グローバルウェイ(3936)の株価時系列情報
グローバルウェイ(3936)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,980 | 5,010 | 4,940 | 5,000 | 4,500 |
| 2016/12/29 | 5,140 | 5,140 | 4,955 | 5,030 | 5,200 |
| 2016/12/28 | 4,960 | 5,070 | 4,950 | 5,040 | 4,100 |
| 2016/12/27 | 5,040 | 5,040 | 4,910 | 4,940 | 7,100 |
| 2016/12/26 | 4,880 | 4,990 | 4,825 | 4,895 | 5,000 |
| 2016/12/22 | 5,110 | 5,110 | 4,820 | 4,890 | 7,100 |
| 2016/12/21 | 5,100 | 5,430 | 5,050 | 5,110 | 15,500 |
| 2016/12/20 | 4,715 | 5,400 | 4,700 | 5,100 | 21,000 |
| 2016/12/19 | 4,760 | 4,760 | 4,710 | 4,715 | 4,500 |
| 2016/12/16 | 4,785 | 4,820 | 4,730 | 4,740 | 5,000 |
| 2016/12/15 | 4,965 | 4,970 | 4,805 | 4,815 | 3,100 |
| 2016/12/14 | 4,840 | 4,910 | 4,830 | 4,840 | 5,200 |
| 2016/12/13 | 4,870 | 4,920 | 4,760 | 4,910 | 12,000 |
| 2016/12/12 | 4,930 | 4,930 | 4,820 | 4,910 | 4,500 |
| 2016/12/09 | 4,920 | 4,925 | 4,780 | 4,900 | 6,900 |
| 2016/12/08 | 5,290 | 5,290 | 5,000 | 5,020 | 12,600 |
| 2016/12/07 | 5,230 | 5,380 | 5,230 | 5,300 | 6,800 |
| 2016/12/06 | 5,220 | 5,360 | 5,160 | 5,230 | 6,600 |
| 2016/12/05 | 5,350 | 5,350 | 5,120 | 5,180 | 3,800 |
| 2016/12/02 | 5,490 | 5,490 | 5,370 | 5,400 | 2,000 |
| 2016/12/01 | 5,470 | 5,610 | 5,400 | 5,410 | 11,600 |
| 2016/11/30 | 5,390 | 5,490 | 5,290 | 5,370 | 6,400 |
| 2016/11/29 | 5,210 | 5,300 | 5,190 | 5,290 | 2,300 |
| 2016/11/28 | 5,260 | 5,270 | 5,150 | 5,220 | 1,900 |
| 2016/11/25 | 5,410 | 5,500 | 5,260 | 5,300 | 2,900 |
| 2016/11/24 | 5,530 | 5,540 | 5,400 | 5,450 | 3,800 |
| 2016/11/22 | 5,500 | 5,600 | 5,460 | 5,490 | 5,100 |
| 2016/11/21 | 5,330 | 5,720 | 5,330 | 5,670 | 10,300 |
| 2016/11/18 | 5,280 | 5,300 | 5,200 | 5,280 | 4,400 |
| 2016/11/17 | 5,240 | 5,260 | 5,180 | 5,200 | 3,400 |
| 2016/11/16 | 5,190 | 5,280 | 5,140 | 5,240 | 4,700 |
| 2016/11/15 | 5,190 | 5,190 | 5,050 | 5,120 | 7,900 |
| 2016/11/14 | 5,290 | 5,430 | 5,290 | 5,290 | 32,100 |
| 2016/11/11 | 6,620 | 6,770 | 6,200 | 6,290 | 5,600 |
| 2016/11/10 | 6,320 | 6,670 | 6,300 | 6,570 | 7,900 |
| 2016/11/09 | 6,650 | 6,700 | 5,900 | 6,090 | 13,200 |
| 2016/11/08 | 6,770 | 6,850 | 6,600 | 6,680 | 7,100 |
| 2016/11/07 | 6,990 | 6,990 | 6,740 | 6,770 | 6,500 |
| 2016/11/04 | 7,010 | 7,050 | 6,870 | 6,890 | 4,800 |
| 2016/11/02 | 7,100 | 7,190 | 7,030 | 7,030 | 9,800 |
| 2016/11/01 | 7,060 | 7,180 | 7,050 | 7,100 | 4,800 |
| 2016/10/31 | 7,130 | 7,140 | 7,060 | 7,060 | 3,500 |
| 2016/10/28 | 7,260 | 7,370 | 7,100 | 7,170 | 8,700 |
| 2016/10/27 | 7,120 | 7,240 | 7,080 | 7,200 | 7,700 |
| 2016/10/26 | 7,260 | 7,360 | 7,100 | 7,110 | 9,200 |
| 2016/10/25 | 7,610 | 7,760 | 7,200 | 7,240 | 11,100 |
| 2016/10/24 | 7,150 | 7,780 | 7,150 | 7,580 | 23,100 |
| 2016/10/21 | 7,080 | 7,280 | 7,050 | 7,060 | 3,300 |
| 2016/10/20 | 7,260 | 7,340 | 7,030 | 7,060 | 5,600 |
| 2016/10/19 | 6,930 | 7,220 | 6,930 | 7,220 | 10,700 |
| 2016/10/18 | 7,000 | 7,060 | 6,910 | 6,950 | 6,400 |
| 2016/10/17 | 7,040 | 7,060 | 6,950 | 7,050 | 2,800 |
| 2016/10/14 | 7,000 | 7,010 | 6,920 | 6,990 | 6,300 |
| 2016/10/13 | 7,030 | 7,110 | 6,990 | 7,030 | 5,900 |
| 2016/10/12 | 7,170 | 7,190 | 7,000 | 7,030 | 5,700 |
| 2016/10/11 | 7,350 | 7,500 | 7,160 | 7,170 | 6,500 |
| 2016/10/07 | 7,580 | 7,600 | 7,360 | 7,470 | 3,200 |
| 2016/10/06 | 7,750 | 7,840 | 7,310 | 7,580 | 10,200 |
| 2016/10/05 | 7,080 | 7,580 | 7,080 | 7,450 | 11,800 |
| 2016/10/04 | 7,090 | 7,120 | 7,010 | 7,080 | 3,600 |
| 2016/10/03 | 7,020 | 7,160 | 6,990 | 6,990 | 4,200 |
| 2016/09/30 | 6,950 | 7,040 | 6,920 | 7,000 | 2,800 |
| 2016/09/29 | 6,920 | 7,050 | 6,920 | 6,950 | 3,300 |
| 2016/09/28 | 6,910 | 7,010 | 6,890 | 6,910 | 2,400 |
| 2016/09/27 | 6,970 | 7,030 | 6,880 | 6,950 | 2,000 |
| 2016/09/26 | 7,110 | 7,250 | 7,020 | 7,020 | 2,500 |
| 2016/09/23 | 6,880 | 7,030 | 6,870 | 7,030 | 5,800 |
| 2016/09/21 | 6,890 | 6,960 | 6,860 | 6,860 | 5,500 |
| 2016/09/20 | 6,880 | 7,010 | 6,880 | 6,960 | 4,300 |
| 2016/09/16 | 7,150 | 7,160 | 6,980 | 6,980 | 5,800 |
| 2016/09/15 | 7,050 | 7,130 | 7,000 | 7,130 | 3,300 |
| 2016/09/14 | 7,310 | 7,310 | 7,040 | 7,040 | 2,800 |
| 2016/09/13 | 7,500 | 7,540 | 7,220 | 7,310 | 8,300 |
| 2016/09/12 | 7,430 | 7,440 | 7,270 | 7,360 | 5,200 |
| 2016/09/09 | 7,490 | 7,570 | 7,330 | 7,430 | 7,200 |
| 2016/09/08 | 7,260 | 7,830 | 7,260 | 7,300 | 12,500 |
| 2016/09/07 | 7,130 | 7,240 | 7,020 | 7,180 | 3,500 |
| 2016/09/06 | 7,120 | 7,120 | 7,000 | 7,030 | 2,400 |
| 2016/09/05 | 7,000 | 7,030 | 6,910 | 7,000 | 3,400 |
| 2016/09/02 | 6,900 | 7,380 | 6,870 | 7,000 | 7,900 |
| 2016/09/01 | 7,210 | 7,210 | 6,800 | 6,970 | 6,500 |
| 2016/08/31 | 7,240 | 7,410 | 7,120 | 7,200 | 5,300 |
| 2016/08/30 | 7,100 | 7,800 | 7,100 | 7,370 | 18,500 |
| 2016/08/29 | 6,830 | 7,010 | 6,830 | 6,910 | 2,000 |
| 2016/08/26 | 7,110 | 7,110 | 6,870 | 6,930 | 10,600 |
| 2016/08/25 | 7,280 | 7,280 | 7,140 | 7,140 | 3,700 |
| 2016/08/24 | 7,500 | 7,530 | 7,230 | 7,230 | 6,000 |
| 2016/08/23 | 7,430 | 7,690 | 7,360 | 7,520 | 7,800 |
| 2016/08/22 | 7,430 | 7,440 | 7,200 | 7,360 | 4,800 |
| 2016/08/19 | 7,510 | 7,750 | 7,500 | 7,500 | 3,600 |
| 2016/08/18 | 7,680 | 7,690 | 7,510 | 7,510 | 4,100 |
| 2016/08/17 | 7,980 | 8,000 | 7,640 | 7,680 | 9,400 |
| 2016/08/16 | 7,550 | 8,320 | 7,360 | 7,860 | 36,300 |
| 2016/08/15 | 8,080 | 8,170 | 7,350 | 7,700 | 34,500 |
| 2016/08/12 | 8,270 | 8,420 | 7,990 | 8,250 | 78,600 |
| 2016/08/10 | 10,430 | 11,300 | 10,300 | 10,970 | 13,300 |
| 2016/08/09 | 10,310 | 10,680 | 10,220 | 10,400 | 3,800 |
| 2016/08/08 | 10,490 | 10,690 | 10,150 | 10,300 | 5,000 |
| 2016/08/05 | 11,160 | 11,360 | 10,290 | 10,490 | 11,700 |
| 2016/08/04 | 10,870 | 11,600 | 10,650 | 11,300 | 14,100 |
| 2016/08/03 | 11,170 | 11,360 | 10,560 | 10,860 | 9,300 |
| 2016/08/02 | 10,330 | 11,680 | 10,190 | 11,470 | 15,300 |
| 2016/08/01 | 9,910 | 10,410 | 9,800 | 10,100 | 7,100 |
| 2016/07/29 | 10,190 | 10,400 | 9,610 | 10,050 | 12,200 |
| 2016/07/28 | 11,330 | 11,430 | 10,330 | 10,490 | 19,200 |
| 2016/07/27 | 9,650 | 11,230 | 9,460 | 11,230 | 33,200 |
| 2016/07/26 | 10,300 | 10,300 | 9,700 | 9,730 | 5,200 |
| 2016/07/25 | 9,900 | 10,200 | 9,900 | 10,120 | 5,100 |
| 2016/07/22 | 10,030 | 10,120 | 9,880 | 9,920 | 8,900 |
| 2016/07/21 | 10,350 | 10,360 | 10,000 | 10,180 | 8,100 |
| 2016/07/20 | 10,500 | 10,590 | 10,280 | 10,280 | 4,200 |
| 2016/07/19 | 11,000 | 11,000 | 10,050 | 10,550 | 14,600 |
| 2016/07/15 | 11,370 | 11,370 | 10,940 | 10,960 | 9,100 |
| 2016/07/14 | 11,110 | 11,690 | 11,030 | 11,450 | 8,700 |
| 2016/07/13 | 11,900 | 11,910 | 11,260 | 11,340 | 6,400 |
| 2016/07/12 | 11,710 | 11,970 | 11,590 | 11,700 | 7,700 |
| 2016/07/11 | 11,740 | 11,870 | 11,310 | 11,650 | 7,500 |
| 2016/07/08 | 11,760 | 11,820 | 11,200 | 11,600 | 9,300 |
| 2016/07/07 | 12,010 | 12,230 | 11,270 | 12,000 | 10,000 |
| 2016/07/06 | 12,340 | 12,390 | 11,830 | 12,100 | 10,700 |
| 2016/07/05 | 12,810 | 13,200 | 12,620 | 12,710 | 10,500 |
| 2016/07/04 | 12,370 | 13,450 | 12,250 | 12,790 | 26,500 |
| 2016/07/01 | 12,830 | 13,310 | 12,430 | 12,590 | 39,400 |
| 2016/06/30 | 13,330 | 13,990 | 12,100 | 12,200 | 41,800 |
| 2016/06/29 | 12,000 | 13,860 | 11,400 | 13,280 | 79,400 |
| 2016/06/28 | 10,100 | 10,920 | 9,940 | 10,860 | 16,800 |
| 2016/06/27 | 11,100 | 11,330 | 10,090 | 10,490 | 37,900 |
| 2016/06/24 | 13,500 | 13,510 | 10,090 | 11,100 | 48,700 |
| 2016/06/23 | 12,450 | 13,450 | 12,450 | 13,090 | 25,400 |
| 2016/06/22 | 13,320 | 13,660 | 12,410 | 12,500 | 21,700 |
| 2016/06/21 | 12,980 | 14,790 | 12,760 | 13,550 | 57,200 |
| 2016/06/20 | 12,900 | 13,050 | 12,210 | 12,810 | 33,400 |
| 2016/06/17 | 14,690 | 14,950 | 12,520 | 13,050 | 29,500 |
| 2016/06/16 | 15,650 | 15,690 | 13,350 | 14,170 | 40,700 |
| 2016/06/15 | 16,000 | 17,170 | 15,490 | 15,550 | 53,500 |
| 2016/06/14 | 18,030 | 18,330 | 15,300 | 16,480 | 107,800 |
| 2016/06/13 | 17,950 | 20,220 | 16,720 | 18,680 | 298,900 |
| 2016/06/10 | 14,900 | 17,550 | 14,580 | 17,550 | 76,300 |
| 2016/06/09 | 14,300 | 14,630 | 14,020 | 14,550 | 14,400 |
| 2016/06/08 | 14,600 | 14,880 | 14,050 | 14,290 | 22,300 |
| 2016/06/07 | 14,000 | 14,700 | 13,610 | 14,500 | 26,400 |
| 2016/06/06 | 13,660 | 14,240 | 13,270 | 13,860 | 18,700 |
| 2016/06/03 | 12,510 | 13,960 | 12,430 | 13,960 | 26,200 |
| 2016/06/02 | 12,500 | 12,900 | 12,100 | 12,500 | 13,500 |
| 2016/06/01 | 12,370 | 12,800 | 12,160 | 12,460 | 12,400 |
| 2016/05/31 | 12,740 | 12,830 | 12,280 | 12,500 | 8,000 |
| 2016/05/30 | 12,280 | 13,000 | 12,280 | 12,550 | 9,500 |
| 2016/05/27 | 12,210 | 12,950 | 12,070 | 12,260 | 8,700 |
| 2016/05/26 | 12,500 | 12,750 | 11,570 | 12,400 | 11,400 |
| 2016/05/25 | 13,330 | 13,650 | 12,530 | 12,750 | 17,200 |
| 2016/05/24 | 13,700 | 13,800 | 12,800 | 13,220 | 12,500 |
| 2016/05/23 | 14,450 | 14,450 | 13,750 | 13,950 | 15,400 |
| 2016/05/20 | 13,450 | 14,450 | 12,700 | 14,140 | 31,400 |
| 2016/05/19 | 12,220 | 13,230 | 12,060 | 13,150 | 23,700 |
| 2016/05/18 | 13,260 | 13,720 | 11,100 | 11,920 | 31,300 |
| 2016/05/17 | 12,890 | 13,890 | 12,850 | 12,960 | 30,000 |
| 2016/05/16 | 15,100 | 15,400 | 13,000 | 13,490 | 50,800 |
| 2016/05/13 | 14,990 | 15,190 | 14,400 | 14,500 | 28,300 |
| 2016/05/12 | 15,760 | 15,930 | 14,980 | 15,290 | 41,700 |
| 2016/05/11 | 17,620 | 17,960 | 16,160 | 16,160 | 91,000 |
| 2016/05/10 | 15,740 | 17,580 | 15,530 | 16,130 | 123,800 |
| 2016/05/09 | 14,960 | 15,990 | 13,840 | 15,950 | 37,500 |
| 2016/05/06 | 15,990 | 15,990 | 15,030 | 15,290 | 24,700 |
| 2016/05/02 | 15,320 | 16,560 | 15,210 | 15,650 | 74,000 |
| 2016/04/28 | 18,000 | 18,000 | 15,560 | 16,100 | 129,200 |
| 2016/04/27 | 20,000 | 20,390 | 18,130 | 18,550 | 243,200 |
| 2016/04/26 | 16,740 | 20,190 | 16,500 | 19,000 | 951,200 |
| 2016/04/25 | 13,800 | 16,340 | 13,130 | 16,340 | 260,800 |
| 2016/04/22 | 12,800 | 13,740 | 12,310 | 13,340 | 113,900 |
| 2016/04/21 | 14,600 | 14,990 | 11,630 | 12,620 | 205,900 |
| 2016/04/20 | 14,000 | 15,400 | 13,010 | 14,300 | 255,800 |