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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,650 | 1,788 | 1,650 | 1,750 | 3,700 |
| 2018/12/27 | 1,681 | 1,749 | 1,681 | 1,730 | 1,600 |
| 2018/12/26 | 1,720 | 1,720 | 1,621 | 1,621 | 2,100 |
| 2018/12/25 | 1,742 | 1,742 | 1,551 | 1,560 | 10,400 |
| 2018/12/21 | 1,751 | 1,801 | 1,596 | 1,662 | 18,700 |
| 2018/12/20 | 1,912 | 1,912 | 1,840 | 1,854 | 5,400 |
| 2018/12/19 | 1,950 | 2,044 | 1,900 | 1,900 | 19,300 |
| 2018/12/18 | 2,032 | 2,032 | 1,920 | 1,939 | 6,900 |
| 2018/12/17 | 2,160 | 2,161 | 2,065 | 2,065 | 2,300 |
| 2018/12/14 | 2,189 | 2,216 | 2,117 | 2,160 | 2,600 |
| 2018/12/13 | 2,115 | 2,230 | 2,111 | 2,189 | 8,100 |
| 2018/12/12 | 2,089 | 2,139 | 2,023 | 2,115 | 10,400 |
| 2018/12/11 | 2,240 | 2,240 | 2,085 | 2,095 | 7,900 |
| 2018/12/10 | 2,270 | 2,300 | 2,210 | 2,289 | 4,000 |
| 2018/12/07 | 2,326 | 2,405 | 2,326 | 2,340 | 3,600 |
| 2018/12/06 | 2,465 | 2,465 | 2,312 | 2,312 | 2,700 |
| 2018/12/05 | 2,410 | 2,464 | 2,371 | 2,393 | 4,200 |
| 2018/12/04 | 2,382 | 2,429 | 2,382 | 2,410 | 4,100 |
| 2018/12/03 | 2,363 | 2,391 | 2,341 | 2,382 | 3,400 |
| 2018/11/30 | 2,311 | 2,344 | 2,298 | 2,333 | 4,700 |
| 2018/11/29 | 2,321 | 2,370 | 2,310 | 2,310 | 5,400 |
| 2018/11/28 | 2,402 | 2,402 | 2,270 | 2,271 | 8,200 |
| 2018/11/27 | 2,401 | 2,450 | 2,400 | 2,400 | 4,800 |
| 2018/11/26 | 2,284 | 2,385 | 2,240 | 2,385 | 3,900 |
| 2018/11/22 | 2,388 | 2,388 | 2,250 | 2,293 | 13,800 |
| 2018/11/21 | 2,451 | 2,451 | 2,264 | 2,342 | 8,700 |
| 2018/11/20 | 2,471 | 2,520 | 2,431 | 2,431 | 1,500 |
| 2018/11/19 | 2,531 | 2,550 | 2,381 | 2,500 | 22,400 |
| 2018/11/16 | 2,600 | 2,601 | 2,532 | 2,532 | 2,100 |
| 2018/11/15 | 2,579 | 2,579 | 2,530 | 2,579 | 1,200 |
| 2018/11/14 | 2,525 | 2,620 | 2,522 | 2,617 | 1,100 |
| 2018/11/13 | 2,502 | 2,550 | 2,502 | 2,521 | 5,700 |
| 2018/11/12 | 2,609 | 2,615 | 2,551 | 2,602 | 2,600 |
| 2018/11/09 | 2,706 | 2,930 | 2,591 | 2,608 | 10,600 |
| 2018/11/08 | 2,731 | 2,779 | 2,666 | 2,700 | 10,100 |
| 2018/11/07 | 2,700 | 2,701 | 2,630 | 2,681 | 2,100 |
| 2018/11/06 | 2,760 | 2,760 | 2,650 | 2,700 | 2,300 |
| 2018/11/05 | 2,748 | 2,764 | 2,697 | 2,760 | 1,400 |
| 2018/11/02 | 2,681 | 2,700 | 2,660 | 2,700 | 2,600 |
| 2018/11/01 | 2,800 | 2,800 | 2,650 | 2,650 | 4,900 |
| 2018/10/31 | 2,760 | 2,800 | 2,700 | 2,800 | 3,800 |
| 2018/10/30 | 2,831 | 2,906 | 2,750 | 2,800 | 7,400 |
| 2018/10/29 | 2,932 | 2,932 | 2,850 | 2,852 | 1,600 |
| 2018/10/26 | 2,883 | 2,923 | 2,883 | 2,883 | 900 |
| 2018/10/25 | 2,899 | 2,930 | 2,801 | 2,880 | 7,700 |
| 2018/10/24 | 2,970 | 3,000 | 2,952 | 3,000 | 900 |
| 2018/10/23 | 3,040 | 3,095 | 2,952 | 2,970 | 3,800 |
| 2018/10/22 | 3,125 | 3,130 | 3,050 | 3,050 | 1,100 |
| 2018/10/19 | 3,140 | 3,200 | 3,115 | 3,130 | 3,600 |
| 2018/10/18 | 3,175 | 3,270 | 3,115 | 3,205 | 4,000 |
| 2018/10/17 | 3,170 | 3,300 | 3,110 | 3,110 | 2,800 |
| 2018/10/16 | 3,195 | 3,250 | 3,100 | 3,145 | 2,600 |
| 2018/10/15 | 3,275 | 3,275 | 3,105 | 3,195 | 4,200 |
| 2018/10/12 | 3,205 | 3,280 | 3,110 | 3,280 | 3,700 |
| 2018/10/11 | 3,555 | 3,675 | 3,150 | 3,255 | 3,500 |
| 2018/10/10 | 3,740 | 3,800 | 3,700 | 3,800 | 1,300 |
| 2018/10/09 | 3,800 | 3,870 | 3,710 | 3,710 | 2,000 |
| 2018/10/05 | 3,815 | 3,815 | 3,740 | 3,740 | 900 |
| 2018/10/04 | 3,780 | 3,895 | 3,730 | 3,745 | 2,700 |
| 2018/10/03 | 3,770 | 3,805 | 3,740 | 3,805 | 1,100 |
| 2018/10/02 | 3,740 | 3,780 | 3,720 | 3,770 | 800 |
| 2018/10/01 | 3,840 | 3,840 | 3,770 | 3,770 | 200 |
| 2018/09/28 | 3,720 | 3,800 | 3,720 | 3,770 | 600 |
| 2018/09/27 | 3,870 | 3,870 | 3,720 | 3,720 | 1,300 |
| 2018/09/26 | 3,725 | 3,800 | 3,725 | 3,800 | 1,000 |
| 2018/09/21 | 3,790 | 3,830 | 3,725 | 3,760 | 3,300 |
| 2018/09/20 | 3,820 | 3,820 | 3,720 | 3,720 | 3,000 |
| 2018/09/19 | 3,895 | 3,895 | 3,765 | 3,820 | 2,100 |
| 2018/09/18 | 3,900 | 3,900 | 3,845 | 3,895 | 500 |
| 2018/09/14 | 3,905 | 4,000 | 3,895 | 3,900 | 3,000 |
| 2018/09/13 | 3,965 | 3,965 | 3,750 | 3,880 | 2,500 |
| 2018/09/12 | 3,810 | 3,865 | 3,800 | 3,865 | 600 |
| 2018/09/11 | 3,935 | 3,965 | 3,800 | 3,805 | 6,900 |
| 2018/09/10 | 4,030 | 4,140 | 3,820 | 3,865 | 14,200 |
| 2018/09/07 | 4,010 | 4,155 | 4,010 | 4,100 | 1,800 |
| 2018/09/06 | 4,015 | 4,135 | 4,005 | 4,005 | 1,900 |
| 2018/09/05 | 4,030 | 4,030 | 3,900 | 4,030 | 1,800 |
| 2018/09/04 | 4,145 | 4,145 | 4,050 | 4,100 | 1,400 |
| 2018/09/03 | 4,025 | 4,205 | 3,955 | 4,080 | 4,200 |
| 2018/08/31 | 3,980 | 4,025 | 3,960 | 4,025 | 900 |
| 2018/08/30 | 4,045 | 4,085 | 3,990 | 4,030 | 2,500 |
| 2018/08/29 | 4,120 | 4,120 | 4,005 | 4,040 | 2,500 |
| 2018/08/28 | 3,950 | 4,135 | 3,875 | 4,135 | 1,200 |
| 2018/08/27 | 3,945 | 3,945 | 3,815 | 3,945 | 2,200 |
| 2018/08/24 | 3,870 | 4,000 | 3,870 | 3,930 | 3,100 |
| 2018/08/23 | 3,850 | 3,890 | 3,850 | 3,890 | 400 |
| 2018/08/22 | 3,870 | 3,945 | 3,870 | 3,920 | 1,400 |
| 2018/08/21 | 3,900 | 3,920 | 3,800 | 3,800 | 3,100 |
| 2018/08/20 | 3,935 | 3,980 | 3,915 | 3,915 | 900 |
| 2018/08/17 | 3,850 | 4,065 | 3,850 | 4,000 | 5,600 |
| 2018/08/16 | 3,605 | 3,840 | 3,605 | 3,840 | 1,500 |
| 2018/08/15 | 3,920 | 3,920 | 3,700 | 3,700 | 2,100 |
| 2018/08/14 | 3,910 | 4,040 | 3,910 | 3,920 | 2,800 |
| 2018/08/13 | 3,760 | 3,965 | 3,760 | 3,870 | 2,800 |
| 2018/08/10 | 4,230 | 4,270 | 3,850 | 3,900 | 19,100 |
| 2018/08/09 | 3,600 | 4,300 | 3,500 | 4,300 | 8,200 |
| 2018/08/08 | 3,545 | 3,680 | 3,510 | 3,600 | 3,600 |
| 2018/08/07 | 3,590 | 3,635 | 3,585 | 3,595 | 1,400 |
| 2018/08/06 | 3,685 | 3,695 | 3,610 | 3,660 | 1,600 |
| 2018/08/03 | 3,765 | 3,765 | 3,650 | 3,675 | 1,400 |
| 2018/08/02 | 3,810 | 3,810 | 3,700 | 3,710 | 3,200 |
| 2018/08/01 | 3,635 | 3,775 | 3,635 | 3,740 | 3,700 |
| 2018/07/31 | 3,805 | 3,995 | 3,620 | 3,665 | 10,600 |
| 2018/07/30 | 4,000 | 4,015 | 3,875 | 3,875 | 6,600 |
| 2018/07/27 | 4,250 | 4,470 | 4,010 | 4,035 | 40,200 |
| 2018/07/26 | 4,415 | 4,500 | 4,010 | 4,220 | 51,900 |
| 2018/07/25 | 4,700 | 4,700 | 4,440 | 4,555 | 180,500 |
| 2018/07/24 | 3,300 | 4,000 | 3,300 | 4,000 | 38,700 |
| 2018/07/23 | 3,400 | 3,525 | 3,300 | 3,300 | 2,300 |
| 2018/07/20 | 3,510 | 3,550 | 3,425 | 3,440 | 3,900 |
| 2018/07/19 | 3,570 | 3,595 | 3,500 | 3,525 | 5,500 |
| 2018/07/18 | 3,555 | 3,660 | 3,505 | 3,640 | 3,800 |
| 2018/07/17 | 3,610 | 3,625 | 3,550 | 3,550 | 3,900 |
| 2018/07/13 | 3,565 | 3,660 | 3,565 | 3,615 | 3,800 |
| 2018/07/12 | 3,725 | 3,725 | 3,525 | 3,605 | 4,200 |
| 2018/07/11 | 3,735 | 3,795 | 3,640 | 3,655 | 5,800 |
| 2018/07/10 | 3,670 | 3,850 | 3,600 | 3,760 | 20,700 |
| 2018/07/09 | 3,395 | 3,610 | 3,395 | 3,570 | 10,100 |
| 2018/07/06 | 3,265 | 3,460 | 3,195 | 3,350 | 15,000 |
| 2018/07/05 | 3,225 | 3,360 | 3,125 | 3,195 | 12,900 |
| 2018/07/04 | 3,230 | 3,255 | 3,115 | 3,195 | 9,900 |
| 2018/07/03 | 3,275 | 3,325 | 3,085 | 3,180 | 13,700 |
| 2018/07/02 | 3,395 | 3,460 | 3,345 | 3,345 | 8,600 |
| 2018/06/29 | 3,435 | 3,530 | 3,360 | 3,530 | 9,300 |
| 2018/06/28 | 3,590 | 3,650 | 3,425 | 3,500 | 17,400 |
| 2018/06/27 | 3,435 | 3,525 | 3,400 | 3,495 | 8,200 |
| 2018/06/26 | 3,415 | 3,460 | 3,305 | 3,400 | 11,600 |
| 2018/06/25 | 3,545 | 3,645 | 3,340 | 3,395 | 23,100 |
| 2018/06/22 | 3,985 | 3,985 | 3,355 | 3,545 | 65,400 |
| 2018/06/21 | 3,975 | 4,140 | 3,860 | 3,915 | 27,300 |
| 2018/06/20 | 4,030 | 4,100 | 3,755 | 3,950 | 22,200 |
| 2018/06/19 | 4,105 | 4,275 | 3,885 | 3,960 | 34,000 |
| 2018/06/18 | 4,875 | 4,875 | 4,175 | 4,175 | 81,600 |
| 2018/06/15 | 4,865 | 5,040 | 4,790 | 4,875 | 12,500 |
| 2018/06/14 | 5,070 | 5,140 | 4,750 | 4,820 | 15,200 |
| 2018/06/13 | 4,930 | 5,180 | 4,920 | 5,080 | 12,600 |
| 2018/06/12 | 4,970 | 5,270 | 4,940 | 5,020 | 18,300 |
| 2018/06/11 | 4,880 | 5,110 | 4,790 | 5,010 | 17,300 |
| 2018/06/08 | 4,965 | 4,965 | 4,815 | 4,830 | 9,200 |
| 2018/06/07 | 4,775 | 4,980 | 4,730 | 4,980 | 18,400 |
| 2018/06/06 | 4,930 | 5,080 | 4,750 | 4,775 | 21,300 |
| 2018/06/05 | 5,290 | 5,290 | 4,850 | 4,985 | 31,500 |
| 2018/06/04 | 4,930 | 5,400 | 4,760 | 5,320 | 82,100 |
| 2018/06/01 | 5,500 | 5,500 | 4,890 | 4,930 | 37,300 |
| 2018/05/31 | 5,230 | 5,660 | 5,130 | 5,420 | 88,000 |
| 2018/05/30 | 4,820 | 5,530 | 4,620 | 5,420 | 125,600 |
| 2018/05/29 | 5,190 | 5,210 | 4,800 | 4,830 | 32,900 |
| 2018/05/28 | 4,840 | 5,260 | 4,780 | 5,190 | 33,900 |
| 2018/05/25 | 4,820 | 5,090 | 4,770 | 4,840 | 21,000 |
| 2018/05/24 | 4,925 | 4,955 | 4,610 | 4,950 | 41,500 |
| 2018/05/23 | 5,360 | 5,380 | 4,915 | 5,000 | 89,900 |
| 2018/05/22 | 4,905 | 5,260 | 4,730 | 5,260 | 148,100 |
| 2018/05/21 | 3,785 | 4,555 | 3,720 | 4,555 | 97,200 |
| 2018/05/18 | 3,745 | 3,980 | 3,655 | 3,855 | 40,300 |
| 2018/05/17 | 3,680 | 3,755 | 3,545 | 3,705 | 40,000 |
| 2018/05/16 | 3,750 | 4,000 | 3,600 | 3,650 | 54,300 |
| 2018/05/15 | 3,600 | 3,830 | 3,500 | 3,685 | 49,500 |
| 2018/05/14 | 3,545 | 3,750 | 3,475 | 3,590 | 61,800 |
| 2018/05/11 | 3,860 | 3,860 | 3,420 | 3,475 | 117,600 |
| 2018/05/10 | 3,795 | 4,520 | 3,680 | 4,000 | 217,500 |
| 2018/05/09 | 4,050 | 4,050 | 3,815 | 3,820 | 43,200 |
| 2018/05/08 | 4,340 | 4,390 | 4,080 | 4,100 | 35,100 |
| 2018/05/07 | 4,195 | 4,500 | 4,165 | 4,375 | 59,400 |
| 2018/05/02 | 4,165 | 4,260 | 4,090 | 4,155 | 27,200 |
| 2018/05/01 | 4,115 | 4,160 | 4,015 | 4,095 | 33,300 |
| 2018/04/27 | 4,390 | 4,570 | 4,015 | 4,165 | 78,000 |
| 2018/04/26 | 5,210 | 5,380 | 4,340 | 4,480 | 91,700 |
| 2018/04/25 | 5,270 | 5,850 | 5,050 | 5,190 | 89,700 |
| 2018/04/24 | 5,360 | 5,770 | 5,070 | 5,100 | 221,300 |
| 2018/04/23 | 6,090 | 6,290 | 5,430 | 5,560 | 267,400 |
| 2018/04/20 | 5,590 | 6,390 | 4,940 | 6,390 | 462,300 |
| 2018/04/19 | 4,410 | 5,390 | 4,350 | 5,390 | 265,300 |
| 2018/04/18 | 4,690 | 4,690 | 4,525 | 4,690 | 114,900 |
| 2018/04/17 | 3,990 | 3,990 | 3,990 | 3,990 | 2,200 |
| 2018/04/16 | 3,290 | 3,290 | 3,290 | 3,290 | 500 |
| 2018/04/13 | 2,711 | 2,799 | 2,711 | 2,789 | 1,400 |
| 2018/04/12 | 2,797 | 2,797 | 2,661 | 2,711 | 3,300 |
| 2018/04/11 | 2,900 | 2,997 | 2,791 | 2,797 | 2,400 |
| 2018/04/10 | 2,976 | 2,976 | 2,872 | 2,873 | 1,600 |
| 2018/04/09 | 3,070 | 3,095 | 2,922 | 2,976 | 4,800 |
| 2018/04/06 | 3,135 | 3,410 | 3,135 | 3,200 | 4,500 |
| 2018/04/05 | 3,150 | 3,480 | 3,080 | 3,135 | 7,700 |
| 2018/04/04 | 2,945 | 3,105 | 2,945 | 3,105 | 3,000 |
| 2018/04/03 | 2,851 | 2,945 | 2,828 | 2,945 | 1,200 |
| 2018/04/02 | 2,823 | 2,950 | 2,823 | 2,899 | 2,200 |
| 2018/03/30 | 2,869 | 2,915 | 2,864 | 2,871 | 2,400 |
| 2018/03/29 | 2,700 | 2,865 | 2,700 | 2,865 | 3,100 |
| 2018/03/27 | 2,678 | 2,699 | 2,630 | 2,699 | 2,600 |
| 2018/03/26 | 2,601 | 2,630 | 2,580 | 2,630 | 600 |
| 2018/03/23 | 2,635 | 2,651 | 2,580 | 2,651 | 4,300 |
| 2018/03/22 | 2,685 | 2,685 | 2,685 | 2,685 | 600 |
| 2018/03/20 | 2,740 | 2,740 | 2,640 | 2,640 | 400 |
| 2018/03/19 | 2,651 | 2,755 | 2,651 | 2,755 | 2,200 |
| 2018/03/16 | 2,769 | 2,769 | 2,735 | 2,767 | 2,700 |
| 2018/03/15 | 2,719 | 2,719 | 2,719 | 2,719 | 100 |
| 2018/03/14 | 2,650 | 2,720 | 2,650 | 2,700 | 1,500 |
| 2018/03/13 | 2,570 | 2,700 | 2,570 | 2,700 | 3,300 |
| 2018/03/12 | 2,679 | 2,679 | 2,620 | 2,620 | 900 |
| 2018/03/09 | 2,600 | 2,699 | 2,550 | 2,607 | 6,800 |
| 2018/03/08 | 2,470 | 2,550 | 2,470 | 2,550 | 1,200 |
| 2018/03/07 | 2,440 | 2,440 | 2,429 | 2,430 | 400 |
| 2018/03/06 | 2,418 | 2,427 | 2,418 | 2,427 | 400 |
| 2018/03/05 | 2,450 | 2,477 | 2,420 | 2,420 | 1,300 |
| 2018/03/02 | 2,499 | 2,499 | 2,365 | 2,421 | 3,500 |
| 2018/03/01 | 2,525 | 2,535 | 2,501 | 2,520 | 2,300 |
| 2018/02/28 | 2,499 | 2,500 | 2,451 | 2,500 | 300 |
| 2018/02/27 | 2,472 | 2,472 | 2,449 | 2,449 | 300 |
| 2018/02/26 | 2,554 | 2,592 | 2,513 | 2,522 | 1,700 |
| 2018/02/23 | 2,491 | 2,559 | 2,491 | 2,520 | 3,000 |
| 2018/02/22 | 2,468 | 2,468 | 2,450 | 2,450 | 200 |
| 2018/02/21 | 2,471 | 2,471 | 2,471 | 2,471 | 100 |
| 2018/02/20 | 2,455 | 2,455 | 2,421 | 2,421 | 800 |
| 2018/02/19 | 2,485 | 2,485 | 2,436 | 2,441 | 1,400 |
| 2018/02/16 | 2,413 | 2,473 | 2,413 | 2,435 | 500 |
| 2018/02/15 | 2,410 | 2,450 | 2,410 | 2,450 | 300 |
| 2018/02/14 | 2,420 | 2,500 | 2,370 | 2,390 | 4,100 |
| 2018/02/13 | 2,400 | 2,460 | 2,381 | 2,381 | 2,300 |
| 2018/02/09 | 2,300 | 2,370 | 2,255 | 2,340 | 6,200 |
| 2018/02/08 | 2,270 | 2,425 | 2,270 | 2,425 | 1,200 |
| 2018/02/07 | 2,493 | 2,494 | 2,312 | 2,312 | 4,800 |
| 2018/02/06 | 2,580 | 2,597 | 2,255 | 2,255 | 10,800 |
| 2018/02/05 | 2,641 | 2,641 | 2,623 | 2,630 | 1,300 |
| 2018/02/02 | 2,718 | 2,729 | 2,615 | 2,660 | 7,600 |
| 2018/02/01 | 2,805 | 2,805 | 2,631 | 2,690 | 22,500 |
| 2018/01/31 | 3,025 | 3,095 | 3,020 | 3,025 | 700 |
| 2018/01/30 | 3,085 | 3,105 | 3,030 | 3,030 | 2,200 |
| 2018/01/29 | 3,200 | 3,225 | 3,100 | 3,100 | 2,100 |
| 2018/01/26 | 3,195 | 3,195 | 3,165 | 3,165 | 300 |
| 2018/01/25 | 3,155 | 3,170 | 3,155 | 3,170 | 200 |
| 2018/01/24 | 3,190 | 3,210 | 3,170 | 3,180 | 1,600 |
| 2018/01/23 | 3,080 | 3,265 | 3,080 | 3,260 | 2,900 |
| 2018/01/22 | 3,070 | 3,140 | 3,070 | 3,130 | 900 |
| 2018/01/19 | 3,140 | 3,210 | 3,055 | 3,055 | 4,100 |
| 2018/01/18 | 3,035 | 3,035 | 3,000 | 3,000 | 600 |
| 2018/01/17 | 3,060 | 3,060 | 3,000 | 3,000 | 2,600 |
| 2018/01/16 | 3,125 | 3,125 | 3,045 | 3,075 | 3,300 |
| 2018/01/15 | 3,280 | 3,280 | 2,930 | 3,140 | 9,100 |
| 2018/01/12 | 3,555 | 3,690 | 3,330 | 3,330 | 28,500 |
| 2018/01/11 | 3,035 | 3,485 | 3,035 | 3,485 | 27,100 |
| 2018/01/10 | 2,910 | 3,005 | 2,891 | 2,983 | 6,400 |
| 2018/01/09 | 2,820 | 2,933 | 2,820 | 2,932 | 4,200 |
| 2018/01/05 | 2,800 | 2,829 | 2,800 | 2,819 | 2,800 |
| 2018/01/04 | 2,750 | 2,800 | 2,732 | 2,800 | 2,800 |