2375 ギグワークス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,641	1,659	1,640	1,640	6,600	182.22
2003-12-29	1,550	1,640	1,549	1,625	12,400	180.56
2003-12-26	1,469	1,539	1,460	1,500	7,100	166.67
2003-12-25	1,390	1,470	1,355	1,420	9,900	157.78
2003-12-24	1,276	1,350	1,203	1,350	21,400	150
2003-12-22	1,440	1,460	1,281	1,281	17,400	142.33
2003-12-19	1,500	1,510	1,450	1,460	7,100	162.22
2003-12-18	1,547	1,547	1,500	1,502	6,400	166.89
2003-12-17	1,631	1,631	1,540	1,560	13,400	173.33
2003-12-16	1,650	1,680	1,600	1,655	7,900	183.89
2003-12-15	1,849	1,898	1,700	1,740	22,800	193.33
2003-12-12	1,770	1,829	1,770	1,819	1,900	202.11
2003-12-11	1,800	1,850	1,750	1,800	3,000	200
2003-12-10	1,780	1,790	1,780	1,780	2,600	197.78
2003-12-09	1,850	1,860	1,800	1,800	2,700	200
2003-12-08	1,852	1,852	1,800	1,840	2,700	204.44
2003-12-05	1,950	1,950	1,851	1,851	2,900	205.67
2003-12-04	1,861	1,900	1,850	1,870	4,300	207.78
2003-12-03	1,965	2,020	1,900	1,910	4,800	212.22
2003-12-02	2,100	2,150	1,990	1,995	10,100	221.67
2003-12-01	2,210	2,210	1,990	2,140	14,000	237.78
2003-11-28	2,240	2,260	2,130	2,250	37,300	250
2003-11-27	1,831	2,080	1,813	2,080	20,400	231.11
2003-11-26	1,753	1,800	1,753	1,780	6,800	197.78
2003-11-25	1,718	1,780	1,710	1,735	7,000	192.78
2003-11-21	1,770	1,770	1,720	1,735	4,300	192.78
2003-11-20	1,900	1,900	1,800	1,800	5,400	200
2003-11-19	1,710	1,980	1,710	1,911	11,400	212.33
2003-11-18	1,700	1,830	1,700	1,770	9,600	196.67
2003-11-17	1,989	1,989	1,770	1,790	10,100	198.89
2003-11-14	2,160	2,180	1,970	2,140	12,200	237.78
2003-11-13	2,370	2,390	2,160	2,250	9,300	250
2003-11-12	2,175	2,330	2,175	2,330	19,300	258.89
2003-11-11	2,240	2,250	2,100	2,140	18,800	237.78
2003-11-10	2,600	2,600	2,310	2,350	47,800	261.11
2003-11-07	2,880	2,890	2,550	2,630	73,900	292.22
2003-11-06	2,950	3,050	2,765	2,840	366,400	315.56

分割・併合履歴： [2021-03-30]1株→3株 [2012-12-26]1株→300株 [2006-05-01]1株→0.01株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30