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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,636 | 1,654 | 1,635 | 1,654 | 2,300 |
| 2022/12/29 | 1,631 | 1,665 | 1,631 | 1,636 | 1,900 |
| 2022/12/28 | 1,690 | 1,690 | 1,653 | 1,654 | 4,700 |
| 2022/12/27 | 1,661 | 1,699 | 1,652 | 1,685 | 3,200 |
| 2022/12/26 | 1,660 | 1,661 | 1,660 | 1,661 | 1,900 |
| 2022/12/23 | 1,674 | 1,675 | 1,634 | 1,650 | 7,500 |
| 2022/12/22 | 1,688 | 1,688 | 1,680 | 1,680 | 600 |
| 2022/12/21 | 1,689 | 1,719 | 1,679 | 1,688 | 4,500 |
| 2022/12/20 | 1,720 | 1,726 | 1,650 | 1,664 | 12,700 |
| 2022/12/19 | 1,722 | 1,722 | 1,709 | 1,720 | 1,800 |
| 2022/12/16 | 1,703 | 1,720 | 1,703 | 1,710 | 2,900 |
| 2022/12/15 | 1,692 | 1,715 | 1,692 | 1,709 | 1,700 |
| 2022/12/14 | 1,715 | 1,715 | 1,699 | 1,699 | 2,600 |
| 2022/12/13 | 1,708 | 1,725 | 1,697 | 1,715 | 3,400 |
| 2022/12/12 | 1,719 | 1,726 | 1,685 | 1,715 | 7,400 |
| 2022/12/09 | 1,716 | 1,734 | 1,716 | 1,719 | 1,400 |
| 2022/12/08 | 1,718 | 1,728 | 1,711 | 1,716 | 4,000 |
| 2022/12/07 | 1,718 | 1,730 | 1,712 | 1,724 | 900 |
| 2022/12/06 | 1,711 | 1,743 | 1,699 | 1,729 | 6,100 |
| 2022/12/05 | 1,729 | 1,745 | 1,702 | 1,711 | 3,100 |
| 2022/12/02 | 1,769 | 1,769 | 1,732 | 1,742 | 2,700 |
| 2022/12/01 | 1,744 | 1,779 | 1,727 | 1,754 | 11,300 |
| 2022/11/30 | 1,717 | 1,749 | 1,631 | 1,745 | 31,400 |
| 2022/11/29 | 1,750 | 1,750 | 1,719 | 1,725 | 11,400 |
| 2022/11/28 | 1,770 | 1,770 | 1,750 | 1,755 | 5,000 |
| 2022/11/25 | 1,770 | 1,771 | 1,731 | 1,760 | 15,000 |
| 2022/11/24 | 1,786 | 1,800 | 1,765 | 1,778 | 6,500 |
| 2022/11/22 | 1,795 | 1,810 | 1,795 | 1,810 | 400 |
| 2022/11/21 | 1,798 | 1,817 | 1,798 | 1,815 | 2,100 |
| 2022/11/18 | 1,795 | 1,808 | 1,773 | 1,807 | 3,400 |
| 2022/11/17 | 1,771 | 1,798 | 1,763 | 1,795 | 5,000 |
| 2022/11/16 | 1,776 | 1,776 | 1,763 | 1,763 | 800 |
| 2022/11/15 | 1,752 | 1,785 | 1,751 | 1,773 | 6,700 |
| 2022/11/14 | 1,786 | 1,789 | 1,754 | 1,759 | 7,600 |
| 2022/11/11 | 1,790 | 1,834 | 1,771 | 1,807 | 9,900 |
| 2022/11/10 | 1,817 | 1,838 | 1,761 | 1,799 | 46,400 |
| 2022/11/09 | 1,915 | 1,928 | 1,856 | 1,928 | 7,600 |
| 2022/11/08 | 1,929 | 1,929 | 1,915 | 1,915 | 500 |
| 2022/11/07 | 1,937 | 1,937 | 1,894 | 1,916 | 3,100 |
| 2022/11/04 | 1,939 | 1,939 | 1,874 | 1,937 | 4,900 |
| 2022/11/02 | 1,853 | 1,942 | 1,837 | 1,942 | 5,300 |
| 2022/11/01 | 1,853 | 1,865 | 1,847 | 1,864 | 3,500 |
| 2022/10/31 | 1,840 | 1,854 | 1,833 | 1,840 | 2,100 |
| 2022/10/28 | 1,833 | 1,833 | 1,830 | 1,833 | 1,000 |
| 2022/10/27 | 1,842 | 1,842 | 1,834 | 1,839 | 1,200 |
| 2022/10/26 | 1,845 | 1,848 | 1,825 | 1,828 | 3,000 |
| 2022/10/25 | 1,847 | 1,860 | 1,830 | 1,845 | 5,200 |
| 2022/10/24 | 1,844 | 1,846 | 1,833 | 1,846 | 1,000 |
| 2022/10/21 | 1,829 | 1,839 | 1,815 | 1,830 | 3,400 |
| 2022/10/20 | 1,835 | 1,835 | 1,815 | 1,819 | 1,800 |
| 2022/10/19 | 1,846 | 1,877 | 1,825 | 1,830 | 2,700 |
| 2022/10/18 | 1,835 | 1,850 | 1,835 | 1,850 | 400 |
| 2022/10/17 | 1,843 | 1,845 | 1,820 | 1,842 | 4,600 |
| 2022/10/14 | 1,867 | 1,868 | 1,845 | 1,845 | 5,000 |
| 2022/10/13 | 1,836 | 1,857 | 1,825 | 1,835 | 2,600 |
| 2022/10/12 | 1,823 | 1,899 | 1,823 | 1,834 | 4,800 |
| 2022/10/11 | 1,830 | 1,841 | 1,824 | 1,840 | 2,000 |
| 2022/10/07 | 1,839 | 1,839 | 1,830 | 1,830 | 2,000 |
| 2022/10/06 | 1,842 | 1,877 | 1,842 | 1,842 | 3,900 |
| 2022/10/05 | 1,865 | 1,865 | 1,825 | 1,842 | 1,800 |
| 2022/10/04 | 1,863 | 1,863 | 1,832 | 1,853 | 1,400 |
| 2022/10/03 | 1,812 | 1,857 | 1,812 | 1,857 | 2,800 |
| 2022/09/30 | 1,827 | 1,860 | 1,805 | 1,839 | 8,200 |
| 2022/09/29 | 1,821 | 1,844 | 1,821 | 1,843 | 1,200 |
| 2022/09/28 | 1,842 | 1,849 | 1,814 | 1,819 | 5,400 |
| 2022/09/27 | 1,835 | 1,849 | 1,821 | 1,849 | 1,900 |
| 2022/09/26 | 1,868 | 1,868 | 1,817 | 1,835 | 8,900 |
| 2022/09/22 | 1,830 | 1,869 | 1,830 | 1,869 | 4,200 |
| 2022/09/21 | 1,855 | 1,874 | 1,821 | 1,830 | 8,100 |
| 2022/09/20 | 1,876 | 1,876 | 1,851 | 1,852 | 2,700 |
| 2022/09/16 | 1,848 | 1,854 | 1,845 | 1,851 | 1,000 |
| 2022/09/15 | 1,850 | 1,870 | 1,834 | 1,855 | 2,700 |
| 2022/09/14 | 1,829 | 1,850 | 1,828 | 1,850 | 3,900 |
| 2022/09/13 | 1,848 | 1,850 | 1,840 | 1,840 | 2,900 |
| 2022/09/12 | 1,848 | 1,860 | 1,848 | 1,858 | 2,500 |
| 2022/09/09 | 1,850 | 1,850 | 1,834 | 1,834 | 1,200 |
| 2022/09/08 | 1,866 | 1,866 | 1,841 | 1,850 | 3,200 |
| 2022/09/07 | 1,830 | 1,830 | 1,817 | 1,817 | 3,000 |
| 2022/09/06 | 1,814 | 1,888 | 1,814 | 1,844 | 2,700 |
| 2022/09/05 | 1,817 | 1,830 | 1,812 | 1,813 | 5,300 |
| 2022/09/02 | 1,810 | 1,845 | 1,810 | 1,817 | 6,300 |
| 2022/09/01 | 1,845 | 1,845 | 1,820 | 1,821 | 4,200 |
| 2022/08/31 | 1,845 | 1,854 | 1,833 | 1,844 | 900 |
| 2022/08/30 | 1,834 | 1,851 | 1,834 | 1,845 | 1,100 |
| 2022/08/29 | 1,827 | 1,849 | 1,822 | 1,843 | 4,500 |
| 2022/08/26 | 1,906 | 1,906 | 1,866 | 1,874 | 2,900 |
| 2022/08/25 | 1,911 | 1,918 | 1,892 | 1,899 | 2,100 |
| 2022/08/24 | 1,865 | 1,886 | 1,852 | 1,878 | 800 |
| 2022/08/23 | 1,851 | 1,875 | 1,841 | 1,863 | 2,100 |
| 2022/08/22 | 1,835 | 1,878 | 1,835 | 1,863 | 3,200 |
| 2022/08/19 | 1,896 | 1,896 | 1,863 | 1,875 | 5,700 |
| 2022/08/18 | 1,897 | 1,900 | 1,895 | 1,900 | 1,600 |
| 2022/08/17 | 1,867 | 1,919 | 1,860 | 1,890 | 8,400 |
| 2022/08/16 | 1,867 | 1,867 | 1,840 | 1,861 | 1,900 |
| 2022/08/15 | 1,846 | 1,862 | 1,825 | 1,860 | 12,800 |
| 2022/08/12 | 1,906 | 1,910 | 1,850 | 1,855 | 12,300 |
| 2022/08/10 | 1,927 | 1,927 | 1,871 | 1,896 | 5,400 |
| 2022/08/09 | 1,886 | 1,950 | 1,802 | 1,914 | 63,000 |
| 2022/08/08 | 2,020 | 2,096 | 1,997 | 2,054 | 49,300 |
| 2022/08/05 | 1,930 | 2,029 | 1,930 | 1,997 | 5,800 |
| 2022/08/04 | 1,968 | 1,968 | 1,950 | 1,950 | 2,200 |
| 2022/08/03 | 1,980 | 1,989 | 1,962 | 1,980 | 2,100 |
| 2022/08/02 | 1,900 | 1,970 | 1,883 | 1,970 | 6,000 |
| 2022/08/01 | 1,920 | 1,920 | 1,850 | 1,910 | 3,700 |
| 2022/07/29 | 1,882 | 1,886 | 1,882 | 1,885 | 1,300 |
| 2022/07/28 | 1,881 | 1,930 | 1,870 | 1,881 | 3,300 |
| 2022/07/27 | 1,880 | 1,880 | 1,858 | 1,875 | 2,400 |
| 2022/07/26 | 1,851 | 1,923 | 1,845 | 1,880 | 5,300 |
| 2022/07/25 | 1,856 | 1,867 | 1,806 | 1,830 | 9,900 |
| 2022/07/22 | 1,945 | 1,945 | 1,850 | 1,869 | 6,700 |
| 2022/07/21 | 1,970 | 1,970 | 1,889 | 1,928 | 4,300 |
| 2022/07/20 | 1,987 | 2,010 | 1,960 | 1,967 | 13,600 |
| 2022/07/19 | 1,900 | 1,950 | 1,875 | 1,950 | 5,700 |
| 2022/07/15 | 1,920 | 1,920 | 1,882 | 1,900 | 1,100 |
| 2022/07/14 | 1,800 | 1,947 | 1,793 | 1,920 | 14,600 |
| 2022/07/13 | 1,800 | 1,807 | 1,776 | 1,807 | 1,500 |
| 2022/07/12 | 1,788 | 1,809 | 1,750 | 1,800 | 4,400 |
| 2022/07/11 | 1,867 | 1,867 | 1,782 | 1,810 | 8,100 |
| 2022/07/08 | 1,841 | 1,856 | 1,801 | 1,847 | 7,200 |
| 2022/07/07 | 1,801 | 1,840 | 1,766 | 1,825 | 4,600 |
| 2022/07/06 | 1,772 | 1,827 | 1,763 | 1,781 | 6,100 |
| 2022/07/05 | 1,749 | 1,770 | 1,739 | 1,768 | 700 |
| 2022/07/04 | 1,778 | 1,788 | 1,738 | 1,750 | 3,200 |
| 2022/07/01 | 1,779 | 1,779 | 1,711 | 1,717 | 4,800 |
| 2022/06/30 | 1,819 | 1,820 | 1,756 | 1,770 | 6,500 |
| 2022/06/29 | 1,782 | 1,833 | 1,782 | 1,827 | 1,800 |
| 2022/06/28 | 1,780 | 1,791 | 1,768 | 1,788 | 3,000 |
| 2022/06/27 | 1,748 | 1,788 | 1,725 | 1,772 | 4,400 |
| 2022/06/24 | 1,715 | 1,748 | 1,715 | 1,748 | 4,200 |
| 2022/06/23 | 1,730 | 1,741 | 1,722 | 1,723 | 900 |
| 2022/06/22 | 1,775 | 1,775 | 1,732 | 1,735 | 2,400 |
| 2022/06/21 | 1,765 | 1,765 | 1,737 | 1,754 | 2,500 |
| 2022/06/20 | 1,800 | 1,800 | 1,710 | 1,720 | 5,600 |
| 2022/06/17 | 1,721 | 1,769 | 1,692 | 1,769 | 8,600 |
| 2022/06/16 | 1,790 | 1,811 | 1,771 | 1,771 | 2,500 |
| 2022/06/15 | 1,789 | 1,790 | 1,736 | 1,775 | 4,700 |
| 2022/06/14 | 1,721 | 1,789 | 1,714 | 1,789 | 8,200 |
| 2022/06/13 | 1,800 | 1,801 | 1,727 | 1,761 | 16,100 |
| 2022/06/10 | 1,858 | 1,865 | 1,825 | 1,859 | 3,100 |
| 2022/06/09 | 1,835 | 1,849 | 1,794 | 1,846 | 4,600 |
| 2022/06/08 | 1,866 | 1,891 | 1,861 | 1,861 | 4,300 |
| 2022/06/07 | 1,783 | 1,872 | 1,770 | 1,853 | 6,600 |
| 2022/06/06 | 1,755 | 1,763 | 1,727 | 1,763 | 3,500 |
| 2022/06/03 | 1,774 | 1,774 | 1,736 | 1,749 | 5,400 |
| 2022/06/02 | 1,738 | 1,774 | 1,735 | 1,774 | 2,100 |
| 2022/06/01 | 1,751 | 1,760 | 1,737 | 1,760 | 3,100 |
| 2022/05/31 | 1,750 | 1,798 | 1,747 | 1,760 | 6,200 |
| 2022/05/30 | 1,740 | 1,810 | 1,740 | 1,773 | 8,600 |
| 2022/05/27 | 1,735 | 1,744 | 1,709 | 1,727 | 3,100 |
| 2022/05/26 | 1,732 | 1,735 | 1,714 | 1,732 | 2,500 |
| 2022/05/25 | 1,689 | 1,746 | 1,672 | 1,732 | 5,500 |
| 2022/05/24 | 1,770 | 1,770 | 1,688 | 1,691 | 9,600 |
| 2022/05/23 | 1,673 | 1,780 | 1,673 | 1,744 | 10,400 |
| 2022/05/20 | 1,778 | 1,778 | 1,651 | 1,671 | 16,800 |
| 2022/05/19 | 1,678 | 1,748 | 1,652 | 1,748 | 5,900 |
| 2022/05/18 | 1,651 | 1,687 | 1,648 | 1,675 | 17,500 |
| 2022/05/17 | 1,615 | 1,674 | 1,615 | 1,619 | 8,100 |
| 2022/05/16 | 1,707 | 1,719 | 1,604 | 1,620 | 39,800 |
| 2022/05/13 | 1,685 | 1,794 | 1,685 | 1,717 | 22,400 |
| 2022/05/12 | 1,800 | 1,849 | 1,687 | 1,716 | 80,400 |
| 2022/05/11 | 1,939 | 1,966 | 1,918 | 1,946 | 10,300 |
| 2022/05/10 | 1,917 | 1,948 | 1,870 | 1,939 | 9,100 |
| 2022/05/09 | 1,985 | 1,985 | 1,915 | 1,935 | 4,900 |
| 2022/05/06 | 1,910 | 2,025 | 1,910 | 1,980 | 11,000 |
| 2022/05/02 | 1,871 | 1,941 | 1,848 | 1,910 | 8,800 |
| 2022/04/28 | 1,871 | 1,889 | 1,871 | 1,889 | 300 |
| 2022/04/27 | 1,832 | 1,894 | 1,811 | 1,880 | 10,100 |
| 2022/04/26 | 1,860 | 1,920 | 1,860 | 1,890 | 2,400 |
| 2022/04/25 | 1,870 | 1,890 | 1,836 | 1,866 | 14,100 |
| 2022/04/22 | 1,934 | 1,934 | 1,876 | 1,915 | 11,400 |
| 2022/04/21 | 1,975 | 1,975 | 1,910 | 1,934 | 12,000 |
| 2022/04/20 | 2,000 | 2,005 | 1,971 | 1,991 | 6,100 |
| 2022/04/19 | 2,045 | 2,045 | 1,960 | 1,992 | 22,900 |
| 2022/04/18 | 1,942 | 2,000 | 1,890 | 2,000 | 14,900 |
| 2022/04/15 | 1,822 | 1,920 | 1,822 | 1,905 | 7,900 |
| 2022/04/14 | 1,834 | 1,850 | 1,809 | 1,849 | 2,200 |
| 2022/04/13 | 1,790 | 1,863 | 1,789 | 1,853 | 3,300 |
| 2022/04/12 | 1,848 | 1,848 | 1,785 | 1,800 | 4,400 |
| 2022/04/11 | 1,838 | 1,857 | 1,826 | 1,848 | 3,100 |
| 2022/04/08 | 1,781 | 1,846 | 1,781 | 1,846 | 10,800 |
| 2022/04/07 | 1,811 | 1,833 | 1,770 | 1,774 | 22,800 |
| 2022/04/06 | 1,879 | 1,884 | 1,825 | 1,841 | 23,200 |
| 2022/04/05 | 1,896 | 1,957 | 1,896 | 1,919 | 9,200 |
| 2022/04/04 | 1,944 | 1,963 | 1,897 | 1,920 | 14,200 |
| 2022/04/01 | 1,968 | 1,968 | 1,914 | 1,963 | 2,800 |
| 2022/03/31 | 1,962 | 1,968 | 1,894 | 1,968 | 10,700 |
| 2022/03/30 | 2,001 | 2,009 | 1,958 | 1,975 | 8,100 |
| 2022/03/29 | 2,042 | 2,042 | 1,938 | 2,000 | 9,000 |
| 2022/03/28 | 2,045 | 2,045 | 1,992 | 2,005 | 6,800 |
| 2022/03/25 | 2,054 | 2,054 | 2,001 | 2,036 | 4,200 |
| 2022/03/24 | 2,001 | 2,053 | 2,001 | 2,030 | 16,700 |
| 2022/03/23 | 2,010 | 2,030 | 1,976 | 2,016 | 18,200 |
| 2022/03/22 | 1,951 | 2,040 | 1,949 | 2,010 | 33,600 |
| 2022/03/18 | 1,900 | 1,949 | 1,885 | 1,949 | 8,100 |
| 2022/03/17 | 1,946 | 1,967 | 1,899 | 1,915 | 15,700 |
| 2022/03/16 | 1,932 | 1,932 | 1,871 | 1,932 | 9,700 |
| 2022/03/15 | 1,949 | 1,973 | 1,886 | 1,900 | 13,100 |
| 2022/03/14 | 1,877 | 1,939 | 1,872 | 1,939 | 24,100 |
| 2022/03/11 | 1,796 | 1,835 | 1,790 | 1,835 | 9,900 |
| 2022/03/10 | 1,838 | 1,838 | 1,768 | 1,783 | 16,400 |
| 2022/03/09 | 1,663 | 1,730 | 1,650 | 1,718 | 10,600 |
| 2022/03/08 | 1,786 | 1,790 | 1,675 | 1,682 | 25,100 |
| 2022/03/07 | 1,846 | 1,863 | 1,810 | 1,819 | 16,200 |
| 2022/03/04 | 1,837 | 1,856 | 1,750 | 1,856 | 33,500 |
| 2022/03/03 | 1,799 | 1,820 | 1,760 | 1,815 | 16,700 |
| 2022/03/02 | 1,758 | 1,765 | 1,730 | 1,759 | 7,900 |
| 2022/03/01 | 1,785 | 1,809 | 1,761 | 1,771 | 17,600 |
| 2022/02/28 | 1,702 | 1,780 | 1,685 | 1,754 | 13,000 |
| 2022/02/25 | 1,640 | 1,712 | 1,638 | 1,708 | 19,600 |
| 2022/02/24 | 1,583 | 1,651 | 1,572 | 1,605 | 15,300 |
| 2022/02/22 | 1,592 | 1,643 | 1,585 | 1,586 | 8,800 |
| 2022/02/21 | 1,582 | 1,648 | 1,582 | 1,615 | 5,900 |
| 2022/02/18 | 1,618 | 1,636 | 1,580 | 1,625 | 13,500 |
| 2022/02/17 | 1,626 | 1,658 | 1,585 | 1,658 | 18,000 |
| 2022/02/16 | 1,678 | 1,710 | 1,585 | 1,600 | 49,400 |
| 2022/02/15 | 1,748 | 1,780 | 1,610 | 1,666 | 66,900 |
| 2022/02/14 | 1,748 | 1,748 | 1,748 | 1,748 | 6,600 |
| 2022/02/10 | 1,427 | 1,467 | 1,427 | 1,448 | 5,300 |
| 2022/02/09 | 1,414 | 1,427 | 1,386 | 1,427 | 2,000 |
| 2022/02/08 | 1,431 | 1,431 | 1,398 | 1,414 | 4,500 |
| 2022/02/07 | 1,387 | 1,450 | 1,378 | 1,410 | 4,200 |
| 2022/02/04 | 1,337 | 1,388 | 1,337 | 1,388 | 3,100 |
| 2022/02/03 | 1,330 | 1,349 | 1,324 | 1,335 | 800 |
| 2022/02/02 | 1,299 | 1,350 | 1,299 | 1,349 | 1,500 |
| 2022/02/01 | 1,301 | 1,320 | 1,300 | 1,300 | 1,800 |
| 2022/01/31 | 1,255 | 1,307 | 1,255 | 1,286 | 4,800 |
| 2022/01/28 | 1,271 | 1,288 | 1,220 | 1,285 | 2,600 |
| 2022/01/27 | 1,361 | 1,361 | 1,271 | 1,271 | 14,600 |
| 2022/01/26 | 1,354 | 1,370 | 1,303 | 1,370 | 12,000 |
| 2022/01/25 | 1,425 | 1,425 | 1,353 | 1,354 | 6,000 |
| 2022/01/24 | 1,408 | 1,443 | 1,390 | 1,443 | 3,600 |
| 2022/01/21 | 1,401 | 1,429 | 1,401 | 1,425 | 1,300 |
| 2022/01/20 | 1,410 | 1,437 | 1,397 | 1,408 | 1,800 |
| 2022/01/19 | 1,425 | 1,426 | 1,378 | 1,426 | 9,300 |
| 2022/01/18 | 1,415 | 1,458 | 1,415 | 1,444 | 3,400 |
| 2022/01/17 | 1,453 | 1,453 | 1,414 | 1,414 | 3,000 |
| 2022/01/14 | 1,472 | 1,479 | 1,401 | 1,423 | 12,600 |
| 2022/01/13 | 1,488 | 1,536 | 1,488 | 1,494 | 3,600 |
| 2022/01/12 | 1,510 | 1,519 | 1,495 | 1,502 | 2,800 |
| 2022/01/11 | 1,481 | 1,510 | 1,470 | 1,510 | 2,700 |
| 2022/01/07 | 1,520 | 1,531 | 1,464 | 1,480 | 8,000 |
| 2022/01/06 | 1,501 | 1,524 | 1,453 | 1,524 | 8,800 |
| 2022/01/05 | 1,583 | 1,587 | 1,515 | 1,526 | 11,200 |
| 2022/01/04 | 1,669 | 1,669 | 1,599 | 1,599 | 4,400 |