グローバルインフォメーション(4171)の株価時系列情報
グローバルインフォメーション(4171)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,541 | 1,679 | 1,535 | 1,679 | 11,000 |
| 2021/12/29 | 1,560 | 1,571 | 1,534 | 1,571 | 5,700 |
| 2021/12/28 | 1,555 | 1,579 | 1,555 | 1,567 | 13,200 |
| 2021/12/27 | 1,570 | 1,583 | 1,557 | 1,557 | 5,100 |
| 2021/12/24 | 1,577 | 1,596 | 1,568 | 1,568 | 9,200 |
| 2021/12/23 | 1,581 | 1,601 | 1,578 | 1,583 | 7,800 |
| 2021/12/22 | 1,578 | 1,589 | 1,563 | 1,583 | 5,900 |
| 2021/12/21 | 1,594 | 1,600 | 1,555 | 1,567 | 6,300 |
| 2021/12/20 | 1,602 | 1,620 | 1,584 | 1,620 | 4,300 |
| 2021/12/17 | 1,600 | 1,642 | 1,581 | 1,642 | 7,200 |
| 2021/12/16 | 1,610 | 1,624 | 1,601 | 1,624 | 5,400 |
| 2021/12/15 | 1,585 | 1,614 | 1,582 | 1,604 | 6,200 |
| 2021/12/14 | 1,618 | 1,618 | 1,585 | 1,603 | 2,300 |
| 2021/12/13 | 1,599 | 1,630 | 1,560 | 1,630 | 7,400 |
| 2021/12/10 | 1,644 | 1,644 | 1,581 | 1,599 | 8,300 |
| 2021/12/09 | 1,633 | 1,661 | 1,633 | 1,645 | 3,300 |
| 2021/12/08 | 1,671 | 1,671 | 1,615 | 1,646 | 6,900 |
| 2021/12/07 | 1,606 | 1,667 | 1,597 | 1,655 | 9,000 |
| 2021/12/06 | 1,608 | 1,620 | 1,579 | 1,605 | 3,100 |
| 2021/12/03 | 1,602 | 1,625 | 1,566 | 1,616 | 6,300 |
| 2021/12/02 | 1,553 | 1,615 | 1,540 | 1,609 | 11,000 |
| 2021/12/01 | 1,526 | 1,620 | 1,461 | 1,593 | 20,500 |
| 2021/11/30 | 1,545 | 1,609 | 1,530 | 1,531 | 21,100 |
| 2021/11/29 | 1,546 | 1,630 | 1,546 | 1,546 | 61,400 |
| 2021/11/26 | 1,659 | 1,659 | 1,581 | 1,581 | 39,500 |
| 2021/11/25 | 1,645 | 1,686 | 1,640 | 1,686 | 11,000 |
| 2021/11/24 | 1,652 | 1,697 | 1,625 | 1,683 | 15,400 |
| 2021/11/22 | 1,766 | 1,766 | 1,701 | 1,732 | 6,900 |
| 2021/11/19 | 1,806 | 1,806 | 1,704 | 1,733 | 15,200 |
| 2021/11/18 | 1,819 | 1,819 | 1,770 | 1,805 | 14,700 |
| 2021/11/17 | 1,855 | 1,900 | 1,763 | 1,819 | 23,900 |
| 2021/11/16 | 1,747 | 2,099 | 1,747 | 1,895 | 99,800 |
| 2021/11/15 | 1,707 | 1,710 | 1,641 | 1,710 | 25,500 |
| 2021/11/12 | 1,590 | 1,625 | 1,581 | 1,616 | 8,600 |
| 2021/11/11 | 1,596 | 1,601 | 1,560 | 1,590 | 7,300 |
| 2021/11/10 | 1,530 | 1,581 | 1,522 | 1,551 | 5,300 |
| 2021/11/09 | 1,575 | 1,585 | 1,537 | 1,537 | 4,500 |
| 2021/11/08 | 1,580 | 1,584 | 1,560 | 1,565 | 3,400 |
| 2021/11/05 | 1,560 | 1,570 | 1,537 | 1,570 | 2,300 |
| 2021/11/04 | 1,551 | 1,570 | 1,543 | 1,560 | 3,000 |
| 2021/11/02 | 1,534 | 1,545 | 1,522 | 1,532 | 3,800 |
| 2021/11/01 | 1,530 | 1,545 | 1,526 | 1,543 | 900 |
| 2021/10/29 | 1,515 | 1,529 | 1,513 | 1,513 | 1,700 |
| 2021/10/28 | 1,518 | 1,540 | 1,516 | 1,518 | 1,600 |
| 2021/10/27 | 1,542 | 1,550 | 1,515 | 1,529 | 6,600 |
| 2021/10/26 | 1,559 | 1,559 | 1,525 | 1,542 | 4,800 |
| 2021/10/25 | 1,559 | 1,559 | 1,532 | 1,545 | 2,100 |
| 2021/10/22 | 1,551 | 1,559 | 1,550 | 1,559 | 1,400 |
| 2021/10/21 | 1,569 | 1,571 | 1,553 | 1,554 | 2,600 |
| 2021/10/20 | 1,575 | 1,584 | 1,555 | 1,584 | 2,000 |
| 2021/10/19 | 1,591 | 1,591 | 1,551 | 1,583 | 2,000 |
| 2021/10/18 | 1,585 | 1,600 | 1,551 | 1,591 | 4,700 |
| 2021/10/15 | 1,575 | 1,575 | 1,547 | 1,564 | 4,200 |
| 2021/10/14 | 1,566 | 1,581 | 1,551 | 1,574 | 4,100 |
| 2021/10/13 | 1,589 | 1,590 | 1,551 | 1,566 | 4,200 |
| 2021/10/12 | 1,599 | 1,605 | 1,582 | 1,590 | 2,500 |
| 2021/10/11 | 1,668 | 1,668 | 1,589 | 1,612 | 6,000 |
| 2021/10/08 | 1,645 | 1,645 | 1,609 | 1,628 | 3,500 |
| 2021/10/07 | 1,659 | 1,659 | 1,573 | 1,645 | 5,200 |
| 2021/10/06 | 1,581 | 1,646 | 1,581 | 1,630 | 4,900 |
| 2021/10/05 | 1,581 | 1,601 | 1,527 | 1,567 | 9,600 |
| 2021/10/04 | 1,700 | 1,700 | 1,571 | 1,621 | 21,000 |
| 2021/10/01 | 1,688 | 1,706 | 1,655 | 1,685 | 6,100 |
| 2021/09/30 | 1,745 | 1,758 | 1,709 | 1,709 | 6,000 |
| 2021/09/29 | 1,681 | 1,739 | 1,671 | 1,729 | 5,500 |
| 2021/09/28 | 1,785 | 1,785 | 1,721 | 1,721 | 8,600 |
| 2021/09/27 | 1,839 | 1,911 | 1,736 | 1,745 | 55,600 |
| 2021/09/24 | 1,744 | 1,828 | 1,714 | 1,820 | 38,400 |
| 2021/09/22 | 1,697 | 1,697 | 1,606 | 1,682 | 19,600 |
| 2021/09/21 | 1,585 | 1,704 | 1,570 | 1,660 | 60,700 |
| 2021/09/17 | 1,523 | 1,557 | 1,523 | 1,547 | 5,400 |
| 2021/09/16 | 1,547 | 1,550 | 1,515 | 1,528 | 7,300 |
| 2021/09/15 | 1,552 | 1,570 | 1,541 | 1,546 | 4,100 |
| 2021/09/14 | 1,576 | 1,579 | 1,541 | 1,552 | 6,300 |
| 2021/09/13 | 1,558 | 1,581 | 1,558 | 1,578 | 2,000 |
| 2021/09/10 | 1,556 | 1,569 | 1,551 | 1,552 | 4,000 |
| 2021/09/09 | 1,590 | 1,595 | 1,542 | 1,566 | 8,600 |
| 2021/09/08 | 1,593 | 1,609 | 1,593 | 1,604 | 8,200 |
| 2021/09/07 | 1,568 | 1,587 | 1,552 | 1,586 | 6,600 |
| 2021/09/06 | 1,534 | 1,559 | 1,515 | 1,558 | 9,300 |
| 2021/09/03 | 1,536 | 1,536 | 1,520 | 1,534 | 5,600 |
| 2021/09/02 | 1,541 | 1,541 | 1,522 | 1,524 | 5,600 |
| 2021/09/01 | 1,576 | 1,576 | 1,523 | 1,541 | 2,900 |
| 2021/08/31 | 1,504 | 1,576 | 1,495 | 1,544 | 17,500 |
| 2021/08/30 | 1,504 | 1,504 | 1,480 | 1,490 | 5,800 |
| 2021/08/27 | 1,441 | 1,489 | 1,430 | 1,476 | 5,500 |
| 2021/08/26 | 1,432 | 1,460 | 1,416 | 1,460 | 5,200 |
| 2021/08/25 | 1,478 | 1,478 | 1,411 | 1,432 | 9,700 |
| 2021/08/24 | 1,482 | 1,510 | 1,456 | 1,462 | 10,100 |
| 2021/08/23 | 1,411 | 1,590 | 1,411 | 1,452 | 44,600 |
| 2021/08/20 | 1,452 | 1,452 | 1,341 | 1,369 | 25,700 |
| 2021/08/19 | 1,455 | 1,455 | 1,393 | 1,427 | 7,600 |
| 2021/08/18 | 1,394 | 1,464 | 1,361 | 1,433 | 15,200 |
| 2021/08/17 | 1,460 | 1,460 | 1,388 | 1,392 | 25,600 |
| 2021/08/16 | 1,557 | 1,562 | 1,451 | 1,460 | 59,400 |
| 2021/08/13 | 1,662 | 1,679 | 1,586 | 1,633 | 43,000 |
| 2021/08/12 | 1,665 | 1,693 | 1,643 | 1,661 | 10,100 |
| 2021/08/11 | 1,652 | 1,690 | 1,651 | 1,665 | 16,300 |
| 2021/08/10 | 1,619 | 1,706 | 1,612 | 1,685 | 11,100 |
| 2021/08/06 | 1,605 | 1,648 | 1,570 | 1,627 | 31,000 |
| 2021/08/05 | 1,655 | 1,668 | 1,605 | 1,607 | 13,600 |
| 2021/08/04 | 1,675 | 1,678 | 1,648 | 1,659 | 17,000 |
| 2021/08/03 | 1,739 | 1,755 | 1,680 | 1,682 | 14,300 |
| 2021/08/02 | 1,740 | 1,766 | 1,657 | 1,750 | 18,000 |
| 2021/07/30 | 1,808 | 1,808 | 1,742 | 1,742 | 19,200 |
| 2021/07/29 | 1,786 | 1,828 | 1,762 | 1,808 | 8,200 |
| 2021/07/28 | 1,761 | 1,782 | 1,733 | 1,766 | 12,600 |
| 2021/07/27 | 1,732 | 1,790 | 1,727 | 1,790 | 11,600 |
| 2021/07/26 | 1,841 | 1,841 | 1,713 | 1,749 | 25,900 |
| 2021/07/21 | 1,852 | 1,861 | 1,795 | 1,795 | 15,200 |
| 2021/07/20 | 1,867 | 1,894 | 1,820 | 1,826 | 13,100 |
| 2021/07/19 | 1,921 | 1,921 | 1,845 | 1,907 | 25,900 |
| 2021/07/16 | 1,931 | 1,974 | 1,919 | 1,949 | 8,400 |
| 2021/07/15 | 2,030 | 2,040 | 1,939 | 1,939 | 24,000 |
| 2021/07/14 | 2,055 | 2,135 | 2,025 | 2,025 | 29,000 |
| 2021/07/13 | 2,009 | 2,064 | 1,965 | 2,050 | 19,900 |
| 2021/07/12 | 1,950 | 2,052 | 1,950 | 1,982 | 28,700 |
| 2021/07/09 | 1,910 | 1,940 | 1,857 | 1,918 | 28,600 |
| 2021/07/08 | 2,063 | 2,065 | 1,920 | 1,950 | 54,200 |
| 2021/07/07 | 2,032 | 2,063 | 2,002 | 2,051 | 40,000 |
| 2021/07/06 | 2,090 | 2,116 | 2,050 | 2,082 | 31,300 |
| 2021/07/05 | 2,217 | 2,217 | 2,104 | 2,110 | 32,900 |
| 2021/07/02 | 2,283 | 2,283 | 2,203 | 2,243 | 26,700 |
| 2021/07/01 | 2,240 | 2,349 | 2,166 | 2,271 | 59,000 |
| 2021/06/30 | 2,165 | 2,333 | 2,150 | 2,255 | 59,700 |
| 2021/06/29 | 2,248 | 2,258 | 2,103 | 2,139 | 61,600 |
| 2021/06/28 | 2,176 | 2,266 | 2,125 | 2,247 | 61,500 |
| 2021/06/25 | 2,166 | 2,190 | 2,022 | 2,148 | 105,400 |
| 2021/06/24 | 1,970 | 2,166 | 1,948 | 2,159 | 131,200 |
| 2021/06/23 | 2,000 | 2,005 | 1,926 | 1,963 | 30,800 |
| 2021/06/22 | 1,902 | 1,975 | 1,889 | 1,974 | 34,600 |
| 2021/06/21 | 1,885 | 1,892 | 1,838 | 1,863 | 23,900 |
| 2021/06/18 | 1,890 | 1,920 | 1,865 | 1,909 | 26,600 |
| 2021/06/17 | 1,895 | 1,895 | 1,820 | 1,845 | 14,000 |
| 2021/06/16 | 1,860 | 1,918 | 1,860 | 1,909 | 17,500 |
| 2021/06/15 | 1,836 | 1,889 | 1,810 | 1,849 | 16,000 |
| 2021/06/14 | 1,804 | 1,843 | 1,764 | 1,827 | 11,800 |
| 2021/06/11 | 1,825 | 1,844 | 1,788 | 1,804 | 12,100 |
| 2021/06/10 | 1,787 | 1,859 | 1,787 | 1,859 | 12,200 |
| 2021/06/09 | 1,823 | 1,823 | 1,772 | 1,784 | 11,500 |
| 2021/06/08 | 1,828 | 1,880 | 1,761 | 1,818 | 37,700 |
| 2021/06/07 | 2,007 | 2,020 | 1,815 | 1,828 | 49,300 |
| 2021/06/04 | 1,952 | 2,010 | 1,920 | 2,007 | 39,800 |
| 2021/06/03 | 1,938 | 2,015 | 1,911 | 1,912 | 41,100 |
| 2021/06/02 | 1,967 | 2,028 | 1,885 | 1,918 | 72,700 |
| 2021/06/01 | 1,872 | 1,968 | 1,805 | 1,950 | 115,500 |
| 2021/05/31 | 1,728 | 1,850 | 1,728 | 1,850 | 52,800 |
| 2021/05/28 | 1,697 | 1,730 | 1,683 | 1,713 | 20,800 |
| 2021/05/27 | 1,659 | 1,670 | 1,640 | 1,660 | 6,500 |
| 2021/05/26 | 1,663 | 1,687 | 1,662 | 1,663 | 5,900 |
| 2021/05/25 | 1,683 | 1,698 | 1,654 | 1,680 | 6,700 |
| 2021/05/24 | 1,658 | 1,685 | 1,636 | 1,674 | 13,600 |
| 2021/05/21 | 1,716 | 1,716 | 1,645 | 1,655 | 8,900 |
| 2021/05/20 | 1,693 | 1,728 | 1,676 | 1,676 | 12,700 |
| 2021/05/19 | 1,614 | 1,701 | 1,606 | 1,692 | 22,300 |
| 2021/05/18 | 1,607 | 1,629 | 1,572 | 1,614 | 10,400 |
| 2021/05/17 | 1,667 | 1,684 | 1,590 | 1,606 | 27,400 |
| 2021/05/14 | 1,619 | 1,667 | 1,587 | 1,603 | 69,200 |
| 2021/05/13 | 1,420 | 1,469 | 1,400 | 1,469 | 10,800 |
| 2021/05/12 | 1,465 | 1,465 | 1,420 | 1,449 | 9,200 |
| 2021/05/11 | 1,460 | 1,470 | 1,450 | 1,450 | 1,800 |
| 2021/05/10 | 1,480 | 1,484 | 1,450 | 1,470 | 7,200 |
| 2021/05/07 | 1,441 | 1,470 | 1,431 | 1,450 | 6,200 |
| 2021/05/06 | 1,449 | 1,480 | 1,447 | 1,449 | 8,100 |
| 2021/04/30 | 1,493 | 1,509 | 1,435 | 1,435 | 17,800 |
| 2021/04/28 | 1,518 | 1,518 | 1,486 | 1,495 | 7,000 |
| 2021/04/27 | 1,540 | 1,540 | 1,517 | 1,518 | 2,700 |
| 2021/04/26 | 1,518 | 1,549 | 1,518 | 1,535 | 3,100 |
| 2021/04/23 | 1,540 | 1,559 | 1,512 | 1,517 | 13,300 |
| 2021/04/22 | 1,592 | 1,617 | 1,562 | 1,562 | 6,500 |
| 2021/04/21 | 1,664 | 1,665 | 1,555 | 1,599 | 14,700 |
| 2021/04/20 | 1,661 | 1,668 | 1,650 | 1,664 | 4,800 |
| 2021/04/19 | 1,694 | 1,694 | 1,661 | 1,661 | 5,300 |
| 2021/04/16 | 1,700 | 1,700 | 1,642 | 1,681 | 10,300 |
| 2021/04/15 | 1,700 | 1,710 | 1,672 | 1,703 | 5,800 |
| 2021/04/14 | 1,660 | 1,710 | 1,660 | 1,700 | 5,900 |
| 2021/04/13 | 1,670 | 1,693 | 1,644 | 1,660 | 5,800 |
| 2021/04/12 | 1,691 | 1,705 | 1,667 | 1,673 | 6,000 |
| 2021/04/09 | 1,666 | 1,683 | 1,640 | 1,651 | 8,500 |
| 2021/04/08 | 1,735 | 1,735 | 1,671 | 1,671 | 10,900 |
| 2021/04/07 | 1,726 | 1,738 | 1,669 | 1,734 | 21,500 |
| 2021/04/06 | 1,770 | 1,788 | 1,709 | 1,725 | 35,200 |
| 2021/04/05 | 1,648 | 1,760 | 1,607 | 1,749 | 56,800 |
| 2021/04/02 | 1,578 | 1,615 | 1,578 | 1,608 | 8,500 |
| 2021/04/01 | 1,580 | 1,589 | 1,557 | 1,570 | 3,600 |
| 2021/03/31 | 1,580 | 1,600 | 1,570 | 1,583 | 4,800 |
| 2021/03/30 | 1,551 | 1,592 | 1,548 | 1,565 | 3,500 |
| 2021/03/29 | 1,590 | 1,613 | 1,546 | 1,547 | 8,700 |
| 2021/03/26 | 1,602 | 1,602 | 1,562 | 1,588 | 5,500 |
| 2021/03/25 | 1,552 | 1,599 | 1,540 | 1,583 | 12,400 |
| 2021/03/24 | 1,599 | 1,603 | 1,550 | 1,571 | 10,400 |
| 2021/03/23 | 1,615 | 1,615 | 1,575 | 1,596 | 9,100 |
| 2021/03/22 | 1,625 | 1,625 | 1,573 | 1,578 | 8,300 |
| 2021/03/19 | 1,620 | 1,620 | 1,576 | 1,600 | 8,500 |
| 2021/03/18 | 1,536 | 1,638 | 1,536 | 1,610 | 18,100 |
| 2021/03/17 | 1,523 | 1,558 | 1,520 | 1,530 | 9,000 |
| 2021/03/16 | 1,530 | 1,550 | 1,524 | 1,525 | 3,400 |
| 2021/03/15 | 1,531 | 1,540 | 1,523 | 1,530 | 5,200 |
| 2021/03/12 | 1,560 | 1,560 | 1,519 | 1,535 | 15,800 |
| 2021/03/11 | 1,504 | 1,560 | 1,500 | 1,551 | 17,900 |
| 2021/03/10 | 1,492 | 1,513 | 1,492 | 1,499 | 900 |
| 2021/03/09 | 1,475 | 1,503 | 1,459 | 1,488 | 6,200 |
| 2021/03/08 | 1,523 | 1,533 | 1,454 | 1,479 | 6,500 |
| 2021/03/05 | 1,480 | 1,508 | 1,437 | 1,508 | 25,200 |
| 2021/03/04 | 1,555 | 1,555 | 1,479 | 1,487 | 18,900 |
| 2021/03/03 | 1,586 | 1,594 | 1,555 | 1,570 | 9,500 |
| 2021/03/02 | 1,619 | 1,620 | 1,575 | 1,601 | 21,700 |
| 2021/03/01 | 1,614 | 1,654 | 1,545 | 1,575 | 49,800 |
| 2021/02/26 | 1,507 | 1,519 | 1,485 | 1,485 | 16,700 |
| 2021/02/25 | 1,561 | 1,564 | 1,515 | 1,526 | 10,700 |
| 2021/02/24 | 1,596 | 1,628 | 1,540 | 1,540 | 26,600 |
| 2021/02/22 | 1,590 | 1,609 | 1,579 | 1,594 | 15,500 |
| 2021/02/19 | 1,584 | 1,598 | 1,578 | 1,583 | 14,600 |
| 2021/02/18 | 1,592 | 1,614 | 1,588 | 1,592 | 12,700 |
| 2021/02/17 | 1,602 | 1,624 | 1,581 | 1,590 | 16,600 |
| 2021/02/16 | 1,670 | 1,673 | 1,598 | 1,604 | 41,200 |
| 2021/02/15 | 1,713 | 1,750 | 1,660 | 1,669 | 42,800 |
| 2021/02/12 | 1,723 | 1,730 | 1,714 | 1,730 | 13,900 |
| 2021/02/10 | 1,725 | 1,725 | 1,710 | 1,713 | 8,000 |
| 2021/02/09 | 1,711 | 1,728 | 1,711 | 1,725 | 8,000 |
| 2021/02/08 | 1,703 | 1,719 | 1,694 | 1,715 | 12,600 |
| 2021/02/05 | 1,736 | 1,740 | 1,693 | 1,695 | 29,700 |
| 2021/02/04 | 1,736 | 1,737 | 1,722 | 1,726 | 20,100 |
| 2021/02/03 | 1,790 | 1,790 | 1,738 | 1,749 | 32,300 |
| 2021/02/02 | 1,818 | 1,873 | 1,736 | 1,781 | 164,600 |
| 2021/02/01 | 1,651 | 1,686 | 1,628 | 1,660 | 13,800 |
| 2021/01/29 | 1,701 | 1,718 | 1,665 | 1,679 | 30,000 |
| 2021/01/28 | 1,697 | 1,719 | 1,690 | 1,700 | 25,600 |
| 2021/01/27 | 1,730 | 1,752 | 1,718 | 1,750 | 16,800 |
| 2021/01/26 | 1,803 | 1,817 | 1,731 | 1,755 | 46,900 |
| 2021/01/25 | 1,830 | 1,830 | 1,750 | 1,813 | 29,900 |
| 2021/01/22 | 1,886 | 1,886 | 1,830 | 1,837 | 40,300 |
| 2021/01/21 | 1,812 | 1,886 | 1,795 | 1,872 | 118,200 |
| 2021/01/20 | 1,712 | 1,779 | 1,674 | 1,779 | 37,900 |
| 2021/01/19 | 1,696 | 1,714 | 1,676 | 1,712 | 25,900 |
| 2021/01/18 | 1,714 | 1,742 | 1,659 | 1,665 | 46,100 |
| 2021/01/15 | 1,722 | 1,723 | 1,692 | 1,722 | 40,700 |
| 2021/01/14 | 1,836 | 1,848 | 1,760 | 1,762 | 59,500 |
| 2021/01/13 | 1,864 | 1,910 | 1,856 | 1,867 | 22,800 |
| 2021/01/12 | 1,859 | 1,897 | 1,832 | 1,883 | 36,300 |
| 2021/01/08 | 1,968 | 1,968 | 1,891 | 1,899 | 65,200 |
| 2021/01/07 | 2,113 | 2,116 | 1,968 | 1,968 | 79,700 |
| 2021/01/06 | 2,073 | 2,100 | 2,042 | 2,083 | 53,100 |
| 2021/01/05 | 2,087 | 2,122 | 2,021 | 2,043 | 72,200 |
| 2021/01/04 | 2,144 | 2,169 | 1,991 | 2,160 | 190,100 |