2375 ギグワークス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 72.78 |
| 2008-12-29 | 64,200 | 64,200 | 63,501 | 63,501 | 12 | 70.56 |
| 2008-12-26 | 69,901 | 70,399 | 63,699 | 63,699 | 34 | 70.78 |
| 2008-12-25 | 75,101 | 75,101 | 70,600 | 72,601 | 6 | 80.67 |
| 2008-12-24 | 75,200 | 75,200 | 75,001 | 75,101 | 10 | 83.45 |
| 2008-12-22 | 80,000 | 80,000 | 79,001 | 79,001 | 3 | 87.78 |
| 2008-12-18 | 85,001 | 85,001 | 85,001 | 85,001 | 1 | 94.45 |
| 2008-12-17 | 91,599 | 92,001 | 91,500 | 91,500 | 91 | 101.67 |
| 2008-12-16 | 84,101 | 89,901 | 83,999 | 89,901 | 28 | 99.89 |
| 2008-12-15 | 80,000 | 82,001 | 80,000 | 82,001 | 5 | 91.11 |
| 2008-12-12 | 75,001 | 83,999 | 75,001 | 83,999 | 7 | 93.33 |
| 2008-12-11 | 77,999 | 77,999 | 77,999 | 77,999 | 2 | 86.67 |
| 2008-12-10 | 75,001 | 77,999 | 75,001 | 77,999 | 8 | 86.67 |
| 2008-12-09 | 66,001 | 85,001 | 66,001 | 85,001 | 17 | 94.45 |
| 2008-12-05 | 81,599 | 85,001 | 81,599 | 85,001 | 5 | 94.45 |
| 2008-12-04 | 79,601 | 85,599 | 79,601 | 85,599 | 3 | 95.11 |
| 2008-12-01 | 88,701 | 88,701 | 88,701 | 88,701 | 10 | 98.56 |
| 2008-11-26 | 90,699 | 91,500 | 90,699 | 90,699 | 67 | 100.78 |
| 2008-11-25 | 87,300 | 89,001 | 87,300 | 89,001 | 7 | 98.89 |
| 2008-11-21 | 83,000 | 85,500 | 82,601 | 85,500 | 43 | 95 |
| 2008-11-20 | 77,000 | 80,999 | 77,000 | 80,999 | 20 | 90 |
| 2008-11-19 | 75,101 | 75,500 | 74,401 | 75,500 | 22 | 83.89 |
| 2008-11-18 | 70,699 | 73,999 | 70,699 | 73,000 | 28 | 81.11 |
| 2008-11-17 | 69,001 | 69,001 | 69,001 | 69,001 | 16 | 76.67 |
| 2008-11-14 | 63,000 | 63,999 | 63,000 | 63,999 | 6 | 71.11 |
| 2008-11-13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 66.67 |
| 2008-11-12 | 55,500 | 60,000 | 55,500 | 60,000 | 6 | 66.67 |
| 2008-11-10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 66.67 |
| 2008-11-07 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 65 |
| 2008-11-06 | 57,099 | 57,099 | 57,099 | 57,099 | 1 | 63.44 |
| 2008-11-05 | 54,800 | 55,001 | 54,800 | 55,001 | 3 | 61.11 |
| 2008-11-04 | 53,501 | 53,501 | 53,000 | 53,501 | 3 | 59.45 |
| 2008-10-31 | 47,501 | 52,001 | 47,099 | 52,001 | 8 | 57.78 |
| 2008-10-27 | 80,399 | 80,399 | 69,400 | 69,400 | 65 | 77.11 |
| 2008-10-24 | 78,500 | 79,499 | 78,500 | 79,400 | 16 | 88.22 |
| 2008-10-23 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 85.56 |
| 2008-10-22 | 72,001 | 72,001 | 71,401 | 72,001 | 7 | 80 |
| 2008-10-21 | 67,501 | 70,000 | 67,501 | 70,000 | 7 | 77.78 |
| 2008-10-20 | 66,100 | 66,100 | 66,100 | 66,100 | 5 | 73.44 |
| 2008-10-17 | 62,601 | 62,601 | 62,601 | 62,601 | 4 | 69.56 |
| 2008-10-16 | 54,101 | 56,001 | 54,101 | 56,001 | 6 | 62.22 |
| 2008-10-15 | 52,601 | 52,601 | 52,601 | 52,601 | 7 | 58.45 |
| 2008-10-14 | 44,599 | 48,599 | 44,599 | 48,599 | 12 | 54 |
| 2008-10-08 | 53,600 | 53,600 | 53,600 | 53,600 | 7 | 59.56 |
| 2008-10-03 | 70,099 | 70,099 | 68,599 | 68,599 | 5 | 76.22 |
| 2008-10-02 | 72,001 | 72,001 | 72,001 | 72,001 | 2 | 80 |
| 2008-10-01 | 74,899 | 74,899 | 73,999 | 73,999 | 7 | 82.22 |
| 2008-09-30 | 66,301 | 73,399 | 66,301 | 73,399 | 5 | 81.55 |
| 2008-09-29 | 75,001 | 75,001 | 75,001 | 75,001 | 1 | 83.33 |
| 2008-09-25 | 75,500 | 75,500 | 75,101 | 75,101 | 7 | 83.45 |
| 2008-09-24 | 75,200 | 75,200 | 75,001 | 75,001 | 4 | 83.33 |
| 2008-09-19 | 85,001 | 85,001 | 78,101 | 78,101 | 4 | 86.78 |
| 2008-09-18 | 87,300 | 87,300 | 87,300 | 87,300 | 53 | 97 |
| 2008-09-17 | 84,599 | 85,599 | 84,599 | 85,599 | 13 | 95.11 |
| 2008-09-16 | 77,300 | 83,000 | 77,300 | 83,000 | 5 | 92.22 |
| 2008-09-12 | 83,999 | 83,999 | 75,599 | 75,599 | 8 | 84 |
| 2008-09-11 | 83,999 | 85,001 | 83,999 | 83,999 | 6 | 93.33 |
| 2008-09-10 | 85,001 | 85,001 | 85,001 | 85,001 | 1 | 94.45 |
| 2008-09-09 | 86,001 | 86,001 | 85,001 | 85,001 | 2 | 94.45 |
| 2008-09-08 | 92,001 | 92,001 | 85,001 | 85,001 | 3 | 94.45 |
| 2008-09-02 | 86,601 | 91,599 | 86,199 | 91,599 | 7 | 101.78 |
| 2008-09-01 | 91,599 | 91,599 | 91,599 | 91,599 | 5 | 101.78 |
| 2008-08-27 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 100 |
| 2008-08-22 | 95,200 | 95,200 | 90,099 | 90,099 | 50 | 100.11 |
| 2008-08-21 | 93,999 | 93,999 | 93,399 | 93,399 | 4 | 103.78 |
| 2008-08-20 | 91,599 | 91,599 | 91,599 | 91,599 | 10 | 101.78 |
| 2008-08-19 | 89,901 | 89,901 | 89,901 | 89,901 | 4 | 99.89 |
| 2008-08-18 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 93.89 |
| 2008-08-15 | 83,000 | 83,000 | 82,499 | 82,499 | 3 | 91.67 |
| 2008-08-14 | 80,099 | 90,000 | 80,099 | 90,000 | 3 | 100 |
| 2008-08-11 | 87,000 | 87,000 | 85,500 | 85,500 | 3 | 95 |
| 2008-08-08 | 90,000 | 90,000 | 87,999 | 87,999 | 4 | 97.78 |
| 2008-08-05 | 94,500 | 94,500 | 90,099 | 90,099 | 2 | 100.11 |
| 2008-08-04 | 91,401 | 91,401 | 91,299 | 91,299 | 3 | 101.44 |
| 2008-08-01 | 94,599 | 94,599 | 94,599 | 94,599 | 5 | 105.11 |
| 2008-07-31 | 93,201 | 93,201 | 92,799 | 92,799 | 9 | 103.11 |
| 2008-07-30 | 93,201 | 93,201 | 93,201 | 93,201 | 1 | 103.56 |
| 2008-07-29 | 95,001 | 95,001 | 93,099 | 93,099 | 6 | 103.44 |
| 2008-07-28 | 95,001 | 95,001 | 95,001 | 95,001 | 3 | 105.56 |
| 2008-07-25 | 95,001 | 95,001 | 95,001 | 95,001 | 4 | 105.56 |
| 2008-07-24 | 95,800 | 96,199 | 93,801 | 95,001 | 14 | 105.56 |
| 2008-07-23 | 96,199 | 96,199 | 96,199 | 96,199 | 46 | 106.89 |
| 2008-07-22 | 94,800 | 95,299 | 94,401 | 94,401 | 7 | 104.89 |
| 2008-07-18 | 92,601 | 94,899 | 92,601 | 92,601 | 18 | 102.89 |
| 2008-07-17 | 92,499 | 92,499 | 90,801 | 90,801 | 7 | 100.89 |
| 2008-07-16 | 89,001 | 90,000 | 88,701 | 89,100 | 6 | 99 |
| 2008-07-15 | 88,500 | 88,500 | 87,000 | 87,000 | 4 | 96.67 |
| 2008-07-14 | 89,799 | 89,799 | 89,799 | 89,799 | 1 | 99.78 |
| 2008-07-11 | 90,099 | 90,201 | 90,099 | 90,099 | 5 | 100.11 |
| 2008-07-10 | 89,001 | 89,601 | 89,001 | 89,601 | 9 | 99.56 |
| 2008-07-09 | 90,999 | 90,999 | 89,001 | 89,001 | 23 | 98.89 |
| 2008-07-08 | 91,800 | 92,001 | 90,999 | 90,999 | 10 | 101.11 |
| 2008-07-07 | 90,999 | 92,001 | 90,999 | 91,800 | 14 | 102 |
| 2008-07-04 | 92,799 | 92,799 | 90,999 | 90,999 | 17 | 101.11 |
| 2008-07-03 | 90,000 | 92,799 | 90,000 | 92,799 | 65 | 103.11 |
| 2008-07-02 | 100,999 | 100,999 | 97,999 | 97,999 | 10 | 108.89 |
| 2008-07-01 | 103,000 | 105,001 | 103,000 | 103,000 | 6 | 114.44 |
| 2008-06-30 | 102,001 | 102,001 | 100,999 | 100,999 | 2 | 112.22 |
| 2008-06-27 | 103,000 | 103,000 | 100,999 | 100,999 | 6 | 112.22 |
| 2008-06-26 | 100,999 | 103,000 | 100,999 | 103,000 | 6 | 114.44 |
| 2008-06-25 | 107,999 | 110,000 | 100,000 | 100,000 | 8 | 111.11 |
| 2008-06-24 | 107,999 | 107,999 | 107,999 | 107,999 | 3 | 120 |
| 2008-06-23 | 112,001 | 112,001 | 106,001 | 106,001 | 8 | 117.78 |
| 2008-06-20 | 120,000 | 120,999 | 117,000 | 117,000 | 86 | 130 |
| 2008-06-19 | 125,001 | 132,001 | 117,000 | 117,000 | 284 | 130 |
| 2008-06-18 | 112,001 | 115,001 | 112,001 | 115,001 | 7 | 127.78 |
| 2008-06-17 | 107,999 | 109,001 | 107,999 | 109,001 | 4 | 121.11 |
| 2008-06-16 | 105,001 | 105,001 | 105,001 | 105,001 | 3 | 116.67 |
| 2008-06-13 | 100,999 | 100,999 | 100,999 | 100,999 | 1 | 112.22 |
| 2008-06-12 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 111.11 |
| 2008-06-11 | 100,999 | 100,999 | 100,999 | 100,999 | 2 | 112.22 |
| 2008-06-10 | 105,001 | 105,001 | 105,001 | 105,001 | 2 | 116.67 |
| 2008-06-06 | 107,999 | 107,999 | 103,999 | 105,001 | 6 | 116.67 |
| 2008-06-04 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 130 |
| 2008-06-03 | 117,999 | 119,001 | 117,999 | 119,001 | 3 | 132.22 |
| 2008-06-02 | 127,000 | 127,000 | 115,001 | 116,001 | 4 | 128.89 |
| 2008-05-30 | 109,001 | 109,001 | 109,001 | 109,001 | 1 | 121.11 |
| 2008-05-28 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 122.22 |
| 2008-05-23 | 115,001 | 116,001 | 115,001 | 116,001 | 2 | 128.89 |
| 2008-05-21 | 123,000 | 123,000 | 115,001 | 115,001 | 3 | 127.78 |
| 2008-05-20 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 136.67 |
| 2008-05-19 | 123,000 | 125,001 | 122,001 | 125,001 | 60 | 138.89 |
| 2008-05-16 | 119,001 | 120,999 | 119,001 | 120,000 | 11 | 133.33 |
| 2008-05-15 | 119,001 | 120,999 | 117,000 | 117,000 | 14 | 130 |
| 2008-05-14 | 122,001 | 122,001 | 117,000 | 117,000 | 5 | 130 |
| 2008-05-13 | 117,999 | 117,999 | 117,000 | 117,000 | 4 | 130 |
| 2008-05-12 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 122.22 |
| 2008-05-09 | 119,001 | 119,001 | 117,000 | 117,000 | 3 | 130 |
| 2008-05-08 | 109,001 | 122,001 | 109,001 | 120,999 | 11 | 134.44 |
| 2008-05-07 | 113,999 | 119,001 | 113,000 | 119,001 | 10 | 132.22 |
| 2008-05-02 | 107,000 | 112,001 | 107,000 | 112,001 | 6 | 124.45 |
| 2008-05-01 | 115,001 | 115,001 | 105,001 | 105,001 | 6 | 116.67 |
| 2008-04-30 | 122,001 | 122,001 | 115,001 | 117,000 | 42 | 130 |
| 2008-04-28 | 120,000 | 120,999 | 120,000 | 120,000 | 19 | 133.33 |
| 2008-04-25 | 117,999 | 119,001 | 117,999 | 117,999 | 20 | 131.11 |
| 2008-04-24 | 116,001 | 117,999 | 116,001 | 116,001 | 11 | 128.89 |
| 2008-04-23 | 117,999 | 117,999 | 113,999 | 113,999 | 15 | 126.67 |
| 2008-04-22 | 110,000 | 112,001 | 110,000 | 112,001 | 5 | 124.45 |
| 2008-04-21 | 107,999 | 109,001 | 107,999 | 107,999 | 4 | 120 |
| 2008-04-18 | 107,000 | 107,000 | 105,001 | 105,001 | 10 | 116.67 |
| 2008-04-17 | 105,001 | 105,001 | 103,000 | 103,000 | 8 | 114.44 |
| 2008-04-16 | 99,001 | 100,999 | 99,001 | 100,999 | 22 | 112.22 |
| 2008-04-15 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 107.78 |
| 2008-04-14 | 95,200 | 95,200 | 94,800 | 95,200 | 4 | 105.78 |
| 2008-04-11 | 95,101 | 95,200 | 95,101 | 95,200 | 2 | 105.78 |
| 2008-04-10 | 95,200 | 95,200 | 95,200 | 95,200 | 1 | 105.78 |
| 2008-04-09 | 96,001 | 96,001 | 96,001 | 96,001 | 1 | 106.67 |
| 2008-04-08 | 97,501 | 97,501 | 97,501 | 97,501 | 1 | 108.33 |
| 2008-04-04 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 107.78 |
| 2008-04-03 | 97,099 | 97,099 | 97,099 | 97,099 | 1 | 107.89 |
| 2008-04-02 | 99,001 | 99,001 | 99,001 | 99,001 | 1 | 110 |
| 2008-03-27 | 103,999 | 103,999 | 103,999 | 103,999 | 1 | 115.55 |
| 2008-03-26 | 102,001 | 102,001 | 100,000 | 100,000 | 2 | 111.11 |
| 2008-03-25 | 103,000 | 103,000 | 103,000 | 103,000 | 7 | 114.44 |
| 2008-03-24 | 100,999 | 100,999 | 100,999 | 100,999 | 1 | 112.22 |
| 2008-03-21 | 99,001 | 100,000 | 98,701 | 98,701 | 7 | 109.67 |
| 2008-03-19 | 96,700 | 96,700 | 96,601 | 96,700 | 13 | 107.44 |
| 2008-03-17 | 94,800 | 94,800 | 94,800 | 94,800 | 7 | 105.33 |
| 2008-03-14 | 95,001 | 95,001 | 93,000 | 93,000 | 7 | 103.33 |
| 2008-03-13 | 100,000 | 100,000 | 100,000 | 100,000 | 7 | 111.11 |
| 2008-03-12 | 102,001 | 102,001 | 100,999 | 100,999 | 3 | 112.22 |
| 2008-03-11 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 114.44 |
| 2008-03-10 | 103,999 | 103,999 | 103,999 | 103,999 | 1 | 115.55 |
| 2008-03-06 | 105,001 | 105,001 | 105,001 | 105,001 | 1 | 116.67 |
| 2008-03-05 | 105,001 | 105,001 | 105,001 | 105,001 | 1 | 116.67 |
| 2008-03-04 | 103,999 | 103,999 | 103,999 | 103,999 | 2 | 115.55 |
| 2008-03-03 | 103,000 | 103,999 | 96,001 | 103,999 | 4 | 115.55 |
| 2008-02-29 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 114.44 |
| 2008-02-28 | 103,000 | 103,999 | 99,400 | 99,400 | 8 | 110.44 |
| 2008-02-27 | 98,299 | 99,301 | 98,299 | 99,301 | 2 | 110.33 |
| 2008-02-26 | 100,000 | 100,000 | 97,999 | 97,999 | 3 | 108.89 |
| 2008-02-25 | 96,001 | 103,999 | 96,001 | 103,999 | 2 | 115.55 |
| 2008-02-20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 111.11 |
| 2008-02-19 | 100,000 | 102,001 | 99,001 | 102,001 | 3 | 113.33 |
| 2008-02-18 | 106,001 | 110,000 | 106,001 | 106,001 | 44 | 117.78 |
| 2008-02-15 | 93,999 | 103,999 | 93,999 | 103,999 | 12 | 115.55 |
| 2008-02-14 | 93,000 | 93,999 | 89,001 | 93,999 | 9 | 104.44 |
| 2008-02-13 | 93,000 | 93,000 | 93,000 | 93,000 | 7 | 103.33 |
| 2008-02-12 | 100,000 | 100,000 | 93,000 | 93,000 | 3 | 103.33 |
| 2008-02-08 | 92,100 | 103,000 | 92,100 | 103,000 | 3 | 114.44 |
| 2008-02-07 | 96,100 | 96,100 | 96,100 | 96,100 | 10 | 106.78 |
| 2008-02-06 | 95,001 | 96,001 | 95,001 | 96,001 | 4 | 106.67 |
| 2008-02-05 | 93,999 | 95,500 | 93,999 | 93,999 | 8 | 104.44 |
| 2008-02-04 | 100,000 | 100,000 | 97,999 | 97,999 | 4 | 108.89 |
| 2008-02-01 | 105,001 | 105,001 | 98,101 | 100,000 | 17 | 111.11 |
| 2008-01-31 | 100,999 | 103,000 | 97,999 | 100,000 | 14 | 111.11 |
| 2008-01-30 | 100,999 | 100,999 | 100,000 | 100,000 | 13 | 111.11 |
| 2008-01-28 | 109,001 | 109,001 | 109,001 | 109,001 | 5 | 121.11 |
| 2008-01-25 | 109,001 | 109,001 | 109,001 | 109,001 | 9 | 121.11 |
| 2008-01-24 | 103,000 | 105,001 | 103,000 | 105,001 | 11 | 116.67 |
| 2008-01-23 | 107,999 | 107,999 | 103,000 | 103,000 | 41 | 114.44 |
| 2008-01-22 | 102,001 | 107,000 | 102,001 | 106,001 | 13 | 117.78 |
| 2008-01-21 | 106,001 | 109,001 | 106,001 | 107,999 | 12 | 120 |
| 2008-01-18 | 109,001 | 109,001 | 107,999 | 107,999 | 8 | 120 |
| 2008-01-17 | 107,000 | 110,000 | 102,001 | 110,000 | 21 | 122.22 |
| 2008-01-16 | 107,999 | 109,001 | 107,999 | 109,001 | 24 | 121.11 |
| 2008-01-15 | 109,001 | 109,001 | 106,001 | 106,001 | 13 | 117.78 |
| 2008-01-11 | 107,999 | 110,000 | 107,999 | 109,001 | 11 | 121.11 |
| 2008-01-10 | 110,000 | 110,000 | 107,999 | 107,999 | 5 | 120 |
| 2008-01-09 | 112,001 | 112,001 | 110,000 | 110,000 | 3 | 122.22 |
| 2008-01-08 | 109,001 | 113,999 | 109,001 | 112,001 | 4 | 124.45 |
| 2008-01-07 | 110,000 | 115,001 | 110,000 | 115,001 | 32 | 127.78 |
| 2008-01-04 | 103,999 | 103,999 | 102,001 | 102,001 | 7 | 113.33 |
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
