,100 | 58,500 | 55 |
| 2010/09/24 | 60,600 | 60,700 | 59,500 | 60,000 | 72 |
| 2010/09/22 | 61,200 | 61,300 | 60,300 | 60,400 | 43 |
| 2010/09/21 | 58,800 | 61,300 | 58,800 | 60,500 | 78 |
| 2010/09/17 | 60,000 | 60,000 | 58,500 | 58,500 | 98 |
| 2010/09/16 | 61,400 | 61,500 | 59,300 | 59,400 | 95 |
| 2010/09/15 | 59,600 | 61,400 | 59,000 | 60,500 | 124 |
| 2010/09/14 | 57,900 | 61,000 | 57,900 | 58,800 | 203 |
| 2010/09/13 | 58,000 | 58,100 | 57,100 | 57,100 | 80 |
| 2010/09/10 | 57,500 | 58,300 | 55,600 | 56,500 | 90 |
| 2010/09/09 | 57,000 | 57,900 | 56,700 | 57,700 | 37 |
| 2010/09/08 | 56,000 | 56,500 | 55,500 | 56,000 | 54 |
| 2010/09/07 | 57,800 | 57,800 | 56,500 | 56,500 | 46 |
| 2010/09/06 | 56,900 | 58,000 | 56,200 | 57,800 | 76 |
| 2010/09/03 | 56,600 | 56,900 | 55,700 | 55,900 | 56 |
| 2010/09/02 | 59,000 | 59,000 | 56,500 | 57,200 | 105 |
| 2010/09/01 | 54,000 | 58,500 | 54,000 | 58,500 | 141 |
| 2010/08/31 | 54,600 | 55,000 | 53,100 | 54,000 | 100 |
| 2010/08/30 | 54,800 | 56,000 | 54,000 | 54,000 | 116 |
| 2010/08/27 | 52,800 | 54,800 | 52,500 | 53,800 | 60 |
| 2010/08/26 | 52,500 | 53,000 | 51,000 | 52,500 | 119 |
| 2010/08/25 | 52,000 | 53,100 | 50,900 | 51,500 | 308 |
| 2010/08/24 | 56,100 | 56,100 | 54,000 | 54,000 | 157 |
| 2010/08/23 | 56,500 | 56,600 | 55,600 | 56,000 | 86 |
| 2010/08/20 | 57,700 | 57,700 | 55,800 | 57,500 | 101 |
| 2010/08/19 | 56,600 | 58,000 | 56,600 | 57,800 | 70 |
| 2010/08/18 | 56,500 | 56,500 | 55,600 | 55,600 | 110 |
| 2010/08/17 | 56,800 | 56,900 | 55,500 | 55,500 | 110 |
| 2010/08/16 | 57,700 | 57,700 | 56,200 | 56,800 | 83 |
| 2010/08/13 | 59,000 | 59,000 | 57,100 | 57,700 | 138 |
| 2010/08/12 | 59,100 | 59,700 | 55,800 | 58,000 | 291 |
| 2010/08/11 | 61,300 | 61,300 | 59,900 | 61,000 | 99 |
| 2010/08/10 | 62,000 | 62,000 | 61,100 | 61,600 | 55 |
| 2010/08/09 | 62,500 | 62,500 | 59,900 | 60,600 | 202 |
| 2010/08/06 | 60,100 | 62,300 | 60,100 | 61,800 | 248 |
| 2010/08/05 | 64,500 | 64,900 | 61,000 | 64,700 | 222 |
| 2010/08/04 | 65,500 | 65,500 | 64,100 | 64,100 | 65 |
| 2010/08/03 | 65,500 | 66,300 | 63,900 | 64,900 | 72 |
| 2010/08/02 | 66,800 | 66,800 | 64,000 | 66,000 | 147 |
| 2010/07/30 | 67,000 | 68,000 | 66,300 | 66,300 | 70 |
| 2010/07/29 | 68,200 | 68,500 | 67,000 | 68,000 | 65 |
| 2010/07/28 | 68,000 | 68,300 | 67,500 | 68,200 | 21 |
| 2010/07/27 | 67,000 | 69,000 | 67,000 | 67,100 | 68 |
| 2010/07/26 | 65,400 | 68,000 | 65,400 | 68,000 | 130 |
| 2010/07/23 | 66,000 | 66,500 | 64,900 | 66,400 | 77 |
| 2010/07/22 | 65,500 | 65,600 | 63,100 | 63,900 | 146 |
| 2010/07/21 | 67,000 | 67,500 | 63,500 | 65,500 | 127 |
| 2010/07/20 | 67,100 | 67,500 | 66,000 | 66,500 | 103 |
| 2010/07/16 | 68,100 | 70,800 | 67,500 | 68,500 | 216 |
| 2010/07/15 | 72,000 | 72,000 | 69,000 | 69,100 | 154 |
| 2010/07/14 | 72,700 | 73,500 | 71,000 | 73,100 | 197 |
| 2010/07/13 | 70,000 | 74,000 | 70,000 | 71,300 | 291 |
| 2010/07/12 | 68,900 | 69,800 | 68,200 | 69,000 | 177 |
| 2010/07/09 | 66,400 | 68,500 | 66,400 | 67,600 | 144 |
| 2010/07/08 | 67,600 | 67,600 | 65,700 | 66,000 | 69 |
| 2010/07/07 | 68,000 | 68,000 | 65,700 | 65,700 | 78 |
| 2010/07/06 | 66,500 | 67,500 | 65,400 | 67,400 | 136 |
| 2010/07/05 | 65,900 | 67,000 | 64,600 | 66,200 | 234 |
| 2010/07/02 | 63,400 | 66,900 | 63,000 | 66,700 | 107 |
| 2010/07/01 | 63,800 | 64,800 | 63,000 | 63,800 | 126 |
| 2010/06/30 | 63,900 | 65,000 | 62,500 | 64,400 | 348 |
| 2010/06/29 | 66,200 | 68,100 | 64,900 | 65,900 | 342 |
| 2010/06/28 | 70,200 | 70,900 | 64,100 | 66,600 | 466 |
| 2010/06/25 | 71,800 | 71,900 | 69,700 | 71,500 | 249 |
| 2010/06/24 | 70,500 | 72,500 | 70,500 | 72,000 | 154 |
| 2010/06/23 | 71,000 | 71,800 | 68,600 | 70,200 | 196 |
| 2010/06/22 | 71,200 | 72,800 | 71,000 | 71,100 | 87 |
| 2010/06/21 | 70,600 | 72,700 | 70,600 | 72,700 | 119 |
| 2010/06/18 | 73,500 | 73,500 | 70,200 | 71,000 | 156 |
| 2010/06/17 | 74,300 | 74,800 | 70,000 | 73,000 | 342 |
| 2010/06/16 | 75,900 | 76,300 | 74,900 | 75,000 | 233 |
| 2010/06/15 | 76,000 | 76,400 | 74,200 | 74,800 | 297 |
| 2010/06/14 | 74,200 | 75,800 | 73,300 | 75,800 | 242 |
| 2010/06/11 | 73,100 | 74,400 | 71,600 | 73,900 | 383 |
| 2010/06/10 | 70,400 | 73,000 | 69,100 | 72,900 | 145 |
| 2010/06/09 | 72,000 | 73,100 | 69,200 | 70,400 | 268 |
| 2010/06/08 | 68,200 | 73,100 | 68,200 | 71,700 | 414 |
| 2010/06/07 | 71,000 | 72,200 | 68,500 | 68,600 | 428 |
| 2010/06/04 | 72,600 | 75,300 | 71,800 | 72,800 | 443 |
| 2010/06/03 | 72,100 | 72,900 | 70,800 | 71,500 | 249 |
| 2010/06/02 | 71,500 | 74,000 | 69,300 | 69,600 | 336 |
| 2010/06/01 | 76,000 | 76,000 | 71,500 | 72,600 | 478 |
| 2010/05/31 | 73,000 | 76,500 | 73,000 | 75,900 | 286 |
| 2010/05/28 | 74,300 | 76,800 | 70,500 | 74,500 | 494 |
| 2010/05/27 | 66,000 | 73,700 | 64,400 | 72,800 | 559 |
| 2010/05/26 | 66,100 | 66,600 | 62,000 | 65,500 | 641 |
| 2010/05/25 | 68,700 | 69,500 | 62,600 | 63,100 | 1,016 |
| 2010/05/24 | 71,000 | 73,000 | 68,800 | 69,500 | 388 |
| 2010/05/21 | 70,000 | 73,100 | 68,000 | 72,100 | 825 |
| 2010/05/20 | 75,500 | 78,100 | 74,800 | 74,800 | 575 |
| 2010/05/19 | 75,800 | 79,200 | 73,500 | 78,300 | 1,113 |
| 2010/05/18 | 76,700 | 78,700 | 73,100 | 74,600 | 634 |
| 2010/05/17 | 82,000 | 84,000 | 73,500 | 75,200 | 1,196 |
| 2010/05/14 | 83,500 | 86,700 | 82,200 | 83,100 | 522 |
| 2010/05/13 | 84,900 | 86,400 | 81,600 | 85,000 | 526 |
| 2010/05/12 | 81,500 | 84,900 | 77,700 | 80,900 | 833 |
| 2010/05/11 | 94,000 | 94,900 | 78,800 | 80,100 | 1,513 |
| 2010/05/10 | 92,000 | 95,500 | 91,400 | 92,300 | 673 |
| 2010/05/07 | 86,500 | 95,000 | 86,400 | 93,500 | 1,172 |
| 2010/05/06 | 96,000 | 99,700 | 93,700 | 94,000 | 985 |
| 2010/04/30 | 99,000 | 102,000 | 98,000 | 99,000 | 771 |
| 2010/04/28 | 98,000 | 101,000 | 96,800 | 97,000 | 1,932 |
| 2010/04/27 | 103,900 | 106,700 | 99,900 | 102,100 | 1,972 |
| 2010/04/26 | 115,000 | 117,000 | 105,200 | 109,900 | 2,549 |
| 2010/04/23 | 99,200 | 110,800 | 98,800 | 110,800 | 3,440 |
| 2010/04/22 | 87,500 | 95,800 | 85,700 | 95,800 | 1,487 |
| 2010/04/21 | 84,000 | 87,400 | 82,000 | 87,400 | 994 |
| 2010/04/20 | 85,500 | 89,500 | 80,100 | 81,000 | 2,100 |
| 2010/04/19 | 80,600 | 84,800 | 80,000 | 81,800 | 642 |
| 2010/04/16 | 85,000 | 86,700 | 82,100 | 83,600 | 588 |
| 2010/04/15 | 87,500 | 88,200 | 83,800 | 85,900 | 761 |
| 2010/04/14 | 80,800 | 87,000 | 80,600 | 87,000 | 1,368 |
| 2010/04/13 | 82,000 | 82,300 | 78,000 | 79,600 | 810 |
| 2010/04/12 | 78,900 | 84,500 | 77,900 | 83,000 | 1,426 |
| 2010/04/09 | 78,000 | 79,000 | 75,000 | 76,500 | 569 |
| 2010/04/08 | 77,100 | 79,600 | 77,000 | 78,300 | 211 |
| 2010/04/07 | 78,500 | 80,000 | 76,500 | 77,900 | 495 |
| 2010/04/06 | 81,400 | 81,500 | 78,700 | 79,800 | 1,062 |
| 2010/04/05 | 77,700 | 82,000 | 75,600 | 78,400 | 1,156 |
| 2010/04/02 | 75,800 | 76,200 | 73,200 | 74,900 | 327 |
| 2010/04/01 | 72,300 | 75,700 | 70,000 | 75,000 | 547 |
| 2010/03/31 | 72,100 | 73,600 | 71,200 | 72,300 | 303 |
| 2010/03/30 | 71,500 | 74,000 | 70,800 | 73,300 | 586 |
| 2010/03/29 | 71,700 | 73,400 | 70,700 | 71,600 | 534 |
| 2010/03/26 | 74,800 | 74,800 | 71,100 | 73,000 | 609 |
| 2010/03/25 | 77,100 | 77,700 | 72,000 | 74,800 | 958 |
| 2010/03/24 | 84,400 | 84,800 | 75,100 | 77,000 | 1,192 |
| 2010/03/23 | 73,800 | 81,600 | 72,300 | 81,400 | 1,544 |
| 2010/03/19 | 69,900 | 73,400 | 69,200 | 71,600 | 737 |
| 2010/03/18 | 70,300 | 71,600 | 68,800 | 70,000 | 475 |
| 2010/03/17 | 70,000 | 71,000 | 67,900 | 70,800 | 476 |
| 2010/03/16 | 71,200 | 72,000 | 68,500 | 69,000 | 794 |
| 2010/03/15 | 73,600 | 75,700 | 71,400 | 72,500 | 492 |
| 2010/03/12 | 71,000 | 77,700 | 69,500 | 72,800 | 1,808 |
| 2010/03/11 | 67,500 | 71,000 | 66,700 | 70,400 | 614 |
| 2010/03/10 | 69,300 | 71,000 | 66,300 | 67,900 | 768 |
| 2010/03/09 | 67,200 | 69,800 | 67,200 | 67,500 | 787 |
| 2010/03/08 | 65,100 | 71,900 | 65,100 | 67,500 | 2,095 |
| 2010/03/05 | 57,400 | 67,100 | 57,300 | 65,000 | 1,268 |
| 2010/03/04 | 57,300 | 58,200 | 56,900 | 57,100 | 262 |
| 2010/03/03 | 57,400 | 58,700 | 56,500 | 57,400 | 202 |
| 2010/03/02 | 58,700 | 58,800 | 57,300 | 57,700 | 305 |
| 2010/03/01 | 59,000 | 59,300 | 57,500 | 58,800 | 139 |
| 2010/02/26 | 57,800 | 59,100 | 57,500 | 58,900 | 179 |
| 2010/02/25 | 59,700 | 59,700 | 57,100 | 58,100 | 304 |
| 2010/02/24 | 59,800 | 61,100 | 58,000 | 59,700 | 217 |
| 2010/02/23 | 58,000 | 60,000 | 57,700 | 59,900 | 547 |
| 2010/02/22 | 58,900 | 60,000 | 58,000 | 58,500 | 201 |
| 2010/02/19 | 59,900 | 59,900 | 58,700 | 58,700 | 110 |
| 2010/02/18 | 60,600 | 60,800 | 59,100 | 59,500 | 90 |
| 2010/02/17 | 59,600 | 60,400 | 58,700 | 60,200 | 93 |
| 2010/02/16 | 60,500 | 60,500 | 59,300 | 59,400 | 100 |
| 2010/02/15 | 60,500 | 61,300 | 58,900 | 61,300 | 124 |
| 2010/02/12 | 62,000 | 62,300 | 58,500 | 60,700 | 320 |
| 2010/02/10 | 62,200 | 62,500 | 61,100 | 61,400 | 138 |
| 2010/02/09 | 61,100 | 62,600 | 60,600 | 61,200 | 168 |
| 2010/02/08 | 59,100 | 62,500 | 59,000 | 61,300 | 161 |
| 2010/02/05 | 59,200 | 59,800 | 58,200 | 59,800 | 153 |
| 2010/02/04 | 60,500 | 61,200 | 60,100 | 60,200 | 123 |
| 2010/02/03 | 61,600 | 62,500 | 60,900 | 61,100 | 104 |
| 2010/02/02 | 60,200 | 61,500 | 59,700 | 61,400 | 114 |
| 2010/02/01 | 60,100 | 61,300 | 58,800 | 61,200 | 144 |
| 2010/01/29 | 58,800 | 60,200 | 58,800 | 59,500 | 100 |
| 2010/01/28 | 60,000 | 60,200 | 59,200 | 59,500 | 114 |
| 2010/01/27 | 61,100 | 61,600 | 57,000 | 61,000 | 207 |
| 2010/01/26 | 62,600 | 63,800 | 62,000 | 62,000 | 115 |
| 2010/01/25 | 62,000 | 63,000 | 60,900 | 62,800 | 92 |
| 2010/01/22 | 62,000 | 62,900 | 61,400 | 62,500 | 133 |
| 2010/01/21 | 60,900 | 63,700 | 60,700 | 63,000 | 200 |
| 2010/01/20 | 61,100 | 61,600 | 60,900 | 61,300 | 86 |
| 2010/01/19 | 62,100 | 62,100 | 60,600 | 61,200 | 148 |
| 2010/01/18 | 61,000 | 61,600 | 60,800 | 61,100 | 114 |
| 2010/01/15 | 61,000 | 62,500 | 60,700 | 61,600 | 182 |
| 2010/01/14 | 60,500 | 61,000 | 60,300 | 61,000 | 164 |
| 2010/01/13 | 60,700 | 61,200 | 60,300 | 60,700 | 91 |
| 2010/01/12 | 60,600 | 61,700 | 60,200 | 61,200 | 154 |
| 2010/01/08 | 61,300 | 61,700 | 60,400 | 61,400 | 171 |
| 2010/01/07 | 61,300 | 63,000 | 60,900 | 61,500 | 120 |
| 2010/01/06 | 61,600 | 62,100 | 60,800 | 61,600 | 207 |
| 2010/01/05 | 64,500 | 64,500 | 62,800 | 63,600 | 85 |
| 2010/01/04 | 64,100 | 64,800 | 64,100 | 64,300 | 55 |