2375 ギグワークス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,320	1,340	1,320	1,340	2,200	148.89
2004-12-29	1,345	1,345	1,320	1,325	1,200	147.22
2004-12-28	1,343	1,343	1,343	1,343	600	149.22
2004-12-27	1,320	1,320	1,301	1,302	2,700	144.67
2004-12-24	1,335	1,340	1,327	1,327	2,300	147.44
2004-12-22	1,332	1,335	1,332	1,332	600	148
2004-12-21	1,312	1,332	1,311	1,322	2,200	146.89
2004-12-20	1,340	1,345	1,312	1,312	1,300	145.78
2004-12-17	1,370	1,370	1,330	1,350	1,800	150
2004-12-16	1,356	1,356	1,329	1,350	1,800	150
2004-12-15	1,370	1,370	1,366	1,366	200	151.78
2004-12-14	1,425	1,425	1,405	1,405	300	156.11
2004-12-13	1,380	1,450	1,380	1,425	1,500	158.33
2004-12-10	1,410	1,410	1,371	1,371	300	152.33
2004-12-09	1,420	1,421	1,420	1,420	300	157.78
2004-12-08	1,450	1,500	1,450	1,500	1,200	166.67
2004-12-07	1,450	1,450	1,400	1,450	1,500	161.11
2004-12-06	1,450	1,450	1,450	1,450	100	161.11
2004-12-03	1,410	1,450	1,410	1,450	400	161.11
2004-12-02	1,410	1,410	1,410	1,410	200	156.67
2004-12-01	1,451	1,451	1,430	1,450	700	161.11
2004-11-30	1,460	1,479	1,450	1,450	1,100	161.11
2004-11-29	1,485	1,485	1,485	1,485	100	165
2004-11-26	1,499	1,499	1,485	1,485	2,200	165
2004-11-25	1,400	1,499	1,390	1,499	900	166.56
2004-11-24	1,420	1,451	1,390	1,390	2,600	154.44
2004-11-22	1,481	1,501	1,480	1,480	500	164.44
2004-11-19	1,470	1,571	1,451	1,571	1,000	174.56
2004-11-18	1,540	1,540	1,500	1,500	2,000	166.67
2004-11-17	1,550	1,550	1,550	1,550	1,200	172.22
2004-11-16	1,670	1,670	1,550	1,550	1,300	172.22
2004-11-15	1,600	1,670	1,600	1,670	7,600	185.56
2004-11-12	1,539	1,600	1,539	1,600	1,400	177.78
2004-11-11	1,501	1,599	1,501	1,599	2,000	177.67
2004-11-10	1,550	1,590	1,550	1,590	1,500	176.67
2004-11-09	1,540	1,590	1,530	1,590	2,600	176.67
2004-11-08	1,575	1,575	1,525	1,570	900	174.44
2004-11-05	1,575	1,600	1,500	1,575	16,500	175
2004-11-04	1,455	1,455	1,455	1,455	2,100	161.67
2004-11-02	1,270	1,295	1,250	1,255	2,800	139.44
2004-11-01	1,350	1,350	1,330	1,330	700	147.78
2004-10-29	1,403	1,403	1,370	1,400	500	155.56
2004-10-28	1,408	1,408	1,390	1,408	300	156.44
2004-10-27	1,380	1,418	1,380	1,418	700	157.56
2004-10-26	1,418	1,418	1,345	1,380	2,500	153.33
2004-10-25	1,382	1,425	1,382	1,425	900	158.33
2004-10-22	1,445	1,455	1,445	1,445	2,200	160.56
2004-10-21	1,480	1,480	1,450	1,450	1,300	161.11
2004-10-20	1,530	1,530	1,510	1,510	700	167.78
2004-10-19	1,580	1,580	1,545	1,549	900	172.11
2004-10-18	1,600	1,600	1,530	1,580	3,400	175.56
2004-10-15	1,588	1,640	1,580	1,607	6,600	178.56
2004-10-14	1,583	1,595	1,583	1,583	1,300	175.89
2004-10-13	1,590	1,590	1,585	1,585	500	176.11
2004-10-12	1,605	1,605	1,590	1,590	900	176.67
2004-10-08	1,600	1,635	1,600	1,635	1,700	181.67
2004-10-07	1,649	1,649	1,640	1,640	1,200	182.22
2004-10-06	1,581	1,590	1,581	1,590	1,000	176.67
2004-10-05	1,615	1,615	1,590	1,590	700	176.67
2004-10-04	1,601	1,615	1,601	1,615	1,400	179.44
2004-10-01	1,546	1,620	1,545	1,600	5,400	177.78
2004-09-30	1,550	1,550	1,545	1,545	700	171.67
2004-09-29	1,530	1,540	1,530	1,540	1,000	171.11
2004-09-28	1,540	1,540	1,530	1,540	1,800	171.11
2004-09-27	1,525	1,535	1,515	1,535	1,900	170.56
2004-09-24	1,510	1,510	1,490	1,510	2,500	167.78
2004-09-22	1,499	1,510	1,499	1,510	1,500	167.78
2004-09-21	1,551	1,551	1,451	1,490	2,300	165.56
2004-09-17	1,530	1,550	1,510	1,550	3,100	172.22
2004-09-16	1,450	1,525	1,450	1,510	2,300	167.78
2004-09-15	1,450	1,499	1,450	1,499	7,300	166.56
2004-09-14	1,500	1,500	1,480	1,499	600	166.56
2004-09-13	1,460	1,460	1,450	1,460	1,300	162.22
2004-09-10	1,452	1,500	1,452	1,460	1,400	162.22
2004-09-09	1,475	1,475	1,451	1,460	600	162.22
2004-09-08	1,475	1,475	1,450	1,450	500	161.11
2004-09-07	1,455	1,475	1,450	1,475	800	163.89
2004-09-06	1,485	1,485	1,475	1,475	800	163.89
2004-09-03	1,500	1,500	1,480	1,490	700	165.56
2004-09-02	1,480	1,530	1,480	1,530	500	170
2004-09-01	1,490	1,520	1,490	1,510	3,200	167.78
2004-08-31	1,490	1,500	1,480	1,490	1,000	165.56
2004-08-30	1,500	1,500	1,486	1,490	600	165.56
2004-08-27	1,480	1,510	1,480	1,510	1,000	167.78
2004-08-26	1,461	1,480	1,455	1,480	1,800	164.44
2004-08-25	1,500	1,500	1,490	1,490	300	165.56
2004-08-24	1,490	1,490	1,470	1,490	1,000	165.56
2004-08-23	1,490	1,500	1,480	1,490	800	165.56
2004-08-20	1,415	1,490	1,414	1,425	1,700	158.33
2004-08-19	1,400	1,401	1,400	1,401	400	155.67
2004-08-18	1,400	1,415	1,395	1,395	1,400	155
2004-08-17	1,451	1,470	1,451	1,451	2,100	161.22
2004-08-16	1,490	1,490	1,410	1,410	1,000	156.67
2004-08-13	1,450	1,480	1,420	1,430	2,700	158.89
2004-08-12	1,460	1,531	1,451	1,530	1,000	170
2004-08-11	1,430	1,470	1,430	1,470	800	163.33
2004-08-10	1,420	1,490	1,420	1,450	2,000	161.11
2004-08-09	1,385	1,420	1,380	1,400	2,600	155.56
2004-08-06	1,383	1,450	1,381	1,431	4,000	159
2004-08-05	1,382	1,490	1,382	1,485	1,800	165
2004-08-04	1,499	1,499	1,330	1,381	7,900	153.44
2004-08-03	1,551	1,551	1,470	1,495	4,000	166.11
2004-08-02	1,540	1,570	1,530	1,570	2,300	174.44
2004-07-30	1,600	1,600	1,585	1,585	700	176.11
2004-07-29	1,630	1,630	1,540	1,540	1,500	171.11
2004-07-28	1,515	1,610	1,470	1,610	5,700	178.89
2004-07-27	1,600	1,601	1,470	1,500	5,800	166.67
2004-07-26	1,611	1,620	1,602	1,602	2,200	178
2004-07-23	1,625	1,630	1,610	1,610	2,900	178.89
2004-07-22	1,660	1,660	1,630	1,630	700	181.11
2004-07-21	1,630	1,680	1,630	1,630	1,400	181.11
2004-07-20	1,697	1,697	1,667	1,690	1,500	187.78
2004-07-16	1,650	1,690	1,600	1,670	3,300	185.56
2004-07-15	1,640	1,689	1,630	1,630	3,600	181.11
2004-07-14	1,650	1,680	1,640	1,640	4,000	182.22
2004-07-13	1,700	1,705	1,650	1,670	3,100	185.56
2004-07-12	1,622	1,700	1,620	1,700	2,400	188.89
2004-07-09	1,600	1,635	1,600	1,620	1,700	180
2004-07-08	1,620	1,621	1,620	1,620	1,400	180
2004-07-07	1,600	1,658	1,600	1,658	1,200	184.22
2004-07-06	1,700	1,700	1,640	1,640	4,800	182.22
2004-07-05	1,695	1,699	1,670	1,699	5,400	188.78
2004-07-02	1,691	1,715	1,650	1,690	6,500	187.78
2004-07-01	1,700	1,700	1,680	1,690	4,600	187.78
2004-06-30	1,748	1,750	1,715	1,715	5,500	190.56
2004-06-29	1,740	1,745	1,701	1,730	3,100	192.22
2004-06-28	1,660	1,695	1,660	1,680	3,200	186.67
2004-06-25	1,652	1,675	1,651	1,655	7,000	183.89
2004-06-24	1,700	1,710	1,660	1,705	5,700	189.44
2004-06-23	1,735	1,750	1,701	1,701	2,600	189
2004-06-22	1,733	1,760	1,720	1,735	5,000	192.78
2004-06-21	1,710	1,730	1,670	1,730	9,300	192.22
2004-06-18	1,747	1,747	1,680	1,710	7,100	190
2004-06-17	1,778	1,778	1,705	1,720	9,500	191.11
2004-06-16	1,770	1,780	1,750	1,778	5,800	197.56
2004-06-15	1,800	1,800	1,762	1,800	10,700	200
2004-06-14	1,900	1,930	1,880	1,890	5,000	210
2004-06-11	1,849	1,950	1,840	1,870	6,100	207.78
2004-06-10	1,790	1,800	1,790	1,800	3,700	200
2004-06-09	1,880	1,880	1,800	1,800	2,400	200
2004-06-08	1,870	1,910	1,870	1,880	10,900	208.89
2004-06-07	1,750	1,945	1,740	1,870	19,600	207.78
2004-06-04	1,678	1,680	1,660	1,660	1,400	184.44
2004-06-03	1,700	1,705	1,678	1,678	5,000	186.44
2004-06-02	1,632	1,648	1,610	1,648	4,400	183.11
2004-06-01	1,635	1,635	1,620	1,621	2,900	180.11
2004-05-31	1,611	1,639	1,611	1,613	2,600	179.22
2004-05-28	1,601	1,612	1,600	1,600	4,600	177.78
2004-05-27	1,610	1,633	1,600	1,600	1,700	177.78
2004-05-26	1,626	1,627	1,580	1,580	4,100	175.56
2004-05-25	1,690	1,690	1,630	1,660	1,000	184.44
2004-05-24	1,700	1,750	1,690	1,690	1,200	187.78
2004-05-21	1,700	1,710	1,640	1,640	3,500	182.22
2004-05-20	1,720	1,750	1,700	1,700	900	188.89
2004-05-19	1,750	1,750	1,720	1,720	1,300	191.11
2004-05-18	1,590	1,700	1,590	1,700	900	188.89
2004-05-17	1,760	1,760	1,620	1,620	4,300	180
2004-05-14	1,730	1,800	1,730	1,800	2,100	200
2004-05-13	1,702	1,860	1,701	1,780	3,100	197.78
2004-05-12	1,655	1,725	1,650	1,702	4,600	189.11
2004-05-11	1,700	1,700	1,590	1,620	6,300	180
2004-05-10	1,930	1,930	1,690	1,730	7,200	192.22
2004-05-07	2,050	2,050	1,950	1,990	3,900	221.11
2004-05-06	1,916	2,095	1,916	2,050	9,200	227.78
2004-04-30	2,140	2,150	2,080	2,085	3,500	231.67
2004-04-28	2,065	2,140	2,065	2,110	2,700	234.44
2004-04-27	2,190	2,190	2,050	2,055	6,200	228.33
2004-04-26	2,050	2,245	2,000	2,150	14,400	238.89
2004-04-23	2,120	2,120	2,080	2,090	2,700	232.22
2004-04-22	2,050	2,150	2,050	2,100	3,800	233.33
2004-04-21	2,130	2,150	2,020	2,040	3,300	226.67
2004-04-20	2,205	2,230	2,100	2,130	3,900	236.67
2004-04-19	2,300	2,300	2,210	2,210	4,900	245.56
2004-04-16	2,340	2,350	2,280	2,280	8,300	253.33
2004-04-15	2,345	2,350	2,250	2,290	14,800	254.44
2004-04-14	2,300	2,350	2,285	2,300	23,400	255.56
2004-04-13	2,250	2,380	2,240	2,260	24,200	251.11
2004-04-12	1,905	2,200	1,905	2,200	10,600	244.44
2004-04-09	1,940	2,010	1,910	1,920	7,200	213.33
2004-04-08	2,045	2,050	1,980	2,050	5,100	227.78
2004-04-07	2,090	2,090	2,015	2,045	8,100	227.22
2004-04-06	2,085	2,090	2,015	2,050	13,700	227.78
2004-04-05	1,910	2,100	1,905	2,080	20,500	231.11
2004-04-02	1,920	1,930	1,866	1,905	11,000	211.67
2004-04-01	1,898	1,930	1,856	1,899	7,900	211
2004-03-31	1,949	1,949	1,853	1,900	5,700	211.11
2004-03-30	1,963	2,000	1,955	1,955	4,400	217.22
2004-03-29	1,921	2,010	1,921	1,960	6,100	217.78
2004-03-26	1,915	1,920	1,880	1,920	4,300	213.33
2004-03-25	1,900	1,930	1,850	1,915	9,500	212.78
2004-03-24	1,858	1,990	1,825	1,929	19,500	214.33
2004-03-23	1,815	1,829	1,700	1,829	17,900	203.22
2004-03-22	1,690	1,860	1,660	1,859	38,400	206.56
2004-03-19	1,587	1,587	1,551	1,560	2,200	173.33
2004-03-18	1,610	1,610	1,590	1,590	5,200	176.67
2004-03-17	1,620	1,620	1,600	1,619	4,800	179.89
2004-03-16	1,600	1,610	1,595	1,600	6,200	177.78
2004-03-15	1,591	1,610	1,590	1,595	6,200	177.22
2004-03-12	1,615	1,615	1,580	1,590	4,900	176.67
2004-03-11	1,676	1,680	1,640	1,640	7,100	182.22
2004-03-10	1,589	1,690	1,585	1,646	10,700	182.89
2004-03-09	1,541	1,580	1,541	1,580	3,600	175.56
2004-03-08	1,529	1,560	1,526	1,536	7,600	170.67
2004-03-05	1,580	1,580	1,504	1,527	12,600	169.67
2004-03-04	1,600	1,610	1,580	1,610	4,800	178.89
2004-03-03	1,600	1,600	1,560	1,560	2,500	173.33
2004-03-02	1,610	1,610	1,570	1,570	3,400	174.44
2004-03-01	1,580	1,580	1,570	1,580	3,500	175.56
2004-02-27	1,560	1,560	1,550	1,559	2,700	173.22
2004-02-26	1,534	1,540	1,520	1,540	1,800	171.11
2004-02-25	1,630	1,630	1,536	1,551	5,800	172.33
2004-02-24	1,500	1,630	1,500	1,600	10,500	177.78
2004-02-23	1,482	1,495	1,480	1,485	2,000	165
2004-02-20	1,490	1,490	1,480	1,480	1,700	164.44
2004-02-19	1,480	1,510	1,480	1,480	2,300	164.44
2004-02-18	1,500	1,500	1,451	1,451	4,900	161.22
2004-02-17	1,500	1,500	1,480	1,480	2,100	164.44
2004-02-16	1,506	1,510	1,500	1,500	3,000	166.67
2004-02-13	1,510	1,520	1,500	1,520	3,300	168.89
2004-02-12	1,540	1,540	1,500	1,510	2,600	167.78
2004-02-10	1,580	1,580	1,520	1,520	1,200	168.89
2004-02-09	1,521	1,570	1,520	1,570	2,500	174.44
2004-02-06	1,570	1,570	1,500	1,510	6,400	167.78
2004-02-05	1,580	1,580	1,510	1,510	4,800	167.78
2004-02-04	1,610	1,610	1,520	1,600	2,400	177.78
2004-02-03	1,600	1,610	1,590	1,610	1,800	178.89
2004-02-02	1,550	1,610	1,540	1,610	2,000	178.89
2004-01-30	1,540	1,590	1,510	1,590	3,600	176.67
2004-01-29	1,600	1,600	1,530	1,540	4,700	171.11
2004-01-28	1,630	1,640	1,602	1,602	3,200	178
2004-01-27	1,680	1,695	1,640	1,640	2,100	182.22
2004-01-26	1,700	1,700	1,640	1,650	3,000	183.33
2004-01-23	1,700	1,720	1,670	1,670	7,900	185.56
2004-01-22	1,720	1,760	1,700	1,700	13,400	188.89
2004-01-21	1,570	1,700	1,563	1,660	23,000	184.44
2004-01-20	1,520	1,560	1,510	1,560	6,400	173.33
2004-01-19	1,536	1,539	1,495	1,510	2,800	167.78
2004-01-16	1,500	1,520	1,500	1,520	700	168.89
2004-01-15	1,549	1,550	1,500	1,500	6,100	166.67
2004-01-14	1,490	1,530	1,490	1,530	3,800	170
2004-01-13	1,512	1,559	1,492	1,515	3,400	168.33
2004-01-09	1,561	1,580	1,510	1,512	5,000	168
2004-01-08	1,499	1,560	1,490	1,560	4,900	173.33
2004-01-07	1,535	1,535	1,483	1,490	7,700	165.56
2004-01-06	1,550	1,560	1,470	1,535	6,600	170.56
2004-01-05	1,651	1,680	1,590	1,610	3,600	178.89

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31