ＧＭＯメディア(6180)の株価時系列情報
ＧＭＯメディア(6180)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 | 3,120 | 3,145 | 3,100 | 3,140 | 1,700 |
| 2016/12/29 | 3,155 | 3,185 | 3,080 | 3,130 | 6,000 |
| 2016/12/28 | 3,170 | 3,185 | 3,150 | 3,185 | 4,200 |
| 2016/12/27 | 3,215 | 3,230 | 3,190 | 3,230 | 5,500 |
| 2016/12/26 | 3,180 | 3,205 | 3,175 | 3,190 | 11,800 |
| 2016/12/22 | 3,155 | 3,180 | 3,145 | 3,180 | 2,000 |
| 2016/12/21 | 3,180 | 3,180 | 3,145 | 3,155 | 2,800 |
| 2016/12/20 | 3,150 | 3,155 | 3,120 | 3,155 | 2,600 |
| 2016/12/19 | 3,115 | 3,125 | 3,110 | 3,115 | 1,700 |
| 2016/12/16 | 3,150 | 3,150 | 3,090 | 3,100 | 2,300 |
| 2016/12/15 | 3,125 | 3,130 | 3,100 | 3,130 | 2,500 |
| 2016/12/14 | 3,140 | 3,170 | 3,125 | 3,130 | 3,000 |
| 2016/12/13 | 3,080 | 3,150 | 3,080 | 3,110 | 1,800 |
| 2016/12/12 | 3,145 | 3,145 | 3,115 | 3,115 | 1,700 |
| 2016/12/09 | 3,110 | 3,150 | 3,110 | 3,125 | 2,500 |
| 2016/12/08 | 3,205 | 3,205 | 3,120 | 3,145 | 2,800 |
| 2016/12/07 | 3,240 | 3,240 | 3,185 | 3,205 | 1,600 |
| 2016/12/06 | 3,215 | 3,240 | 3,210 | 3,210 | 1,900 |
| 2016/12/05 | 3,245 | 3,245 | 3,165 | 3,210 | 1,400 |
| 2016/12/02 | 3,200 | 3,205 | 3,170 | 3,205 | 1,600 |
| 2016/12/01 | 3,205 | 3,205 | 3,160 | 3,205 | 4,800 |
| 2016/11/30 | 3,195 | 3,220 | 3,165 | 3,175 | 4,200 |
| 2016/11/29 | 3,145 | 3,180 | 3,140 | 3,150 | 2,700 |
| 2016/11/28 | 3,145 | 3,150 | 3,125 | 3,140 | 1,400 |
| 2016/11/25 | 3,165 | 3,195 | 3,105 | 3,145 | 4,400 |
| 2016/11/24 | 3,240 | 3,240 | 3,185 | 3,190 | 4,100 |
| 2016/11/22 | 3,200 | 3,215 | 3,200 | 3,200 | 2,300 |
| 2016/11/21 | 3,245 | 3,245 | 3,165 | 3,200 | 3,400 |
| 2016/11/18 | 3,240 | 3,240 | 3,185 | 3,200 | 2,400 |
| 2016/11/17 | 3,190 | 3,205 | 3,190 | 3,205 | 500 |
| 2016/11/16 | 3,260 | 3,260 | 3,180 | 3,240 | 2,300 |
| 2016/11/15 | 3,140 | 3,290 | 3,090 | 3,170 | 7,000 |
| 2016/11/14 | 3,060 | 3,160 | 3,060 | 3,100 | 4,300 |
| 2016/11/11 | 3,045 | 3,070 | 2,951 | 3,050 | 6,900 |
| 2016/11/10 | 3,020 | 3,115 | 3,020 | 3,080 | 4,400 |
| 2016/11/09 | 3,065 | 3,110 | 2,860 | 2,930 | 4,400 |
| 2016/11/08 | 3,150 | 3,150 | 3,060 | 3,060 | 5,000 |
| 2016/11/07 | 3,085 | 3,145 | 3,080 | 3,090 | 2,600 |
| 2016/11/04 | 3,210 | 3,210 | 3,075 | 3,085 | 4,200 |
| 2016/11/02 | 3,230 | 3,240 | 3,110 | 3,140 | 8,400 |
| 2016/11/01 | 3,270 | 3,350 | 3,270 | 3,295 | 3,200 |
| 2016/10/31 | 3,300 | 3,365 | 3,250 | 3,280 | 4,900 |
| 2016/10/28 | 3,400 | 3,400 | 3,200 | 3,300 | 24,800 |
| 2016/10/27 | 3,290 | 3,415 | 3,250 | 3,415 | 8,700 |
| 2016/10/26 | 3,250 | 3,365 | 3,250 | 3,280 | 2,400 |
| 2016/10/25 | 3,330 | 3,460 | 3,260 | 3,280 | 7,100 |
| 2016/10/24 | 3,235 | 3,440 | 3,210 | 3,315 | 10,700 |
| 2016/10/21 | 3,190 | 3,230 | 3,180 | 3,185 | 2,700 |
| 2016/10/20 | 3,160 | 3,215 | 3,150 | 3,210 | 4,800 |
| 2016/10/19 | 3,215 | 3,235 | 3,180 | 3,180 | 3,500 |
| 2016/10/18 | 3,290 | 3,290 | 3,200 | 3,225 | 1,200 |
| 2016/10/17 | 3,250 | 3,270 | 3,225 | 3,235 | 3,000 |
| 2016/10/14 | 3,130 | 3,210 | 3,130 | 3,210 | 2,600 |
| 2016/10/13 | 3,120 | 3,175 | 3,065 | 3,130 | 2,900 |
| 2016/10/12 | 3,225 | 3,250 | 3,145 | 3,175 | 3,100 |
| 2016/10/11 | 3,190 | 3,260 | 3,075 | 3,095 | 6,100 |
| 2016/10/07 | 3,285 | 3,285 | 3,060 | 3,175 | 9,200 |
| 2016/10/06 | 3,450 | 3,450 | 3,210 | 3,240 | 8,600 |
| 2016/10/05 | 3,300 | 3,420 | 3,230 | 3,365 | 13,600 |
| 2016/10/04 | 3,190 | 3,480 | 3,185 | 3,205 | 19,900 |
| 2016/10/03 | 3,080 | 3,135 | 3,080 | 3,120 | 3,800 |
| 2016/09/30 | 3,130 | 3,130 | 3,020 | 3,020 | 4,800 |
| 2016/09/29 | 2,989 | 3,140 | 2,939 | 3,140 | 9,000 |
| 2016/09/28 | 2,880 | 2,936 | 2,880 | 2,915 | 2,700 |
| 2016/09/27 | 2,909 | 2,938 | 2,893 | 2,909 | 5,800 |
| 2016/09/26 | 2,866 | 2,950 | 2,866 | 2,918 | 3,800 |
| 2016/09/23 | 2,812 | 2,920 | 2,812 | 2,871 | 4,300 |
| 2016/09/21 | 2,781 | 2,881 | 2,781 | 2,795 | 1,300 |
| 2016/09/20 | 2,843 | 2,843 | 2,757 | 2,780 | 2,400 |
| 2016/09/16 | 2,780 | 2,795 | 2,780 | 2,795 | 1,700 |
| 2016/09/15 | 2,851 | 2,851 | 2,735 | 2,776 | 16,800 |
| 2016/09/14 | 2,903 | 2,919 | 2,855 | 2,855 | 2,000 |
| 2016/09/13 | 2,882 | 2,882 | 2,850 | 2,853 | 1,700 |
| 2016/09/12 | 2,900 | 2,948 | 2,864 | 2,914 | 1,300 |
| 2016/09/09 | 2,900 | 2,944 | 2,900 | 2,920 | 4,400 |
| 2016/09/08 | 2,860 | 2,900 | 2,859 | 2,899 | 2,700 |
| 2016/09/07 | 2,830 | 2,830 | 2,791 | 2,814 | 1,200 |
| 2016/09/06 | 2,790 | 2,791 | 2,782 | 2,785 | 900 |
| 2016/09/05 | 2,890 | 2,890 | 2,780 | 2,789 | 1,400 |
| 2016/09/02 | 2,790 | 2,801 | 2,790 | 2,790 | 600 |
| 2016/09/01 | 2,782 | 2,800 | 2,782 | 2,793 | 3,300 |
| 2016/08/31 | 2,870 | 2,890 | 2,870 | 2,880 | 1,000 |
| 2016/08/30 | 2,858 | 2,858 | 2,849 | 2,850 | 700 |
| 2016/08/29 | 2,760 | 2,810 | 2,760 | 2,810 | 700 |
| 2016/08/26 | 2,829 | 2,829 | 2,750 | 2,760 | 2,300 |
| 2016/08/25 | 2,858 | 2,879 | 2,830 | 2,879 | 2,700 |
| 2016/08/24 | 2,710 | 2,819 | 2,701 | 2,814 | 1,800 |
| 2016/08/23 | 2,750 | 2,750 | 2,681 | 2,701 | 1,800 |
| 2016/08/22 | 2,770 | 2,790 | 2,702 | 2,702 | 2,200 |
| 2016/08/19 | 2,822 | 2,822 | 2,763 | 2,763 | 300 |
| 2016/08/18 | 2,810 | 2,884 | 2,810 | 2,822 | 900 |
| 2016/08/17 | 2,827 | 2,830 | 2,820 | 2,824 | 1,200 |
| 2016/08/16 | 2,880 | 2,890 | 2,816 | 2,890 | 1,100 |
| 2016/08/15 | 2,869 | 2,874 | 2,819 | 2,874 | 2,100 |
| 2016/08/12 | 2,910 | 2,919 | 2,819 | 2,819 | 3,000 |
| 2016/08/10 | 2,816 | 2,816 | 2,816 | 2,816 | 500 |
| 2016/08/09 | 2,795 | 2,816 | 2,795 | 2,816 | 1,200 |
| 2016/08/08 | 2,825 | 2,839 | 2,819 | 2,839 | 2,900 |
| 2016/08/05 | 2,852 | 2,852 | 2,815 | 2,815 | 1,800 |
| 2016/08/04 | 2,809 | 2,838 | 2,750 | 2,752 | 8,000 |
| 2016/08/03 | 2,778 | 2,860 | 2,764 | 2,809 | 3,300 |
| 2016/08/02 | 2,891 | 2,900 | 2,840 | 2,861 | 5,100 |
| 2016/08/01 | 2,940 | 2,980 | 2,850 | 2,861 | 9,500 |
| 2016/07/29 | 3,000 | 3,000 | 2,836 | 2,900 | 28,500 |
| 2016/07/28 | 3,090 | 3,185 | 3,080 | 3,145 | 8,600 |
| 2016/07/27 | 3,065 | 3,160 | 3,030 | 3,090 | 8,400 |
| 2016/07/26 | 3,100 | 3,155 | 3,090 | 3,120 | 3,700 |
| 2016/07/25 | 3,050 | 3,140 | 3,050 | 3,125 | 3,400 |
| 2016/07/22 | 3,160 | 3,160 | 3,040 | 3,045 | 4,700 |
| 2016/07/21 | 3,100 | 3,215 | 3,035 | 3,100 | 4,500 |
| 2016/07/20 | 3,085 | 3,100 | 3,030 | 3,100 | 4,900 |
| 2016/07/19 | 3,150 | 3,205 | 3,055 | 3,060 | 4,400 |
| 2016/07/15 | 3,320 | 3,320 | 3,135 | 3,170 | 2,700 |
| 2016/07/14 | 3,170 | 3,320 | 3,170 | 3,320 | 3,800 |
| 2016/07/13 | 3,210 | 3,265 | 3,120 | 3,120 | 3,600 |
| 2016/07/12 | 3,105 | 3,200 | 3,105 | 3,140 | 4,400 |
| 2016/07/11 | 3,100 | 3,135 | 3,085 | 3,085 | 2,500 |
| 2016/07/08 | 3,145 | 3,200 | 3,025 | 3,075 | 3,000 |
| 2016/07/07 | 3,115 | 3,205 | 3,105 | 3,105 | 2,600 |
| 2016/07/06 | 3,260 | 3,260 | 3,065 | 3,170 | 4,200 |
| 2016/07/05 | 3,410 | 3,410 | 3,300 | 3,330 | 1,600 |
| 2016/07/04 | 3,355 | 3,415 | 3,290 | 3,350 | 3,800 |
| 2016/07/01 | 3,245 | 3,295 | 3,150 | 3,285 | 6,700 |
| 2016/06/30 | 3,300 | 3,335 | 3,115 | 3,115 | 12,000 |
| 2016/06/29 | 3,090 | 3,470 | 3,085 | 3,300 | 30,800 |
| 2016/06/28 | 2,843 | 3,040 | 2,832 | 2,970 | 3,500 |
| 2016/06/27 | 2,990 | 3,015 | 2,811 | 2,893 | 9,300 |
| 2016/06/24 | 3,240 | 3,240 | 2,610 | 2,740 | 16,400 |
| 2016/06/23 | 3,080 | 3,200 | 3,055 | 3,120 | 2,400 |
| 2016/06/22 | 3,175 | 3,175 | 3,095 | 3,105 | 4,000 |
| 2016/06/21 | 3,075 | 3,200 | 3,060 | 3,160 | 5,000 |
| 2016/06/20 | 3,100 | 3,160 | 3,010 | 3,070 | 8,700 |
| 2016/06/17 | 3,040 | 3,175 | 2,980 | 2,980 | 6,000 |
| 2016/06/16 | 3,200 | 3,215 | 2,980 | 2,980 | 12,500 |
| 2016/06/15 | 3,060 | 3,340 | 3,060 | 3,330 | 12,300 |
| 2016/06/14 | 3,545 | 3,580 | 3,030 | 3,200 | 18,400 |
| 2016/06/13 | 3,800 | 3,810 | 3,550 | 3,550 | 11,400 |
| 2016/06/10 | 3,870 | 3,885 | 3,800 | 3,815 | 4,000 |
| 2016/06/09 | 3,815 | 3,890 | 3,800 | 3,800 | 5,300 |
| 2016/06/08 | 3,780 | 3,820 | 3,775 | 3,790 | 3,200 |
| 2016/06/07 | 3,790 | 3,875 | 3,780 | 3,790 | 2,500 |
| 2016/06/06 | 3,820 | 3,820 | 3,715 | 3,780 | 2,800 |
| 2016/06/03 | 3,925 | 3,925 | 3,800 | 3,875 | 4,800 |
| 2016/06/02 | 3,900 | 3,925 | 3,765 | 3,785 | 3,100 |
| 2016/06/01 | 3,850 | 4,020 | 3,850 | 3,890 | 7,400 |
| 2016/05/31 | 3,980 | 4,040 | 3,965 | 3,990 | 4,800 |
| 2016/05/30 | 3,760 | 3,965 | 3,760 | 3,965 | 5,800 |
| 2016/05/27 | 3,775 | 3,840 | 3,750 | 3,800 | 5,400 |
| 2016/05/26 | 3,960 | 4,030 | 3,805 | 3,810 | 10,000 |
| 2016/05/25 | 3,765 | 4,075 | 3,765 | 3,890 | 22,100 |
| 2016/05/24 | 3,780 | 3,800 | 3,750 | 3,750 | 5,000 |
| 2016/05/23 | 3,880 | 3,880 | 3,760 | 3,775 | 6,200 |
| 2016/05/20 | 3,675 | 3,800 | 3,640 | 3,720 | 7,400 |
| 2016/05/19 | 3,730 | 3,815 | 3,625 | 3,665 | 7,600 |
| 2016/05/18 | 3,830 | 3,915 | 3,730 | 3,740 | 9,300 |
| 2016/05/17 | 3,845 | 3,900 | 3,775 | 3,885 | 8,900 |
| 2016/05/16 | 3,850 | 4,000 | 3,835 | 3,845 | 7,900 |
| 2016/05/13 | 4,080 | 4,080 | 3,870 | 3,920 | 11,800 |
| 2016/05/12 | 4,300 | 4,300 | 4,035 | 4,080 | 17,400 |
| 2016/05/11 | 4,105 | 4,230 | 4,060 | 4,150 | 41,100 |
| 2016/05/10 | 3,825 | 4,075 | 3,800 | 4,010 | 15,600 |
| 2016/05/09 | 3,790 | 3,915 | 3,770 | 3,825 | 9,600 |
| 2016/05/06 | 3,635 | 3,780 | 3,585 | 3,780 | 6,200 |
| 2016/05/02 | 3,585 | 3,700 | 3,500 | 3,565 | 17,300 |
| 2016/04/28 | 3,700 | 3,770 | 3,650 | 3,685 | 13,000 |
| 2016/04/27 | 3,860 | 3,930 | 3,780 | 3,780 | 14,700 |
| 2016/04/26 | 4,150 | 4,150 | 3,800 | 4,000 | 11,800 |
| 2016/04/25 | 4,135 | 4,200 | 4,060 | 4,150 | 10,500 |
| 2016/04/22 | 4,050 | 4,170 | 4,030 | 4,135 | 15,400 |
| 2016/04/21 | 4,210 | 4,230 | 4,035 | 4,100 | 26,700 |
| 2016/04/20 | 3,900 | 4,070 | 3,850 | 4,070 | 21,000 |
| 2016/04/19 | 3,750 | 3,875 | 3,750 | 3,855 | 6,400 |
| 2016/04/18 | 3,740 | 3,850 | 3,650 | 3,710 | 13,100 |
| 2016/04/15 | 4,235 | 4,235 | 3,820 | 3,880 | 39,300 |
| 2016/04/14 | 3,715 | 4,260 | 3,675 | 4,095 | 42,600 |
| 2016/04/13 | 3,425 | 3,700 | 3,425 | 3,645 | 11,200 |
| 2016/04/12 | 3,600 | 3,630 | 3,360 | 3,435 | 9,200 |
| 2016/04/11 | 3,500 | 3,750 | 3,500 | 3,585 | 9,900 |
| 2016/04/08 | 3,310 | 3,550 | 3,310 | 3,540 | 6,700 |
| 2016/04/07 | 3,540 | 3,700 | 3,320 | 3,450 | 11,600 |
| 2016/04/06 | 3,330 | 3,565 | 3,300 | 3,440 | 10,200 |
| 2016/04/05 | 3,835 | 3,870 | 3,330 | 3,410 | 19,700 |
| 2016/04/04 | 3,920 | 3,920 | 3,720 | 3,780 | 14,900 |
| 2016/04/01 | 4,100 | 4,160 | 3,850 | 3,920 | 17,200 |
| 2016/03/31 | 4,195 | 4,230 | 4,055 | 4,170 | 10,500 |
| 2016/03/30 | 4,315 | 4,375 | 4,200 | 4,230 | 23,100 |
| 2016/03/29 | 3,960 | 4,280 | 3,960 | 4,280 | 40,000 |
| 2016/03/28 | 3,965 | 3,985 | 3,900 | 3,950 | 8,300 |
| 2016/03/25 | 3,995 | 3,995 | 3,860 | 3,965 | 19,600 |
| 2016/03/24 | 4,165 | 4,165 | 4,005 | 4,015 | 22,300 |
| 2016/03/23 | 4,250 | 4,275 | 4,005 | 4,050 | 40,400 |
| 2016/03/22 | 4,695 | 4,700 | 4,205 | 4,330 | 64,900 |
| 2016/03/18 | 4,280 | 4,825 | 4,125 | 4,590 | 232,100 |
| 2016/03/17 | 4,150 | 4,500 | 3,965 | 4,350 | 428,300 |
| 2016/03/16 | 3,590 | 3,800 | 3,410 | 3,800 | 247,300 |
| 2016/03/15 | 3,080 | 3,150 | 3,050 | 3,100 | 7,900 |
| 2016/03/14 | 3,105 | 3,165 | 3,085 | 3,085 | 8,500 |
| 2016/03/11 | 3,070 | 3,165 | 3,050 | 3,090 | 7,400 |
| 2016/03/10 | 3,055 | 3,220 | 3,050 | 3,100 | 10,200 |
| 2016/03/09 | 3,195 | 3,195 | 3,050 | 3,055 | 8,900 |
| 2016/03/08 | 3,415 | 3,415 | 3,020 | 3,195 | 26,200 |
| 2016/03/07 | 3,445 | 3,530 | 3,335 | 3,365 | 17,700 |
| 2016/03/04 | 3,455 | 3,550 | 3,270 | 3,400 | 39,700 |
| 2016/03/03 | 3,615 | 3,615 | 3,385 | 3,515 | 34,500 |
| 2016/03/02 | 3,640 | 3,780 | 3,350 | 3,500 | 109,300 |
| 2016/03/01 | 3,120 | 3,580 | 3,120 | 3,500 | 161,400 |
| 2016/02/29 | 3,200 | 3,400 | 3,080 | 3,095 | 53,800 |
| 2016/02/26 | 3,640 | 3,700 | 2,954 | 3,380 | 225,300 |
| 2016/02/25 | 3,080 | 3,360 | 3,020 | 3,360 | 104,200 |
| 2016/02/24 | 2,460 | 2,860 | 2,420 | 2,860 | 67,100 |
| 2016/02/23 | 2,340 | 2,500 | 2,310 | 2,360 | 19,200 |
| 2016/02/22 | 2,248 | 2,328 | 2,248 | 2,328 | 9,200 |
| 2016/02/19 | 2,250 | 2,380 | 2,186 | 2,271 | 11,500 |
| 2016/02/18 | 2,120 | 2,260 | 2,120 | 2,222 | 10,000 |
| 2016/02/17 | 2,150 | 2,251 | 2,100 | 2,170 | 9,700 |
| 2016/02/16 | 2,200 | 2,215 | 2,100 | 2,200 | 10,100 |
| 2016/02/15 | 2,020 | 2,150 | 2,020 | 2,054 | 15,100 |
| 2016/02/12 | 2,012 | 2,100 | 1,970 | 2,000 | 20,900 |
| 2016/02/10 | 2,415 | 2,500 | 2,311 | 2,312 | 12,300 |
| 2016/02/09 | 2,480 | 2,548 | 2,410 | 2,411 | 12,300 |
| 2016/02/08 | 2,730 | 2,730 | 2,572 | 2,680 | 12,700 |
| 2016/02/05 | 2,970 | 3,000 | 2,644 | 2,740 | 18,500 |
| 2016/02/04 | 2,925 | 2,950 | 2,858 | 2,890 | 4,500 |
| 2016/02/03 | 3,060 | 3,060 | 2,925 | 2,933 | 6,800 |
| 2016/02/02 | 2,970 | 3,150 | 2,970 | 3,100 | 19,500 |
| 2016/02/01 | 2,940 | 2,990 | 2,882 | 2,982 | 7,600 |
| 2016/01/29 | 2,860 | 2,898 | 2,820 | 2,840 | 8,000 |
| 2016/01/28 | 2,797 | 2,850 | 2,770 | 2,825 | 6,200 |
| 2016/01/27 | 2,835 | 2,879 | 2,810 | 2,821 | 6,700 |
| 2016/01/26 | 2,762 | 2,839 | 2,762 | 2,800 | 10,400 |
| 2016/01/25 | 2,760 | 2,912 | 2,760 | 2,904 | 10,600 |
| 2016/01/22 | 2,754 | 2,800 | 2,626 | 2,760 | 12,200 |
| 2016/01/21 | 2,805 | 2,938 | 2,603 | 2,603 | 17,900 |
| 2016/01/20 | 3,150 | 3,150 | 2,855 | 2,855 | 13,400 |
| 2016/01/19 | 3,040 | 3,175 | 3,025 | 3,160 | 10,100 |
| 2016/01/18 | 2,940 | 3,210 | 2,900 | 3,180 | 19,300 |
| 2016/01/15 | 3,055 | 3,350 | 3,055 | 3,220 | 22,200 |
| 2016/01/14 | 3,100 | 3,100 | 3,000 | 3,035 | 13,000 |
| 2016/01/13 | 3,110 | 3,180 | 3,100 | 3,145 | 5,900 |
| 2016/01/12 | 3,380 | 3,380 | 3,070 | 3,075 | 14,600 |
| 2016/01/08 | 3,095 | 3,335 | 3,095 | 3,310 | 12,800 |
| 2016/01/07 | 3,190 | 3,255 | 3,065 | 3,090 | 12,400 |
| 2016/01/06 | 3,485 | 3,495 | 3,130 | 3,255 | 11,400 |
| 2016/01/05 | 3,410 | 3,410 | 3,340 | 3,375 | 5,100 |
| 2016/01/04 | 3,450 | 3,485 | 3,360 | 3,360 | 11,400 |