3830 (株)ギガプライズ の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 969 | 970 | 921 | 949 | 6,600 | 79.08 |
2013-12-27 | 922 | 922 | 918 | 921 | 1,900 | 76.75 |
2013-12-26 | 912 | 921 | 908 | 908 | 1,300 | 75.67 |
2013-12-25 | 903 | 908 | 900 | 902 | 2,800 | 75.17 |
2013-12-24 | 905 | 907 | 903 | 903 | 2,900 | 75.25 |
2013-12-20 | 905 | 905 | 902 | 905 | 1,000 | 75.42 |
2013-12-19 | 905 | 905 | 901 | 905 | 1,200 | 75.42 |
2013-12-18 | 912 | 915 | 896 | 900 | 2,000 | 75 |
2013-12-17 | 919 | 919 | 900 | 900 | 3,200 | 75 |
2013-12-16 | 923 | 923 | 896 | 919 | 3,600 | 76.58 |
2013-12-13 | 902 | 908 | 900 | 908 | 1,900 | 75.67 |
2013-12-12 | 909 | 930 | 908 | 909 | 5,600 | 75.75 |
2013-12-11 | 901 | 908 | 898 | 908 | 1,200 | 75.67 |
2013-12-10 | 900 | 900 | 899 | 900 | 1,100 | 75 |
2013-12-09 | 899 | 906 | 899 | 900 | 1,200 | 75 |
2013-12-06 | 897 | 900 | 883 | 884 | 1,400 | 73.67 |
2013-12-05 | 885 | 899 | 885 | 894 | 1,800 | 74.50 |
2013-12-04 | 897 | 900 | 871 | 884 | 2,700 | 73.67 |
2013-12-03 | 916 | 916 | 900 | 900 | 3,000 | 75 |
2013-12-02 | 942 | 942 | 897 | 903 | 3,900 | 75.25 |
2013-11-29 | 880 | 927 | 880 | 927 | 3,800 | 77.25 |
2013-11-28 | 915 | 915 | 870 | 870 | 7,100 | 72.50 |
2013-11-27 | 948 | 948 | 900 | 915 | 7,900 | 76.25 |
2013-11-26 | 976 | 985 | 890 | 975 | 31,200 | 81.25 |
2013-11-25 | 847 | 991 | 847 | 991 | 33,900 | 82.58 |
2013-11-22 | 845 | 847 | 835 | 841 | 2,800 | 70.08 |
2013-11-21 | 835 | 845 | 835 | 845 | 2,900 | 70.42 |
2013-11-20 | 832 | 835 | 831 | 832 | 2,300 | 69.33 |
2013-11-19 | 831 | 831 | 830 | 831 | 1,500 | 69.25 |
2013-11-18 | 830 | 831 | 830 | 831 | 1,500 | 69.25 |
2013-11-15 | 826 | 831 | 826 | 830 | 900 | 69.17 |
2013-11-14 | 830 | 831 | 827 | 827 | 900 | 68.92 |
2013-11-13 | 830 | 831 | 826 | 826 | 1,000 | 68.83 |
2013-11-12 | 829 | 830 | 829 | 829 | 600 | 69.08 |
2013-11-11 | 829 | 830 | 826 | 829 | 1,700 | 69.08 |
2013-11-08 | 824 | 826 | 818 | 826 | 1,800 | 68.83 |
2013-11-07 | 824 | 824 | 824 | 824 | 300 | 68.67 |
2013-11-06 | 823 | 824 | 819 | 819 | 1,000 | 68.25 |
2013-11-05 | 821 | 825 | 819 | 823 | 1,500 | 68.58 |
2013-11-01 | 817 | 824 | 807 | 818 | 2,900 | 68.17 |
2013-10-31 | 824 | 824 | 820 | 824 | 800 | 68.67 |
2013-10-30 | 825 | 825 | 815 | 824 | 1,500 | 68.67 |
2013-10-29 | 825 | 827 | 823 | 827 | 600 | 68.92 |
2013-10-28 | 820 | 822 | 820 | 822 | 600 | 68.50 |
2013-10-25 | 815 | 815 | 814 | 814 | 700 | 67.83 |
2013-10-24 | 815 | 815 | 809 | 814 | 1,600 | 67.83 |
2013-10-23 | 815 | 819 | 810 | 815 | 2,300 | 67.92 |
2013-10-22 | 816 | 819 | 814 | 819 | 1,100 | 68.25 |
2013-10-21 | 815 | 816 | 815 | 816 | 1,500 | 68 |
2013-10-18 | 814 | 817 | 814 | 817 | 600 | 68.08 |
2013-10-17 | 807 | 813 | 803 | 809 | 1,800 | 67.42 |
2013-10-16 | 813 | 813 | 805 | 810 | 600 | 67.50 |
2013-10-15 | 801 | 815 | 801 | 806 | 1,200 | 67.17 |
2013-10-11 | 790 | 802 | 790 | 800 | 700 | 66.67 |
2013-10-10 | 790 | 800 | 785 | 790 | 800 | 65.83 |
2013-10-09 | 780 | 790 | 780 | 790 | 300 | 65.83 |
2013-10-08 | 797 | 797 | 780 | 785 | 900 | 65.42 |
2013-10-07 | 789 | 793 | 778 | 793 | 1,400 | 66.08 |
2013-10-04 | 795 | 795 | 789 | 789 | 500 | 65.75 |
2013-10-03 | 781 | 797 | 781 | 797 | 1,300 | 66.42 |
2013-10-02 | 785 | 786 | 780 | 780 | 1,500 | 65 |
2013-10-01 | 786 | 794 | 783 | 790 | 1,300 | 65.83 |
2013-09-30 | 779 | 786 | 779 | 786 | 1,300 | 65.50 |
2013-09-27 | 770 | 780 | 768 | 779 | 1,300 | 64.92 |
2013-09-26 | 765 | 778 | 762 | 778 | 1,600 | 64.83 |
2013-09-25 | 774 | 774 | 765 | 766 | 1,100 | 63.83 |
2013-09-24 | 760 | 773 | 760 | 770 | 2,100 | 64.17 |
2013-09-20 | 759 | 760 | 756 | 760 | 1,300 | 63.33 |
2013-09-19 | 758 | 760 | 755 | 755 | 1,600 | 62.92 |
2013-09-18 | 748 | 780 | 744 | 745 | 3,500 | 62.08 |
2013-09-17 | 735 | 753 | 735 | 751 | 1,600 | 62.58 |
2013-09-13 | 730 | 735 | 730 | 730 | 1,200 | 60.83 |
2013-09-12 | 730 | 733 | 722 | 730 | 900 | 60.83 |
2013-09-11 | 728 | 732 | 722 | 730 | 3,300 | 60.83 |
2013-09-10 | 735 | 736 | 728 | 728 | 3,000 | 60.67 |
2013-09-09 | 733 | 740 | 730 | 735 | 2,200 | 61.25 |
2013-09-06 | 743 | 743 | 730 | 730 | 1,200 | 60.83 |
2013-09-05 | 729 | 733 | 729 | 732 | 1,600 | 61 |
2013-09-04 | 732 | 733 | 729 | 729 | 900 | 60.75 |
2013-09-03 | 732 | 733 | 732 | 733 | 800 | 61.08 |
2013-09-02 | 730 | 731 | 728 | 731 | 1,500 | 60.92 |
2013-08-30 | 739 | 739 | 729 | 729 | 2,800 | 60.75 |
2013-08-29 | 735 | 744 | 734 | 738 | 700 | 61.50 |
2013-08-28 | 737 | 737 | 735 | 735 | 800 | 61.25 |
2013-08-27 | 738 | 750 | 737 | 737 | 900 | 61.42 |
2013-08-26 | 747 | 750 | 739 | 739 | 1,100 | 61.58 |
2013-08-23 | 739 | 740 | 739 | 740 | 200 | 61.67 |
2013-08-22 | 731 | 732 | 731 | 732 | 700 | 61 |
2013-08-21 | 733 | 733 | 731 | 732 | 1,000 | 61 |
2013-08-20 | 735 | 735 | 731 | 733 | 600 | 61.08 |
2013-08-19 | 737 | 740 | 735 | 735 | 1,700 | 61.25 |
2013-08-16 | 726 | 740 | 726 | 733 | 2,100 | 61.08 |
2013-08-15 | 761 | 761 | 715 | 725 | 8,100 | 60.42 |
2013-08-14 | 790 | 793 | 768 | 770 | 2,800 | 64.17 |
2013-08-13 | 800 | 800 | 775 | 775 | 900 | 64.58 |
2013-08-12 | 777 | 793 | 772 | 793 | 800 | 66.08 |
2013-08-09 | 775 | 775 | 770 | 770 | 500 | 64.17 |
2013-08-08 | 795 | 797 | 750 | 760 | 8,500 | 63.33 |
2013-08-07 | 804 | 804 | 781 | 794 | 2,200 | 66.17 |
2013-08-06 | 810 | 810 | 800 | 800 | 200 | 66.67 |
2013-08-05 | 808 | 810 | 800 | 810 | 1,100 | 67.50 |
2013-08-02 | 805 | 808 | 800 | 808 | 500 | 67.33 |
2013-08-01 | 789 | 805 | 789 | 805 | 200 | 67.08 |
2013-07-31 | 792 | 792 | 788 | 788 | 300 | 65.67 |
2013-07-30 | 785 | 795 | 785 | 795 | 600 | 66.25 |
2013-07-29 | 800 | 800 | 791 | 791 | 1,400 | 65.92 |
2013-07-26 | 806 | 809 | 802 | 802 | 300 | 66.83 |
2013-07-25 | 806 | 820 | 805 | 806 | 1,800 | 67.17 |
2013-07-24 | 819 | 819 | 804 | 819 | 500 | 68.25 |
2013-07-23 | 824 | 824 | 798 | 802 | 2,500 | 66.83 |
2013-07-22 | 839 | 839 | 824 | 824 | 900 | 68.67 |
2013-07-19 | 825 | 828 | 795 | 828 | 2,700 | 69 |
2013-07-18 | 823 | 832 | 823 | 830 | 2,300 | 69.17 |
2013-07-17 | 820 | 823 | 820 | 823 | 1,400 | 68.58 |
2013-07-16 | 815 | 817 | 811 | 816 | 2,400 | 68 |
2013-07-12 | 800 | 813 | 798 | 813 | 600 | 67.75 |
2013-07-11 | 811 | 811 | 800 | 810 | 500 | 67.50 |
2013-07-10 | 810 | 810 | 800 | 800 | 1,800 | 66.67 |
2013-07-09 | 795 | 810 | 792 | 810 | 1,500 | 67.50 |
2013-07-08 | 793 | 805 | 790 | 795 | 2,300 | 66.25 |
2013-07-05 | 790 | 790 | 786 | 790 | 1,500 | 65.83 |
2013-07-04 | 791 | 791 | 782 | 783 | 1,000 | 65.25 |
2013-07-03 | 775 | 792 | 771 | 792 | 3,000 | 66 |
2013-07-02 | 774 | 775 | 771 | 775 | 1,800 | 64.58 |
2013-07-01 | 775 | 775 | 770 | 774 | 600 | 64.50 |
2013-06-28 | 770 | 770 | 750 | 750 | 600 | 62.50 |
2013-06-27 | 762 | 762 | 726 | 751 | 4,300 | 62.58 |
2013-06-26 | 764 | 764 | 752 | 763 | 1,700 | 63.58 |
2013-06-25 | 776 | 776 | 762 | 762 | 600 | 63.50 |
2013-06-24 | 768 | 768 | 760 | 760 | 1,300 | 63.33 |
2013-06-21 | 772 | 776 | 755 | 758 | 1,900 | 63.17 |
2013-06-20 | 780 | 780 | 770 | 771 | 900 | 64.25 |
2013-06-19 | 784 | 784 | 780 | 780 | 1,000 | 65 |
2013-06-18 | 787 | 787 | 770 | 770 | 1,100 | 64.17 |
2013-06-17 | 770 | 777 | 765 | 770 | 1,300 | 64.17 |
2013-06-14 | 764 | 764 | 763 | 764 | 900 | 63.67 |
2013-06-13 | 750 | 750 | 733 | 736 | 1,300 | 61.33 |
2013-06-12 | 717 | 778 | 717 | 750 | 4,100 | 62.50 |
2013-06-11 | 727 | 745 | 727 | 731 | 1,400 | 60.92 |
2013-06-10 | 752 | 752 | 735 | 737 | 1,600 | 61.42 |
2013-06-07 | 737 | 737 | 680 | 725 | 11,800 | 60.42 |
2013-06-06 | 777 | 777 | 736 | 737 | 9,300 | 61.42 |
2013-06-05 | 777 | 798 | 777 | 780 | 2,700 | 65 |
2013-06-04 | 781 | 785 | 762 | 777 | 3,700 | 64.75 |
2013-06-03 | 803 | 803 | 781 | 781 | 1,700 | 65.08 |
2013-05-31 | 815 | 818 | 798 | 798 | 2,300 | 66.50 |
2013-05-30 | 801 | 815 | 783 | 800 | 4,800 | 66.67 |
2013-05-29 | 825 | 830 | 813 | 816 | 3,700 | 68 |
2013-05-28 | 805 | 824 | 802 | 824 | 3,400 | 68.67 |
2013-05-27 | 770 | 805 | 769 | 805 | 7,300 | 67.08 |
2013-05-24 | 765 | 799 | 765 | 770 | 9,000 | 64.17 |
2013-05-23 | 806 | 812 | 763 | 763 | 13,000 | 63.58 |
2013-05-22 | 820 | 820 | 808 | 812 | 8,600 | 67.67 |
2013-05-21 | 869 | 869 | 821 | 849 | 17,300 | 70.75 |
2013-05-20 | 930 | 930 | 862 | 871 | 16,400 | 72.58 |
2013-05-17 | 918 | 934 | 871 | 931 | 31,900 | 77.58 |
2013-05-16 | 889 | 889 | 791 | 888 | 22,500 | 74 |
2013-05-15 | 805 | 970 | 800 | 934 | 82,900 | 77.83 |
2013-05-14 | 919 | 1,060 | 919 | 1,060 | 53,200 | 88.33 |
2013-05-13 | 769 | 910 | 761 | 910 | 34,500 | 75.83 |
2013-05-10 | 746 | 770 | 741 | 760 | 6,800 | 63.33 |
2013-05-09 | 743 | 755 | 743 | 745 | 1,200 | 62.08 |
2013-05-08 | 750 | 754 | 745 | 745 | 11,400 | 62.08 |
2013-05-07 | 747 | 750 | 730 | 750 | 12,000 | 62.50 |
2013-05-02 | 734 | 744 | 734 | 741 | 2,000 | 61.75 |
2013-05-01 | 730 | 745 | 730 | 736 | 4,500 | 61.33 |
2013-04-30 | 727 | 734 | 727 | 731 | 3,100 | 60.92 |
2013-04-26 | 727 | 732 | 727 | 728 | 2,400 | 60.67 |
2013-04-25 | 726 | 730 | 726 | 727 | 3,100 | 60.58 |
2013-04-24 | 725 | 729 | 725 | 726 | 1,800 | 60.50 |
2013-04-23 | 730 | 732 | 724 | 727 | 3,700 | 60.58 |
2013-04-22 | 724 | 731 | 724 | 727 | 5,100 | 60.58 |
2013-04-19 | 720 | 728 | 720 | 723 | 2,300 | 60.25 |
2013-04-18 | 720 | 728 | 720 | 720 | 6,300 | 60 |
2013-04-17 | 722 | 722 | 720 | 720 | 1,900 | 60 |
2013-04-16 | 719 | 722 | 719 | 722 | 2,200 | 60.17 |
2013-04-15 | 722 | 728 | 719 | 725 | 4,500 | 60.42 |
2013-04-12 | 725 | 734 | 722 | 722 | 3,600 | 60.17 |
2013-04-11 | 718 | 725 | 717 | 725 | 8,100 | 60.42 |
2013-04-10 | 720 | 720 | 717 | 717 | 3,100 | 59.75 |
2013-04-09 | 726 | 730 | 720 | 720 | 6,200 | 60 |
2013-04-08 | 740 | 744 | 725 | 735 | 4,200 | 61.25 |
2013-04-05 | 733 | 733 | 718 | 730 | 3,000 | 60.83 |
2013-04-04 | 730 | 732 | 725 | 732 | 3,400 | 61 |
2013-04-03 | 710 | 730 | 710 | 729 | 3,800 | 60.75 |
2013-04-02 | 724 | 724 | 701 | 710 | 6,200 | 59.17 |
2013-04-01 | 739 | 740 | 730 | 731 | 4,700 | 60.92 |
2013-03-29 | 749 | 749 | 736 | 746 | 5,100 | 62.17 |
2013-03-28 | 742 | 756 | 741 | 749 | 10,300 | 62.42 |
2013-03-27 | 765 | 775 | 727 | 736 | 17,200 | 61.33 |
2013-03-26 | 87,200 | 88,000 | 87,000 | 88,000 | 103 | 73.33 |
2013-03-25 | 87,200 | 87,500 | 86,500 | 87,200 | 69 | 72.67 |
2013-03-22 | 85,800 | 86,200 | 85,800 | 86,200 | 53 | 71.83 |
2013-03-21 | 85,400 | 85,900 | 85,400 | 85,800 | 61 | 71.50 |
2013-03-19 | 85,000 | 85,300 | 85,000 | 85,200 | 49 | 71 |
2013-03-18 | 84,700 | 85,000 | 84,700 | 85,000 | 43 | 70.83 |
2013-03-15 | 83,500 | 84,300 | 83,400 | 84,200 | 43 | 70.17 |
2013-03-14 | 83,400 | 83,500 | 83,200 | 83,500 | 32 | 69.58 |
2013-03-13 | 83,700 | 83,700 | 83,400 | 83,400 | 38 | 69.50 |
2013-03-12 | 84,300 | 84,300 | 83,800 | 83,900 | 33 | 69.92 |
2013-03-11 | 84,400 | 84,500 | 84,100 | 84,300 | 30 | 70.25 |
2013-03-08 | 84,700 | 84,700 | 83,000 | 83,200 | 52 | 69.33 |
2013-03-07 | 84,000 | 84,400 | 83,000 | 83,900 | 52 | 69.92 |
2013-03-06 | 82,500 | 83,500 | 82,500 | 83,500 | 46 | 69.58 |
2013-03-05 | 82,500 | 82,900 | 82,000 | 82,900 | 40 | 69.08 |
2013-03-04 | 82,300 | 82,300 | 81,000 | 82,000 | 66 | 68.33 |
2013-03-01 | 79,000 | 79,500 | 79,000 | 79,300 | 24 | 66.08 |
2013-02-28 | 79,000 | 79,400 | 78,800 | 78,800 | 42 | 65.67 |
2013-02-27 | 77,500 | 79,500 | 77,500 | 78,600 | 47 | 65.50 |
2013-02-26 | 77,000 | 77,500 | 77,000 | 77,500 | 61 | 64.58 |
2013-02-25 | 76,600 | 77,400 | 76,600 | 77,000 | 33 | 64.17 |
2013-02-22 | 76,600 | 76,800 | 76,600 | 76,600 | 33 | 63.83 |
2013-02-21 | 76,700 | 77,000 | 76,600 | 76,600 | 55 | 63.83 |
2013-02-20 | 76,700 | 78,000 | 76,600 | 76,600 | 62 | 63.83 |
2013-02-19 | 76,600 | 76,700 | 76,600 | 76,600 | 18 | 63.83 |
2013-02-18 | 76,600 | 76,800 | 76,600 | 76,600 | 27 | 63.83 |
2013-02-15 | 77,700 | 77,800 | 76,000 | 76,600 | 32 | 63.83 |
2013-02-14 | 78,000 | 78,200 | 77,900 | 77,900 | 33 | 64.92 |
2013-02-13 | 78,700 | 78,800 | 78,300 | 78,300 | 30 | 65.25 |
2013-02-12 | 79,100 | 79,100 | 78,600 | 78,800 | 33 | 65.67 |
2013-02-08 | 79,000 | 79,100 | 78,800 | 78,800 | 21 | 65.67 |
2013-02-07 | 79,100 | 79,500 | 79,000 | 79,000 | 22 | 65.83 |
2013-02-06 | 79,300 | 79,600 | 79,100 | 79,100 | 19 | 65.92 |
2013-02-05 | 79,300 | 79,800 | 79,200 | 79,800 | 18 | 66.50 |
2013-02-04 | 79,500 | 79,800 | 79,000 | 79,300 | 53 | 66.08 |
2013-02-01 | 79,000 | 79,300 | 79,000 | 79,000 | 20 | 65.83 |
2013-01-31 | 79,500 | 79,500 | 78,500 | 79,000 | 24 | 65.83 |
2013-01-30 | 78,000 | 78,500 | 78,000 | 78,500 | 21 | 65.42 |
2013-01-29 | 78,000 | 78,300 | 77,900 | 78,300 | 17 | 65.25 |
2013-01-28 | 78,000 | 78,400 | 77,000 | 78,000 | 25 | 65 |
2013-01-25 | 76,600 | 78,000 | 76,600 | 78,000 | 36 | 65 |
2013-01-24 | 79,000 | 79,000 | 76,100 | 76,100 | 31 | 63.42 |
2013-01-23 | 78,000 | 79,000 | 78,000 | 79,000 | 12 | 65.83 |
2013-01-22 | 79,100 | 80,400 | 78,000 | 78,000 | 41 | 65 |
2013-01-21 | 78,800 | 79,000 | 78,800 | 78,900 | 19 | 65.75 |
2013-01-18 | 77,900 | 78,000 | 76,200 | 78,000 | 36 | 65 |
2013-01-17 | 78,300 | 79,000 | 75,200 | 76,200 | 53 | 63.50 |
2013-01-16 | 80,000 | 80,400 | 78,000 | 79,000 | 23 | 65.83 |
2013-01-15 | 79,000 | 80,000 | 78,200 | 80,000 | 40 | 66.67 |
2013-01-11 | 75,200 | 77,500 | 75,200 | 76,600 | 30 | 63.83 |
2013-01-10 | 74,500 | 75,000 | 74,400 | 74,400 | 24 | 62 |
2013-01-09 | 73,100 | 74,000 | 73,100 | 74,000 | 26 | 61.67 |
2013-01-08 | 73,100 | 73,400 | 73,000 | 73,100 | 11 | 60.92 |
2013-01-07 | 72,700 | 73,300 | 72,400 | 72,500 | 96 | 60.42 |
2013-01-04 | 72,900 | 73,500 | 72,400 | 72,500 | 79 | 60.42 |
分割・併合履歴 : [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株