[9449 東証1部] GMOインターネット 日足 時系列データ

[9449 東証1部] GMOインターネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-281470.001481.001460.001460.00515800757325100
2017-02-271460.001466.001443.001459.00662000962738600
2017-02-241455.001476.001444.001473.00511700750451000
2017-02-231484.001489.001467.001472.00508000748870800
2017-02-221511.001516.001475.001482.0010377001544794900
2017-02-211520.001524.001508.001516.00385500583370000
2017-02-201525.001533.001517.001522.00229600349576600
2017-02-171517.001533.001512.001527.00298000454366900
2017-02-161529.001537.001513.001517.00320400487485400
2017-02-151545.001550.001529.001529.00373500574334600
2017-02-141559.001559.001529.001530.00643600992464800
2017-02-131565.001581.001543.001552.008058001253960500
2017-02-101545.001572.001530.001547.008867001378106600
2017-02-091513.001548.001502.001505.0010667001623811100
2017-02-081515.001524.001488.001512.0012519001885951000
2017-02-071583.001588.001511.001517.0024209003704980100
2017-02-061625.001646.001609.001632.007118001157788800
2017-02-031620.001629.001586.001598.00407300652118400
2017-02-021641.001644.001611.001617.00501500816440000
2017-02-011639.001656.001629.001640.00448700736728300
2017-01-311616.001650.001607.001639.006807001110534800
2017-01-301651.001655.001621.001641.006799001112266200
2017-01-271642.001658.001624.001655.006896001134522100
2017-01-261610.001645.001607.001641.006365001039385900
2017-01-251600.001613.001578.001604.006357001014336000
2017-01-241591.001617.001578.001582.007603001209913600
2017-01-231601.001624.001592.001599.007128001141970100
2017-01-201580.001620.001573.001617.009079001460351100
2017-01-191581.001586.001552.001561.00479400750104200
2017-01-181541.001580.001530.001574.007507001174879000
2017-01-171572.001573.001536.001541.00465000720526600
2017-01-161595.001605.001563.001573.00488100771086000
2017-01-131540.001597.001538.001592.008255001303002100
2017-01-121557.001557.001521.001527.00551800846275400
2017-01-111570.001578.001543.001569.00584100912544300
2017-01-101558.001579.001546.001556.00583900911778700
2017-01-061516.001553.001514.001549.00508300783649800
2017-01-051496.001533.001493.001529.00475600722246400
2017-01-041524.001524.001490.001496.00552700830694600
2016-12-301473.001507.001472.001494.00474300708379900
2016-12-291500.001501.001473.001485.00623500927552700
2016-12-281509.001524.001494.001514.00532100804953200
2016-12-271520.001528.001500.001510.0010381001573711400
2016-12-261501.001524.001490.001515.007231001094140400
2016-12-221483.001497.001467.001480.00662400981464100
2016-12-211500.001526.001493.001497.008058001213152000
2016-12-201489.001505.001483.001496.00559600837932000
2016-12-191461.001485.001454.001481.00486500717486000
2016-12-161478.001492.001458.001472.00569800837708100
2016-12-151506.001516.001466.001470.008728001293069700
2016-12-141510.001560.001502.001503.0013576002073728100
2016-12-131466.001523.001465.001495.0012913001933712200
2016-12-121460.001472.001434.001464.009130001326965500
2016-12-091417.001458.001415.001458.0010421001502626500
2016-12-081470.001474.001418.001437.0011927001711209300
2016-12-071468.001476.001444.001463.008820001284133200
2016-12-061490.001492.001454.001468.0013899002038498700
2016-12-051504.001511.001432.001472.0016778002443061800
2016-12-021516.001534.001489.001522.009706001466963400
2016-12-011591.001596.001529.001540.00635800991324000
2016-11-301590.001595.001546.001569.00492300771788300
2016-11-291580.001606.001580.001589.00283400451226000
2016-11-281585.001608.001575.001594.00413300657196100
2016-11-251613.001616.001582.001598.00431000689953300
2016-11-241580.001626.001580.001611.007136001147094900
2016-11-221538.001579.001532.001573.007316001144301000
2016-11-211544.001545.001517.001526.00430600657800200
2016-11-181532.001544.001525.001542.00529900813503300
2016-11-171494.001530.001494.001515.00367200555671800
2016-11-161500.001522.001491.001522.007365001114954700
2016-11-151505.001517.001471.001484.007142001058660900
2016-11-141480.001528.001480.001497.007673001157322600
2016-11-111540.001540.001474.001482.0010012001500000500
2016-11-101497.001531.001464.001522.0017967002705193900
2016-11-091438.001486.001339.001380.0021417003032716600
2016-11-081420.001466.001417.001433.0018365002646387100
2016-11-071335.001349.001328.001344.00392300525332300
2016-11-041321.001331.001296.001318.00649100851318800
2016-11-021360.001371.001328.001335.00563100756201400
2016-11-011398.001405.001372.001378.00670000926681900
2016-10-311411.001424.001399.001405.00412300579982900
2016-10-281420.001423.001398.001407.00665100938208600
2016-10-271398.001417.001386.001396.00545800762510700
2016-10-261368.001417.001368.001411.008976001253549800
2016-10-251364.001372.001346.001354.008457001146469000
2016-10-241373.001376.001358.001367.00396500541780100
2016-10-211381.001391.001370.001375.007258001000374500
2016-10-201367.001428.001367.001394.0013493001893055600
2016-10-191367.001388.001357.001373.008735001198047300
2016-10-181322.001361.001320.001356.0012780001717696200
2016-10-171303.001303.001275.001294.00584500753760900
2016-10-141290.001308.001290.001303.00492500639316800
2016-10-131280.001308.001276.001298.007750001003442800
2016-10-121288.001296.001270.001276.009307001189762900
2016-10-111313.001329.001300.001304.009570001253210400
2016-10-071330.001337.001312.001322.009271001223625200
2016-10-061365.001374.001352.001354.00540200734608800
2016-10-051394.001402.001377.001380.00590400820347500
2016-10-041385.001412.001383.001409.0012913001814799900
2016-10-031351.001373.001348.001368.00660400900153500
2016-09-301359.001363.001333.001348.00729800986821800
2016-09-291420.001428.001377.001379.008822001232828600
2016-09-281394.001424.001389.001413.008250001160987600
2016-09-271298.001422.001293.001405.0013922001913937600
2016-09-261339.001346.001319.001320.00529300703944500
2016-09-231265.001342.001264.001339.008788001155410300
2016-09-211285.001286.001218.001274.0023287002917225400
2016-09-201352.001355.001304.001307.0011534001527178400
2016-09-161363.001385.001358.001383.007592001045200500
2016-09-151332.001351.001322.001346.00562800752529800
2016-09-141347.001358.001322.001338.00603400810667400
2016-09-131324.001354.001323.001347.00404600542204500
2016-09-121326.001331.001306.001316.007859001033611000
2016-09-091373.001378.001354.001357.00537300733455100
2016-09-081393.001415.001371.001383.00620100863539200
2016-09-071365.001409.001341.001407.0010375001445568100
2016-09-061314.001377.001301.001371.0013982001873812900
2016-09-051340.001348.001304.001312.0021877002892715000
2016-09-021450.001451.001352.001377.0018060002503294200
2016-09-011512.001540.001410.001462.0015270002261494400
2016-08-311478.001500.001468.001498.00523000778334000
2016-08-301462.001478.001455.001458.00319400467253900
2016-08-291428.001470.001428.001462.00340200494781100
2016-08-261443.001456.001421.001427.00539400774893100
2016-08-251460.001482.001458.001461.00444300651953300
2016-08-241492.001516.001473.001480.008337001244178700
2016-08-231486.001494.001462.001469.00492300725695900
2016-08-221456.001498.001435.001495.007588001120296400
2016-08-191442.001499.001423.001475.0016827002465300400
2016-08-181399.001443.001388.001393.008470001194362400
2016-08-171393.001395.001367.001379.00702500967856400
2016-08-161407.001428.001386.001396.0010464001472271600
2016-08-151450.001452.001398.001407.0013266001887615300
2016-08-121428.001488.001426.001484.0011668001709629400
2016-08-101404.001437.001387.001416.008088001144506200
2016-08-091390.001429.001364.001428.00536800755763200
2016-08-081397.001398.001375.001391.007741001074110300
2016-08-051390.001400.001373.001379.00650700901210300
2016-08-041377.001391.001362.001387.00645400890053700
2016-08-031351.001376.001344.001364.009365001278563100
2016-08-021410.001449.001388.001392.0018995002677614600
2016-08-011330.001374.001329.001368.0010461001421965500
2016-07-291316.001344.001302.001342.009616001270812800
2016-07-281307.001318.001296.001313.00517800678183900
2016-07-271310.001325.001298.001317.00670200880582400
2016-07-261303.001319.001286.001313.00654500854204000
2016-07-251312.001325.001306.001307.007680001008888200
2016-07-221314.001329.001303.001318.0012545001650834100
2016-07-211300.001318.001290.001313.0011702001526118400
2016-07-201284.001324.001271.001318.0018109002354675400
2016-07-191252.001270.001219.001248.0012725001583582100
2016-07-151220.001246.001201.001240.0017503002146500500
2016-07-141191.001215.001189.001199.0010835001302876400
2016-07-131248.001248.001168.001191.0021932002644667900
2016-07-121136.001173.001134.001156.0014524001676964800
2016-07-111047.001095.001046.001084.0011780001277555900
2016-07-081046.001052.001008.001025.00824100845930800
2016-07-071045.001070.001035.001040.00690500724503100
2016-07-061002.001051.001002.001051.0011368001171243800
2016-07-051049.001051.001016.001024.00849700873564600
2016-07-041051.001067.001047.001056.00461500487343100
2016-07-011067.001074.001047.001063.00759800807290100
2016-06-301080.001089.001056.001057.0011029001179068800
2016-06-291022.001048.001007.001040.00921500950803800
2016-06-281003.001017.00961.001003.0014551001442288200
2016-06-271020.001052.001011.001025.0015477001589620200
2016-06-241103.001124.00957.00991.0016089001661954200
2016-06-231062.001083.001059.001081.00594300639776100
2016-06-221063.001077.001059.001067.00619300661070800
2016-06-211068.001088.001052.001083.00642000689914900
2016-06-201097.001102.001063.001067.009432001016189100
2016-06-171095.001102.001038.001060.0017955001910801300
2016-06-161135.001135.001074.001081.00835800917170800
2016-06-151118.001145.001107.001137.00867500980323500
2016-06-141172.001180.001124.001126.0011093001264631000
2016-06-131216.001227.001182.001187.009796001170706000
2016-06-101276.001276.001240.001246.00692900868648000
2016-06-091276.001295.001261.001267.00576000731574400
2016-06-081283.001291.001273.001291.00360200461906300
2016-06-071291.001293.001271.001282.00518900663984000
2016-06-061271.001278.001243.001271.008441001065030200
2016-06-031297.001309.001287.001298.00520000674215800
2016-06-021322.001326.001288.001299.008921001166443300
2016-06-011324.001333.001290.001300.00703700923358500
2016-05-311302.001314.001291.001314.00500900653376400
2016-05-301298.001347.001287.001312.007891001035142800
2016-05-271271.001278.001262.001268.00287000363769100
2016-05-261307.001313.001268.001271.00536300685290000
2016-05-251290.001298.001280.001289.00632000814786600
2016-05-241277.001277.001261.001266.00511300648242900
2016-05-231290.001294.001258.001285.00668700854000600
2016-05-201273.001309.001273.001298.00544000703212000
2016-05-191283.001288.001257.001270.00618500785244600
2016-05-181290.001318.001268.001275.008874001144313500
2016-05-171278.001294.001272.001285.00518900665127400
2016-05-161327.001328.001270.001272.00756100973599200
2016-05-131349.001349.001284.001297.009178001195630200
2016-05-121381.001396.001352.001359.007683001050953400
2016-05-111380.001409.001374.001376.0013277001839751400
2016-05-101310.001438.001310.001365.0025770003561381400
2016-05-091315.001348.001312.001331.009804001304776800
2016-05-061279.001297.001272.001285.008071001037677800
2016-05-021266.001301.001266.001285.00632500813227300
2016-04-281378.001386.001315.001315.009512001279758100
2016-04-271343.001372.001340.001370.008538001161734000
2016-04-261364.001389.001316.001325.008430001126796100
2016-04-251391.001397.001361.001368.00526800723164400
2016-04-221386.001393.001357.001385.00717100984288600
2016-04-211377.001408.001366.001399.008553001193784500
2016-04-201369.001369.001336.001348.0014117001900339400
2016-04-191358.001378.001349.001361.0010693001455264400
2016-04-181332.001347.001315.001320.008634001146669400
2016-04-151380.001417.001380.001392.008452001178437100
2016-04-141364.001436.001354.001430.0021295002994917100
2016-04-131364.001374.001333.001353.0011101001499760000
2016-04-121314.001348.001288.001340.008959001193834500
2016-04-111322.001322.001277.001314.0012474001627517000
2016-04-081274.001337.001247.001323.0019078002461321700
2016-04-071305.001350.001302.001330.0012735001689907500
2016-04-061318.001320.001274.001307.0018071002342811800
2016-04-051400.001401.001354.001356.007304001000845800
2016-04-041434.001448.001404.001412.007595001079911400
2016-04-011499.001508.001434.001443.0012734001869155900
2016-03-311494.001530.001492.001503.0011268001705688300
2016-03-301499.001544.001479.001486.0018797002845414100
2016-03-291398.001470.001390.001469.0010218001477636200
2016-03-281391.001403.001373.001398.00671100930456900
2016-03-251414.001414.001370.001374.00418900578769600
2016-03-241391.001411.001365.001402.00573500796230900
2016-03-231421.001427.001396.001400.00272900384021500
2016-03-221412.001428.001396.001414.00462700653160900
2016-03-181362.001397.001355.001395.00658100906620700
2016-03-171438.001454.001378.001387.009607001353576900
2016-03-161417.001437.001401.001425.00629800895876900
2016-03-151411.001448.001405.001417.007196001026532400
2016-03-141391.001415.001370.001414.009415001318513400
2016-03-111391.001394.001351.001368.0012082001654392000
2016-03-101393.001429.001379.001426.008226001162554800
2016-03-091358.001384.001338.001374.007524001025440600
2016-03-081385.001411.001367.001388.0013818001913259300
2016-03-071392.001394.001374.001383.00579300801453800
2016-03-041394.001396.001376.001392.009753001351882400
2016-03-031375.001412.001362.001396.0010027001391974900
2016-03-021339.001387.001327.001375.0010531001437854500
2016-03-011292.001304.001268.001297.0011079001427034400
2016-02-291299.001329.001285.001293.0010955001435761100
2016-02-261268.001297.001268.001280.0010341001327469600
2016-02-251270.001278.001232.001258.0011170001399087300
2016-02-241233.001275.001219.001261.0014374001809743700
2016-02-231230.001250.001213.001238.0012379001530307800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog