ＧＭＢ(7214)の株価時系列情報
ＧＭＢ(7214)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,325 | 1,325 | 1,310 | 1,310 | 900 |
| 2010/12/29 | 1,330 | 1,330 | 1,328 | 1,328 | 600 |
| 2010/12/28 | 1,326 | 1,330 | 1,326 | 1,326 | 1,900 |
| 2010/12/27 | 1,355 | 1,355 | 1,321 | 1,331 | 1,800 |
| 2010/12/24 | 1,325 | 1,360 | 1,325 | 1,355 | 5,800 |
| 2010/12/22 | 1,330 | 1,331 | 1,315 | 1,331 | 900 |
| 2010/12/21 | 1,325 | 1,331 | 1,300 | 1,329 | 3,800 |
| 2010/12/20 | 1,291 | 1,330 | 1,260 | 1,330 | 6,400 |
| 2010/12/17 | 1,310 | 1,319 | 1,291 | 1,291 | 5,800 |
| 2010/12/16 | 1,293 | 1,310 | 1,285 | 1,310 | 1,800 |
| 2010/12/15 | 1,277 | 1,319 | 1,277 | 1,283 | 5,400 |
| 2010/12/14 | 1,308 | 1,310 | 1,286 | 1,293 | 7,800 |
| 2010/12/13 | 1,315 | 1,350 | 1,300 | 1,308 | 9,000 |
| 2010/12/10 | 1,298 | 1,368 | 1,297 | 1,315 | 9,300 |
| 2010/12/09 | 1,290 | 1,308 | 1,290 | 1,298 | 7,700 |
| 2010/12/08 | 1,240 | 1,270 | 1,239 | 1,270 | 8,700 |
| 2010/12/07 | 1,170 | 1,234 | 1,160 | 1,234 | 10,800 |
| 2010/12/06 | 1,152 | 1,170 | 1,152 | 1,170 | 2,600 |
| 2010/12/03 | 1,130 | 1,140 | 1,130 | 1,140 | 1,900 |
| 2010/12/02 | 1,128 | 1,128 | 1,125 | 1,125 | 1,400 |
| 2010/12/01 | 1,107 | 1,110 | 1,105 | 1,110 | 1,500 |
| 2010/11/30 | 1,125 | 1,125 | 1,102 | 1,115 | 2,200 |
| 2010/11/29 | 1,111 | 1,114 | 1,111 | 1,114 | 700 |
| 2010/11/26 | 1,101 | 1,101 | 1,101 | 1,101 | 600 |
| 2010/11/25 | 1,080 | 1,098 | 1,080 | 1,098 | 500 |
| 2010/11/24 | 1,080 | 1,080 | 1,062 | 1,075 | 1,700 |
| 2010/11/22 | 1,090 | 1,100 | 1,081 | 1,094 | 2,300 |
| 2010/11/19 | 1,084 | 1,087 | 1,080 | 1,082 | 2,800 |
| 2010/11/18 | 1,060 | 1,066 | 1,055 | 1,066 | 5,500 |
| 2010/11/17 | 1,077 | 1,077 | 1,045 | 1,055 | 4,000 |
| 2010/11/16 | 1,075 | 1,077 | 1,074 | 1,077 | 600 |
| 2010/11/15 | 1,082 | 1,082 | 1,075 | 1,075 | 400 |
| 2010/11/12 | 1,083 | 1,103 | 1,080 | 1,082 | 3,600 |
| 2010/11/11 | 1,110 | 1,115 | 1,082 | 1,105 | 5,000 |
| 2010/11/10 | 1,089 | 1,099 | 1,089 | 1,099 | 1,500 |
| 2010/11/09 | 1,074 | 1,095 | 1,074 | 1,083 | 2,800 |
| 2010/11/08 | 1,045 | 1,070 | 1,045 | 1,070 | 1,500 |
| 2010/11/05 | 1,013 | 1,045 | 1,013 | 1,045 | 800 |
| 2010/11/04 | 1,022 | 1,022 | 1,018 | 1,020 | 2,300 |
| 2010/11/02 | 1,001 | 1,045 | 1,001 | 1,045 | 8,000 |
| 2010/11/01 | 1,006 | 1,016 | 1,004 | 1,016 | 800 |
| 2010/10/29 | 1,000 | 1,000 | 986 | 991 | 2,000 |
| 2010/10/28 | 1,006 | 1,006 | 991 | 991 | 1,400 |
| 2010/10/27 | 999 | 999 | 991 | 991 | 400 |
| 2010/10/26 | 999 | 1,000 | 991 | 1,000 | 2,000 |
| 2010/10/25 | 1,010 | 1,010 | 996 | 996 | 800 |
| 2010/10/22 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2010/10/21 | 1,020 | 1,020 | 1,001 | 1,001 | 1,400 |
| 2010/10/20 | 1,014 | 1,020 | 1,010 | 1,020 | 2,500 |
| 2010/10/19 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2010/10/18 | 1,030 | 1,030 | 1,020 | 1,020 | 900 |
| 2010/10/15 | 1,030 | 1,030 | 1,023 | 1,030 | 1,200 |
| 2010/10/14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2010/10/13 | 1,025 | 1,026 | 1,023 | 1,023 | 1,800 |
| 2010/10/12 | 1,039 | 1,045 | 1,022 | 1,045 | 1,500 |
| 2010/10/08 | 1,064 | 1,064 | 1,036 | 1,039 | 1,100 |
| 2010/10/07 | 1,086 | 1,086 | 1,046 | 1,060 | 1,600 |
| 2010/10/06 | 1,070 | 1,070 | 1,052 | 1,066 | 1,300 |
| 2010/10/05 | 1,039 | 1,083 | 1,039 | 1,081 | 3,600 |
| 2010/10/04 | 1,066 | 1,089 | 1,053 | 1,069 | 5,800 |
| 2010/10/01 | 1,020 | 1,021 | 1,006 | 1,006 | 3,200 |
| 2010/09/30 | 1,070 | 1,070 | 1,036 | 1,050 | 3,400 |
| 2010/09/29 | 1,003 | 1,085 | 1,003 | 1,073 | 5,600 |
| 2010/09/28 | 1,033 | 1,035 | 1,030 | 1,030 | 700 |
| 2010/09/27 | 1,060 | 1,063 | 1,015 | 1,040 | 7,200 |
| 2010/09/24 | 1,040 | 1,060 | 1,040 | 1,060 | 500 |
| 2010/09/22 | 1,060 | 1,080 | 1,020 | 1,060 | 2,700 |
| 2010/09/21 | 1,072 | 1,113 | 1,070 | 1,080 | 3,700 |
| 2010/09/17 | 1,050 | 1,070 | 1,042 | 1,070 | 5,600 |
| 2010/09/16 | 1,098 | 1,098 | 1,043 | 1,059 | 3,800 |
| 2010/09/15 | 1,050 | 1,070 | 1,040 | 1,070 | 2,000 |
| 2010/09/14 | 1,078 | 1,096 | 1,044 | 1,060 | 3,600 |
| 2010/09/13 | 1,033 | 1,061 | 1,020 | 1,030 | 4,000 |
| 2010/09/10 | 1,013 | 1,042 | 1,010 | 1,010 | 4,100 |
| 2010/09/09 | 1,010 | 1,012 | 1,010 | 1,011 | 1,400 |
| 2010/09/08 | 1,011 | 1,025 | 1,011 | 1,025 | 1,500 |
| 2010/09/07 | 1,020 | 1,028 | 1,015 | 1,028 | 700 |
| 2010/09/06 | 1,001 | 1,035 | 1,000 | 1,024 | 1,600 |
| 2010/09/03 | 1,012 | 1,020 | 1,007 | 1,007 | 1,300 |
| 2010/09/02 | 1,044 | 1,050 | 1,000 | 1,030 | 3,400 |
| 2010/09/01 | 1,028 | 1,028 | 1,001 | 1,020 | 2,800 |
| 2010/08/31 | 1,020 | 1,020 | 1,010 | 1,020 | 2,300 |
| 2010/08/30 | 1,033 | 1,050 | 1,015 | 1,020 | 2,200 |
| 2010/08/27 | 0 | 0 | 0 | 1,033 | 0 |
| 2010/08/26 | 1,033 | 1,033 | 1,033 | 1,033 | 300 |
| 2010/08/25 | 1,006 | 1,020 | 1,006 | 1,010 | 400 |
| 2010/08/24 | 0 | 0 | 0 | 1,030 | 0 |
| 2010/08/23 | 1,030 | 1,030 | 1,015 | 1,030 | 1,200 |
| 2010/08/20 | 1,046 | 1,075 | 1,046 | 1,050 | 500 |
| 2010/08/19 | 1,045 | 1,070 | 1,040 | 1,060 | 1,200 |
| 2010/08/18 | 1,053 | 1,081 | 1,041 | 1,048 | 2,500 |
| 2010/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
| 2010/08/16 | 1,059 | 1,059 | 1,050 | 1,050 | 600 |
| 2010/08/13 | 1,050 | 1,080 | 1,041 | 1,060 | 2,800 |
| 2010/08/12 | 1,100 | 1,100 | 1,052 | 1,060 | 800 |
| 2010/08/11 | 1,140 | 1,140 | 1,134 | 1,135 | 1,100 |
| 2010/08/10 | 1,124 | 1,150 | 1,122 | 1,140 | 1,600 |
| 2010/08/09 | 1,155 | 1,155 | 1,152 | 1,152 | 1,000 |
| 2010/08/06 | 1,160 | 1,160 | 1,145 | 1,158 | 3,800 |
| 2010/08/05 | 1,158 | 1,170 | 1,120 | 1,145 | 1,500 |
| 2010/08/04 | 1,175 | 1,180 | 1,160 | 1,165 | 2,500 |
| 2010/08/03 | 1,228 | 1,228 | 1,176 | 1,179 | 8,000 |
| 2010/08/02 | 1,200 | 1,230 | 1,180 | 1,198 | 6,100 |
| 2010/07/30 | 1,185 | 1,200 | 1,180 | 1,200 | 3,300 |
| 2010/07/29 | 1,171 | 1,175 | 1,170 | 1,175 | 900 |
| 2010/07/28 | 1,150 | 1,169 | 1,150 | 1,169 | 600 |
| 2010/07/27 | 1,150 | 1,151 | 1,149 | 1,149 | 900 |
| 2010/07/26 | 1,154 | 1,164 | 1,154 | 1,164 | 900 |
| 2010/07/23 | 1,125 | 1,130 | 1,125 | 1,130 | 500 |
| 2010/07/22 | 1,162 | 1,162 | 1,121 | 1,131 | 400 |
| 2010/07/21 | 1,165 | 1,165 | 1,165 | 1,165 | 200 |
| 2010/07/20 | 1,152 | 1,165 | 1,143 | 1,165 | 6,700 |
| 2010/07/16 | 1,123 | 1,145 | 1,123 | 1,143 | 800 |
| 2010/07/15 | 1,145 | 1,150 | 1,145 | 1,150 | 200 |
| 2010/07/14 | 1,139 | 1,139 | 1,139 | 1,139 | 300 |
| 2010/07/13 | 1,115 | 1,118 | 1,115 | 1,118 | 600 |
| 2010/07/12 | 1,165 | 1,165 | 1,101 | 1,145 | 1,000 |
| 2010/07/09 | 1,161 | 1,165 | 1,161 | 1,165 | 800 |
| 2010/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2010/07/07 | 1,110 | 1,159 | 1,110 | 1,129 | 500 |
| 2010/07/06 | 1,120 | 1,140 | 1,120 | 1,140 | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 1,138 | 0 |
| 2010/07/02 | 1,137 | 1,138 | 1,107 | 1,138 | 1,000 |
| 2010/07/01 | 1,130 | 1,130 | 1,095 | 1,130 | 800 |
| 2010/06/30 | 1,100 | 1,148 | 1,100 | 1,141 | 2,200 |
| 2010/06/29 | 1,199 | 1,200 | 1,145 | 1,190 | 800 |
| 2010/06/28 | 0 | 0 | 0 | 1,218 | 0 |
| 2010/06/25 | 1,159 | 1,218 | 1,159 | 1,218 | 1,300 |
| 2010/06/24 | 1,244 | 1,244 | 1,195 | 1,215 | 2,200 |
| 2010/06/23 | 1,206 | 1,240 | 1,206 | 1,240 | 1,600 |
| 2010/06/22 | 1,240 | 1,241 | 1,211 | 1,230 | 1,100 |
| 2010/06/21 | 1,162 | 1,240 | 1,162 | 1,240 | 6,100 |
| 2010/06/18 | 1,209 | 1,222 | 1,185 | 1,222 | 5,000 |
| 2010/06/17 | 1,193 | 1,220 | 1,189 | 1,220 | 6,800 |
| 2010/06/16 | 1,196 | 1,196 | 1,100 | 1,190 | 7,100 |
| 2010/06/15 | 1,142 | 1,161 | 1,140 | 1,160 | 5,200 |
| 2010/06/14 | 1,070 | 1,101 | 1,037 | 1,101 | 9,100 |
| 2010/06/11 | 1,070 | 1,080 | 1,050 | 1,050 | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 1,042 | 0 |
| 2010/06/09 | 1,040 | 1,042 | 1,040 | 1,042 | 200 |
| 2010/06/08 | 1,070 | 1,070 | 1,060 | 1,070 | 5,600 |
| 2010/06/07 | 1,060 | 1,060 | 1,058 | 1,060 | 400 |
| 2010/06/04 | 1,084 | 1,100 | 1,084 | 1,092 | 1,500 |
| 2010/06/03 | 1,089 | 1,123 | 1,089 | 1,093 | 1,400 |
| 2010/06/02 | 1,024 | 1,089 | 1,024 | 1,089 | 2,100 |
| 2010/06/01 | 1,043 | 1,043 | 1,020 | 1,020 | 700 |
| 2010/05/31 | 1,038 | 1,045 | 1,038 | 1,043 | 700 |
| 2010/05/28 | 1,043 | 1,044 | 1,034 | 1,040 | 1,600 |
| 2010/05/27 | 968 | 998 | 968 | 998 | 200 |
| 2010/05/26 | 998 | 998 | 998 | 998 | 200 |
| 2010/05/25 | 998 | 998 | 925 | 998 | 5,500 |
| 2010/05/24 | 985 | 1,002 | 985 | 998 | 2,600 |
| 2010/05/21 | 994 | 1,011 | 982 | 982 | 1,200 |
| 2010/05/20 | 1,041 | 1,041 | 1,000 | 1,000 | 1,100 |
| 2010/05/19 | 974 | 1,032 | 974 | 1,030 | 6,000 |
| 2010/05/18 | 1,114 | 1,118 | 1,071 | 1,071 | 2,500 |
| 2010/05/17 | 1,128 | 1,128 | 1,083 | 1,084 | 3,100 |
| 2010/05/14 | 1,188 | 1,188 | 1,130 | 1,130 | 6,500 |
| 2010/05/13 | 1,071 | 1,110 | 1,071 | 1,110 | 1,100 |
| 2010/05/12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2010/05/11 | 1,130 | 1,155 | 1,093 | 1,100 | 3,900 |
| 2010/05/10 | 1,087 | 1,137 | 1,087 | 1,111 | 700 |
| 2010/05/07 | 1,080 | 1,130 | 1,055 | 1,100 | 14,400 |
| 2010/05/06 | 1,112 | 1,151 | 1,112 | 1,146 | 3,900 |
| 2010/04/30 | 1,148 | 1,199 | 1,148 | 1,161 | 8,600 |
| 2010/04/28 | 1,110 | 1,120 | 1,110 | 1,120 | 1,500 |
| 2010/04/27 | 1,140 | 1,140 | 1,100 | 1,130 | 3,100 |
| 2010/04/26 | 1,110 | 1,149 | 1,110 | 1,140 | 3,100 |
| 2010/04/23 | 1,135 | 1,140 | 1,135 | 1,140 | 2,100 |
| 2010/04/22 | 1,140 | 1,140 | 1,111 | 1,130 | 900 |
| 2010/04/21 | 1,143 | 1,150 | 1,140 | 1,140 | 1,700 |
| 2010/04/20 | 1,151 | 1,160 | 1,140 | 1,143 | 4,800 |
| 2010/04/19 | 1,150 | 1,150 | 1,099 | 1,140 | 7,300 |
| 2010/04/16 | 1,180 | 1,180 | 1,135 | 1,155 | 6,900 |
| 2010/04/15 | 1,238 | 1,238 | 1,165 | 1,195 | 6,100 |
| 2010/04/14 | 1,145 | 1,148 | 1,081 | 1,148 | 6,700 |
| 2010/04/13 | 1,191 | 1,191 | 1,175 | 1,175 | 2,700 |
| 2010/04/12 | 1,200 | 1,216 | 1,160 | 1,175 | 11,100 |
| 2010/04/09 | 1,147 | 1,218 | 1,147 | 1,180 | 9,900 |
| 2010/04/08 | 1,121 | 1,158 | 1,121 | 1,140 | 14,100 |
| 2010/04/07 | 1,128 | 1,140 | 1,120 | 1,126 | 7,700 |
| 2010/04/06 | 1,145 | 1,150 | 1,130 | 1,133 | 12,000 |
| 2010/04/05 | 1,150 | 1,170 | 1,150 | 1,160 | 12,300 |
| 2010/04/02 | 1,140 | 1,150 | 1,121 | 1,149 | 17,800 |
| 2010/04/01 | 1,110 | 1,140 | 1,105 | 1,113 | 7,900 |
| 2010/03/31 | 1,072 | 1,169 | 1,070 | 1,140 | 20,700 |
| 2010/03/30 | 1,061 | 1,068 | 1,050 | 1,067 | 4,500 |
| 2010/03/29 | 1,005 | 1,052 | 1,005 | 1,045 | 7,900 |
| 2010/03/26 | 1,016 | 1,030 | 1,003 | 1,025 | 4,900 |
| 2010/03/25 | 1,015 | 1,044 | 1,000 | 1,019 | 5,500 |
| 2010/03/24 | 1,017 | 1,060 | 1,017 | 1,023 | 15,400 |
| 2010/03/23 | 1,017 | 1,047 | 985 | 1,047 | 25,100 |
| 2010/03/19 | 934 | 1,000 | 930 | 1,000 | 23,900 |
| 2010/03/18 | 920 | 935 | 920 | 935 | 7,100 |
| 2010/03/17 | 930 | 930 | 920 | 920 | 12,200 |
| 2010/03/16 | 920 | 930 | 917 | 930 | 21,100 |
| 2010/03/15 | 860 | 936 | 860 | 920 | 14,100 |
| 2010/03/12 | 847 | 847 | 845 | 845 | 8,300 |
| 2010/03/11 | 830 | 846 | 827 | 846 | 13,500 |
| 2010/03/10 | 841 | 841 | 825 | 830 | 2,000 |
| 2010/03/09 | 826 | 849 | 825 | 849 | 13,900 |
| 2010/03/08 | 839 | 840 | 823 | 830 | 2,600 |
| 2010/03/05 | 835 | 845 | 830 | 841 | 6,000 |
| 2010/03/04 | 839 | 848 | 832 | 841 | 6,000 |
| 2010/03/03 | 827 | 848 | 827 | 835 | 10,200 |
| 2010/03/02 | 851 | 851 | 830 | 842 | 10,100 |
| 2010/03/01 | 819 | 860 | 811 | 859 | 19,400 |
| 2010/02/26 | 791 | 794 | 766 | 793 | 13,000 |
| 2010/02/25 | 750 | 788 | 747 | 761 | 8,600 |
| 2010/02/24 | 687 | 722 | 687 | 722 | 5,400 |
| 2010/02/23 | 707 | 713 | 693 | 710 | 3,200 |
| 2010/02/22 | 715 | 716 | 705 | 705 | 3,500 |
| 2010/02/19 | 688 | 700 | 669 | 680 | 13,100 |
| 2010/02/18 | 670 | 690 | 649 | 681 | 17,500 |
| 2010/02/17 | 650 | 665 | 650 | 660 | 5,400 |
| 2010/02/16 | 631 | 650 | 631 | 650 | 1,700 |
| 2010/02/15 | 640 | 640 | 631 | 631 | 300 |
| 2010/02/12 | 656 | 659 | 640 | 641 | 5,500 |
| 2010/02/10 | 664 | 664 | 640 | 642 | 1,400 |
| 2010/02/09 | 653 | 658 | 652 | 658 | 1,900 |
| 2010/02/08 | 646 | 664 | 631 | 645 | 5,500 |
| 2010/02/05 | 630 | 639 | 626 | 639 | 500 |
| 2010/02/04 | 654 | 654 | 643 | 643 | 1,100 |
| 2010/02/03 | 644 | 654 | 644 | 654 | 500 |
| 2010/02/02 | 648 | 660 | 648 | 660 | 1,800 |
| 2010/02/01 | 670 | 681 | 667 | 667 | 2,900 |
| 2010/01/29 | 646 | 669 | 646 | 669 | 4,500 |
| 2010/01/28 | 660 | 660 | 640 | 640 | 1,100 |
| 2010/01/27 | 650 | 666 | 647 | 658 | 1,400 |
| 2010/01/26 | 666 | 666 | 655 | 655 | 2,300 |
| 2010/01/25 | 659 | 666 | 659 | 666 | 2,400 |
| 2010/01/22 | 672 | 672 | 661 | 666 | 2,900 |
| 2010/01/20 | 671 | 673 | 668 | 669 | 1,600 |
| 2010/01/19 | 676 | 683 | 671 | 671 | 1,800 |
| 2010/01/18 | 668 | 670 | 668 | 670 | 1,700 |
| 2010/01/15 | 689 | 689 | 666 | 668 | 2,900 |
| 2010/01/14 | 678 | 689 | 678 | 689 | 400 |
| 2010/01/13 | 670 | 680 | 670 | 680 | 3,100 |
| 2010/01/12 | 680 | 688 | 680 | 688 | 1,800 |
| 2010/01/08 | 674 | 674 | 674 | 674 | 600 |
| 2010/01/07 | 673 | 692 | 664 | 664 | 2,800 |
| 2010/01/06 | 658 | 704 | 658 | 699 | 1,900 |
| 2010/01/05 | 698 | 698 | 690 | 698 | 1,000 |
| 2010/01/04 | 679 | 690 | 679 | 690 | 600 |