2375 ギグワークス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,025	2,030	1,936	1,994	2,500	221.56
2005-12-29	1,900	1,995	1,870	1,995	12,100	221.67
2005-12-28	1,931	1,931	1,900	1,910	4,300	212.22
2005-12-27	1,930	1,948	1,930	1,930	3,700	214.44
2005-12-26	1,900	1,929	1,900	1,929	11,000	214.33
2005-12-22	1,858	1,900	1,838	1,900	5,800	211.11
2005-12-21	1,914	1,919	1,850	1,858	21,600	206.44
2005-12-20	1,900	1,900	1,839	1,878	2,600	208.67
2005-12-19	1,891	1,900	1,882	1,882	3,500	209.11
2005-12-16	1,890	1,930	1,880	1,888	6,500	209.78
2005-12-15	1,960	1,960	1,801	1,870	17,500	207.78
2005-12-14	1,898	1,898	1,802	1,870	3,600	207.78
2005-12-13	1,951	1,951	1,801	1,895	3,200	210.56
2005-12-12	1,949	1,999	1,949	1,950	3,000	216.67
2005-12-09	1,999	2,000	1,900	1,945	12,800	216.11
2005-12-08	1,750	1,900	1,749	1,880	8,400	208.89
2005-12-07	1,675	1,730	1,675	1,730	1,600	192.22
2005-12-06	1,647	1,700	1,647	1,695	2,200	188.33
2005-12-05	1,685	1,711	1,650	1,652	4,900	183.56
2005-12-02	1,701	1,736	1,700	1,715	4,000	190.56
2005-12-01	1,725	1,738	1,670	1,738	3,200	193.11
2005-11-30	1,699	1,730	1,699	1,721	1,700	191.22
2005-11-29	1,766	1,770	1,710	1,712	3,100	190.22
2005-11-28	1,770	1,770	1,751	1,751	600	194.56
2005-11-25	1,765	1,810	1,760	1,800	2,800	200
2005-11-24	1,773	1,775	1,760	1,770	2,300	196.67
2005-11-22	1,775	1,780	1,761	1,771	2,000	196.78
2005-11-21	1,830	1,867	1,810	1,820	7,700	202.22
2005-11-18	1,700	1,780	1,620	1,780	10,700	197.78
2005-11-17	1,834	1,834	1,780	1,780	1,300	197.78
2005-11-16	1,810	1,810	1,760	1,800	3,100	200
2005-11-15	1,796	1,800	1,788	1,800	2,800	200
2005-11-14	1,870	1,870	1,730	1,796	8,400	199.56
2005-11-11	1,868	1,911	1,840	1,851	5,400	205.67
2005-11-10	1,838	1,900	1,750	1,865	7,200	207.22
2005-11-09	1,940	1,940	1,810	1,840	6,500	204.44
2005-11-08	2,010	2,010	1,900	1,950	7,900	216.67
2005-11-07	2,060	2,070	2,025	2,025	1,400	225
2005-11-04	2,080	2,085	2,060	2,080	3,200	231.11
2005-11-02	2,095	2,095	2,055	2,080	5,700	231.11
2005-11-01	2,060	2,085	2,060	2,085	700	231.67
2005-10-31	2,090	2,090	2,050	2,090	2,400	232.22
2005-10-28	2,035	2,090	2,000	2,090	1,400	232.22
2005-10-27	2,000	2,090	1,990	2,090	4,700	232.22
2005-10-26	2,110	2,120	2,000	2,000	5,500	222.22
2005-10-25	2,130	2,145	2,080	2,120	5,000	235.56
2005-10-24	2,190	2,190	2,100	2,150	4,900	238.89
2005-10-21	2,190	2,190	2,160	2,160	1,600	240
2005-10-20	2,150	2,160	2,150	2,160	3,200	240
2005-10-19	2,160	2,160	2,050	2,150	2,200	238.89
2005-10-18	2,160	2,160	2,140	2,150	4,000	238.89
2005-10-17	2,160	2,210	2,100	2,145	5,400	238.33
2005-10-14	2,130	2,230	2,110	2,145	3,000	238.33
2005-10-13	2,275	2,275	2,240	2,250	1,900	250
2005-10-12	2,060	2,130	2,060	2,130	3,800	236.67
2005-10-11	2,130	2,140	2,050	2,050	2,700	227.78
2005-10-07	2,120	2,130	2,040	2,130	5,400	236.67
2005-10-06	2,120	2,130	2,090	2,120	2,200	235.56
2005-10-05	2,090	2,120	2,090	2,120	1,500	235.56
2005-10-04	2,120	2,150	2,090	2,090	2,900	232.22
2005-10-03	2,130	2,160	2,070	2,160	4,700	240
2005-09-30	2,175	2,175	2,050	2,090	8,300	232.22
2005-09-29	2,130	2,230	2,130	2,140	7,900	237.78
2005-09-28	2,210	2,250	2,050	2,105	14,300	233.89
2005-09-27	2,130	2,200	2,130	2,170	4,300	241.11
2005-09-26	2,230	2,285	2,120	2,200	5,300	244.44
2005-09-22	2,345	2,345	2,150	2,190	12,100	243.33
2005-09-21	2,430	2,430	2,340	2,345	3,900	260.56
2005-09-20	2,415	2,430	2,345	2,390	8,500	265.56
2005-09-16	2,490	2,650	2,375	2,495	27,300	277.22
2005-09-15	2,300	2,510	2,250	2,510	14,500	278.89
2005-09-14	2,500	2,500	2,320	2,340	45,100	260
2005-09-13	2,370	2,690	2,350	2,650	76,700	294.44
2005-09-12	2,350	2,350	2,260	2,350	18,000	261.11
2005-09-09	2,300	2,370	2,230	2,340	20,700	260
2005-09-08	2,200	2,320	2,150	2,280	15,600	253.33
2005-09-07	2,375	2,390	2,130	2,250	27,100	250
2005-09-06	2,090	2,350	2,090	2,350	51,100	261.11
2005-09-05	2,010	2,100	2,000	2,030	28,700	225.56
2005-09-02	2,005	2,010	1,950	1,950	16,400	216.67
2005-09-01	1,760	1,950	1,760	1,900	16,100	211.11
2005-08-31	1,850	1,850	1,760	1,790	4,900	198.89
2005-08-30	1,801	1,940	1,770	1,820	14,100	202.22
2005-08-29	1,980	1,980	1,820	1,860	15,400	206.67
2005-08-26	1,690	1,980	1,660	1,980	9,800	220
2005-08-25	1,689	1,690	1,670	1,680	2,200	186.67
2005-08-24	1,633	1,633	1,610	1,610	3,400	178.89
2005-08-23	1,630	1,633	1,620	1,630	2,100	181.11
2005-08-22	1,719	1,719	1,629	1,629	500	181
2005-08-19	1,700	1,700	1,700	1,700	200	188.89
2005-08-18	1,702	1,720	1,700	1,720	500	191.11
2005-08-17	1,701	1,730	1,701	1,730	300	192.22
2005-08-16	1,709	1,730	1,700	1,730	900	192.22
2005-08-15	1,696	1,700	1,690	1,690	1,200	187.78
2005-08-12	1,680	1,699	1,680	1,680	500	186.67
2005-08-11	1,700	1,700	1,671	1,671	500	185.67
2005-08-10	1,621	1,670	1,610	1,670	1,400	185.56
2005-08-09	1,650	1,650	1,590	1,610	800	178.89
2005-08-08	1,651	1,651	1,630	1,651	500	183.44
2005-08-05	1,655	1,655	1,640	1,651	1,100	183.44
2005-08-04	1,651	1,651	1,650	1,650	800	183.33
2005-08-03	1,650	1,700	1,650	1,670	500	185.56
2005-08-02	1,701	1,701	1,610	1,650	2,800	183.33
2005-08-01	1,690	1,739	1,690	1,700	2,300	188.89
2005-07-29	1,701	1,715	1,680	1,680	2,300	186.67
2005-07-28	1,721	1,750	1,717	1,717	2,100	190.78
2005-07-27	1,710	1,800	1,700	1,750	4,600	194.44
2005-07-26	1,717	1,717	1,717	1,717	400	190.78
2005-07-25	1,680	1,710	1,650	1,700	3,900	188.89
2005-07-22	1,730	1,760	1,701	1,739	2,800	193.22
2005-07-21	1,700	1,800	1,700	1,780	2,200	197.78
2005-07-20	1,790	1,820	1,670	1,810	4,500	201.11
2005-07-19	1,876	1,876	1,860	1,860	1,700	206.67
2005-07-15	1,778	1,921	1,778	1,860	5,400	206.67
2005-07-14	1,786	1,786	1,740	1,780	4,400	197.78
2005-07-13	1,866	1,866	1,785	1,800	4,500	200
2005-07-12	1,895	1,900	1,770	1,870	9,100	207.78
2005-07-11	1,750	2,040	1,750	1,865	39,200	207.22
2005-07-08	1,800	1,949	1,740	1,740	55,300	193.33
2005-07-07	2,120	2,175	2,000	2,140	55,100	237.78
2005-07-06	1,661	1,910	1,650	1,910	41,600	212.22
2005-07-05	1,670	1,700	1,610	1,610	4,600	178.89
2005-07-04	1,671	1,780	1,610	1,670	10,300	185.56
2005-07-01	1,550	1,750	1,550	1,660	22,400	184.44
2005-06-30	1,450	1,550	1,450	1,550	18,200	172.22
2005-06-29	1,410	1,410	1,410	1,410	700	156.67
2005-06-28	1,360	1,410	1,360	1,410	3,100	156.67
2005-06-27	1,340	1,360	1,335	1,360	1,100	151.11
2005-06-24	1,349	1,380	1,330	1,360	9,000	151.11
2005-06-23	1,381	1,381	1,300	1,349	600	149.89
2005-06-22	1,420	1,420	1,341	1,361	3,300	151.22
2005-06-21	1,300	1,440	1,285	1,420	4,100	157.78
2005-06-20	1,300	1,300	1,285	1,285	700	142.78
2005-06-17	1,300	1,300	1,265	1,285	1,000	142.78
2005-06-16	1,300	1,305	1,300	1,300	1,100	144.44
2005-06-15	1,285	1,302	1,265	1,300	3,300	144.44
2005-06-14	1,310	1,310	1,305	1,305	400	145
2005-06-13	1,301	1,301	1,301	1,301	100	144.56
2005-06-10	1,310	1,310	1,310	1,310	100	145.56
2005-06-09	1,300	1,350	1,300	1,350	3,900	150
2005-06-08	1,300	1,301	1,300	1,300	700	144.44
2005-06-07	1,300	1,300	1,300	1,300	400	144.44
2005-06-06	1,300	1,300	1,291	1,291	500	143.44
2005-06-03	1,370	1,395	1,300	1,330	6,200	147.78
2005-06-02	1,280	1,300	1,200	1,280	6,800	142.22
2005-06-01	1,334	1,370	1,334	1,340	700	148.89
2005-05-31	1,331	1,358	1,318	1,335	800	148.33
2005-05-30	1,350	1,350	1,330	1,330	400	147.78
2005-05-27	1,340	1,350	1,340	1,350	600	150
2005-05-26	1,364	1,364	1,340	1,340	400	148.89
2005-05-25	1,380	1,380	1,351	1,351	1,400	150.11
2005-05-24	1,390	1,410	1,380	1,380	1,300	153.33
2005-05-23	1,390	1,410	1,390	1,410	1,300	156.67
2005-05-20	1,400	1,400	1,400	1,400	600	155.56
2005-05-19	1,370	1,400	1,370	1,400	2,600	155.56
2005-05-18	1,380	1,380	1,370	1,370	300	152.22
2005-05-17	1,350	1,370	1,350	1,370	1,200	152.22
2005-05-16	1,385	1,400	1,350	1,370	1,800	152.22
2005-05-13	1,410	1,410	1,385	1,385	600	153.89
2005-05-12	1,400	1,400	1,390	1,400	2,600	155.56
2005-05-11	1,389	1,389	1,363	1,363	200	151.44
2005-05-10	1,400	1,400	1,400	1,400	700	155.56
2005-05-09	1,352	1,400	1,352	1,400	900	155.56
2005-05-06	1,351	1,352	1,351	1,351	300	150.11
2005-05-02	1,347	1,347	1,347	1,347	200	149.67
2005-04-28	1,347	1,350	1,347	1,347	300	149.67
2005-04-27	1,348	1,350	1,347	1,347	900	149.67
2005-04-26	1,391	1,391	1,347	1,347	3,000	149.67
2005-04-25	1,346	1,347	1,346	1,347	300	149.67
2005-04-22	1,335	1,360	1,335	1,341	1,500	149
2005-04-21	1,372	1,380	1,360	1,375	1,800	152.78
2005-04-20	1,375	1,380	1,375	1,380	1,400	153.33
2005-04-19	1,371	1,372	1,371	1,372	200	152.44
2005-04-18	1,386	1,390	1,350	1,371	1,200	152.33
2005-04-15	1,386	1,386	1,386	1,386	100	154
2005-04-14	1,410	1,410	1,405	1,410	1,100	156.67
2005-04-13	1,418	1,420	1,410	1,410	1,900	156.67
2005-04-12	1,418	1,418	1,412	1,412	600	156.89
2005-04-11	1,411	1,419	1,411	1,411	700	156.78
2005-04-08	1,408	1,419	1,406	1,410	2,600	156.67
2005-04-07	1,410	1,410	1,410	1,410	900	156.67
2005-04-06	1,448	1,448	1,410	1,410	700	156.67
2005-04-05	1,448	1,448	1,448	1,448	200	160.89
2005-04-04	1,449	1,450	1,409	1,420	1,100	157.78
2005-04-01	1,449	1,449	1,449	1,449	400	161
2005-03-31	1,489	1,489	1,489	1,489	100	165.44
2005-03-30	1,499	1,499	1,360	1,384	1,800	153.78
2005-03-29	1,450	1,500	1,450	1,490	1,300	165.56
2005-03-28	1,405	1,430	1,405	1,430	1,000	158.89
2005-03-25	1,411	1,420	1,410	1,410	900	156.67
2005-03-24	1,400	1,410	1,400	1,410	2,000	156.67
2005-03-23	1,400	1,410	1,400	1,410	2,700	156.67
2005-03-22	1,400	1,400	1,395	1,400	3,900	155.56
2005-03-18	1,400	1,400	1,395	1,400	6,200	155.56
2005-03-17	1,401	1,401	1,400	1,400	1,500	155.56
2005-03-16	1,455	1,455	1,430	1,440	3,400	160
2005-03-15	1,480	1,480	1,465	1,465	1,800	162.78
2005-03-14	1,459	1,490	1,459	1,490	2,200	165.56
2005-03-11	1,479	1,479	1,479	1,479	300	164.33
2005-03-09	1,500	1,500	1,500	1,500	600	166.67
2005-03-08	1,510	1,510	1,500	1,500	4,600	166.67
2005-03-07	1,450	1,510	1,450	1,510	1,200	167.78
2005-03-04	1,481	1,500	1,481	1,500	2,500	166.67
2005-03-03	1,455	1,500	1,455	1,481	1,900	164.56
2005-03-02	1,452	1,452	1,452	1,452	500	161.33
2005-03-01	1,451	1,500	1,451	1,451	900	161.22
2005-02-28	1,450	1,470	1,450	1,450	1,000	161.11
2005-02-25	1,460	1,460	1,430	1,450	1,100	161.11
2005-02-23	1,420	1,430	1,420	1,430	400	158.89
2005-02-22	1,455	1,480	1,440	1,480	400	164.44
2005-02-21	1,431	1,432	1,425	1,432	500	159.11
2005-02-18	1,425	1,425	1,425	1,425	200	158.33
2005-02-17	1,450	1,455	1,450	1,455	300	161.67
2005-02-16	1,505	1,505	1,430	1,431	700	159
2005-02-15	1,520	1,530	1,510	1,510	1,400	167.78
2005-02-14	1,490	1,505	1,490	1,505	900	167.22
2005-02-10	1,490	1,491	1,490	1,490	800	165.56
2005-02-09	1,505	1,505	1,490	1,490	400	165.56
2005-02-08	1,509	1,509	1,490	1,490	200	165.56
2005-02-07	1,490	1,510	1,480	1,480	900	164.44
2005-02-04	1,450	1,490	1,440	1,490	2,500	165.56
2005-02-03	1,490	1,490	1,450	1,450	500	161.11
2005-02-02	1,450	1,490	1,450	1,490	600	165.56
2005-02-01	1,450	1,450	1,450	1,450	300	161.11
2005-01-31	1,489	1,490	1,460	1,460	500	162.22
2005-01-28	1,460	1,490	1,455	1,490	1,300	165.56
2005-01-27	1,456	1,456	1,450	1,455	500	161.67
2005-01-26	1,470	1,500	1,430	1,440	1,800	160
2005-01-25	1,480	1,480	1,470	1,470	500	163.33
2005-01-24	1,470	1,470	1,470	1,470	300	163.33
2005-01-21	1,490	1,490	1,450	1,480	1,600	164.44
2005-01-20	1,500	1,500	1,490	1,490	200	165.56
2005-01-19	1,500	1,500	1,480	1,500	1,800	166.67
2005-01-18	1,510	1,510	1,500	1,500	1,500	166.67
2005-01-17	1,540	1,540	1,500	1,500	4,000	166.67
2005-01-14	1,540	1,549	1,470	1,540	6,700	171.11
2005-01-13	1,480	1,540	1,460	1,540	4,100	171.11
2005-01-12	1,500	1,500	1,460	1,460	1,700	162.22
2005-01-11	1,490	1,524	1,490	1,490	3,700	165.56
2005-01-07	1,500	1,528	1,490	1,490	4,300	165.56
2005-01-06	1,491	1,491	1,420	1,480	4,300	164.44
2005-01-05	1,355	1,360	1,355	1,360	400	151.11
2005-01-04	1,350	1,365	1,350	1,355	800	150.56

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

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