2375 ギグワークス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	72,901	72,901	70,999	70,999	47	78.89
2010-12-29	70,801	72,001	70,801	71,500	50	79.44
2010-12-28	69,001	70,000	68,800	69,499	44	77.22
2010-12-27	65,701	67,999	65,701	67,501	45	75
2010-12-24	63,201	64,500	63,201	64,500	33	71.67
2010-12-22	69,001	69,001	66,199	66,199	27	73.55
2010-12-21	67,501	67,999	64,500	67,999	68	75.55
2010-12-20	70,600	76,001	70,600	73,999	147	82.22
2010-12-17	69,001	70,000	66,700	70,000	31	77.78
2010-12-16	69,901	70,000	67,999	68,101	50	75.67
2010-12-15	63,000	69,901	63,000	69,901	55	77.67
2010-12-14	60,999	65,001	60,999	62,199	64	69.11
2010-12-13	60,999	61,500	59,700	59,700	75	66.33
2010-12-10	56,100	57,399	56,001	57,399	21	63.78
2010-12-09	59,400	59,400	56,400	56,601	38	62.89
2010-12-08	59,499	59,499	57,399	58,401	13	64.89
2010-12-07	59,499	59,499	59,499	59,499	1	66.11
2010-12-06	57,501	60,699	57,501	60,699	25	67.44
2010-12-03	61,500	61,500	57,999	59,100	43	65.67
2010-12-02	61,200	61,899	61,200	61,500	38	68.33
2010-12-01	59,901	60,900	59,901	60,000	29	66.67
2010-11-30	60,000	60,000	58,701	58,800	79	65.33
2010-11-29	57,099	57,699	56,199	57,600	51	64
2010-11-26	55,001	56,001	54,899	55,101	54	61.22
2010-11-25	55,001	55,001	52,001	53,900	48	59.89
2010-11-24	53,900	55,899	52,499	54,101	121	60.11
2010-11-22	51,599	56,301	51,200	54,599	275	60.67
2010-11-19	69,001	70,000	60,000	60,600	182	67.33
2010-11-18	70,099	70,201	70,099	70,201	4	78
2010-11-17	70,000	70,000	70,000	70,000	5	77.78
2010-11-16	70,000	70,000	67,501	69,601	12	77.33
2010-11-15	70,201	71,500	68,299	71,500	24	79.44
2010-11-12	70,300	70,300	70,300	70,300	1	78.11
2010-11-11	70,999	70,999	70,999	70,999	1	78.89
2010-11-10	70,801	70,999	70,801	70,999	13	78.89
2010-11-09	71,101	71,101	70,801	70,801	3	78.67
2010-11-08	72,601	72,601	72,601	72,601	3	80.67
2010-11-05	71,101	71,101	71,101	71,101	6	79
2010-11-04	73,999	73,999	72,499	73,999	5	82.22
2010-11-01	74,401	74,401	72,400	72,400	13	80.44
2010-10-29	72,499	73,099	72,499	73,000	7	81.11
2010-10-28	72,499	73,999	72,499	73,999	9	82.22
2010-10-27	73,999	73,999	71,200	73,999	30	82.22
2010-10-26	75,701	76,001	74,299	75,800	66	84.22
2010-10-25	74,101	75,599	74,101	74,299	8	82.55
2010-10-22	75,500	75,500	73,300	75,101	9	83.45
2010-10-21	75,701	76,001	75,599	76,001	11	84.45
2010-10-20	76,001	76,001	75,500	76,001	9	84.45
2010-10-19	75,401	76,499	75,101	76,499	5	85
2010-10-18	77,000	77,000	76,901	76,901	4	85.45
2010-10-15	75,001	76,199	75,001	75,001	7	83.33
2010-10-14	75,001	76,001	73,801	73,801	6	82
2010-10-13	74,200	75,001	72,700	75,001	14	83.33
2010-10-12	72,700	72,700	72,700	72,700	1	80.78
2010-10-08	73,000	73,000	72,700	72,700	10	80.78
2010-10-07	74,101	74,101	73,999	73,999	4	82.22
2010-10-06	75,401	75,401	75,001	75,001	8	83.33
2010-10-05	73,399	73,900	73,399	73,900	5	82.11
2010-10-04	75,101	75,101	73,600	73,600	6	81.78
2010-10-01	75,101	75,101	73,600	73,600	17	81.78
2010-09-30	75,001	75,001	73,699	73,699	6	81.89
2010-09-29	75,401	75,401	75,001	75,001	2	83.33
2010-09-28	76,100	76,901	73,600	73,600	23	81.78
2010-09-27	74,701	75,299	74,701	74,701	40	83
2010-09-24	76,901	76,901	73,000	73,300	16	81.44
2010-09-22	76,001	77,999	76,001	77,099	8	85.67
2010-09-21	80,000	80,999	75,500	75,701	39	84.11
2010-09-17	79,001	79,799	77,999	79,799	24	88.67
2010-09-16	76,199	79,700	75,599	79,001	64	87.78
2010-09-15	79,400	79,499	75,500	77,699	93	86.33
2010-09-14	86,001	86,001	82,199	82,199	11	91.33
2010-09-13	85,899	85,899	85,899	85,899	10	95.44
2010-09-10	85,899	85,899	85,899	85,899	2	95.44
2010-09-07	85,500	85,500	85,500	85,500	4	95
2010-09-06	87,201	87,201	87,000	87,000	2	96.67
2010-09-02	88,701	88,701	88,701	88,701	9	98.56
2010-09-01	87,000	88,500	87,000	87,000	5	96.67
2010-08-31	90,399	90,399	83,300	83,300	28	92.56
2010-08-30	94,899	94,899	94,899	94,899	1	105.44
2010-08-26	94,599	94,599	90,201	91,701	43	101.89
2010-08-25	92,001	93,000	90,099	92,799	14	103.11
2010-08-24	96,001	96,001	93,501	95,001	8	105.56
2010-08-23	93,000	95,001	93,000	95,001	2	105.56
2010-08-20	94,500	95,500	94,299	95,500	6	106.11
2010-08-18	93,501	93,501	93,501	93,501	3	103.89
2010-08-17	93,501	93,501	93,501	93,501	2	103.89
2010-08-13	93,399	93,600	93,399	93,600	5	104
2010-08-12	94,500	94,500	94,299	94,299	2	104.78
2010-08-11	94,101	94,101	93,501	93,501	2	103.89
2010-08-09	97,099	97,099	97,099	97,099	1	107.89
2010-08-06	93,999	94,101	93,999	94,101	11	104.56
2010-08-03	98,701	98,701	95,200	95,200	7	105.78
2010-08-02	93,801	96,799	93,801	96,799	2	107.55
2010-07-30	92,001	92,001	92,001	92,001	5	102.22
2010-07-27	97,801	97,801	95,001	95,001	22	105.56
2010-07-26	96,901	97,600	96,901	96,901	22	107.67
2010-07-23	93,999	95,001	93,999	95,001	8	105.56
2010-07-22	95,200	95,200	94,500	94,500	6	105
2010-07-21	97,300	97,300	95,800	95,800	4	106.44
2010-07-20	97,999	98,899	97,399	98,800	5	109.78
2010-07-16	97,999	97,999	97,600	97,600	3	108.44
2010-07-15	98,500	98,500	98,200	98,200	2	109.11
2010-07-13	97,999	97,999	97,999	97,999	1	108.89
2010-07-12	97,600	97,600	97,501	97,501	5	108.33
2010-07-09	97,999	99,400	97,999	99,400	5	110.44
2010-07-08	99,001	99,499	99,001	99,499	2	110.55
2010-07-07	97,099	98,500	97,000	98,500	4	109.44
2010-07-05	99,499	99,499	99,499	99,499	1	110.55
2010-07-02	97,999	97,999	97,999	97,999	3	108.89
2010-07-01	98,401	98,401	98,401	98,401	8	109.33
2010-06-30	96,499	96,499	96,499	96,499	1	107.22
2010-06-29	97,999	97,999	96,499	96,499	3	107.22
2010-06-28	97,999	97,999	97,999	97,999	1	108.89
2010-06-25	99,001	99,001	99,001	99,001	1	110
2010-06-23	99,001	99,001	99,001	99,001	1	110
2010-06-22	103,000	103,000	103,000	103,000	7	114.44
2010-06-21	100,900	101,800	100,900	101,800	37	113.11
2010-06-18	99,499	99,499	96,499	99,001	5	110
2010-06-17	100,000	100,000	99,499	99,601	19	110.67
2010-06-16	97,000	98,500	95,299	95,299	11	105.89
2010-06-15	100,000	100,000	98,200	98,200	22	109.11
2010-06-14	106,499	112,499	100,099	100,201	131	111.33
2010-06-11	97,501	97,501	97,501	97,501	3	108.33
2010-06-10	99,001	99,001	99,001	99,001	1	110
2010-06-09	100,000	100,000	100,000	100,000	8	111.11
2010-06-08	99,799	99,799	99,799	99,799	1	110.89
2010-06-07	99,799	99,799	99,799	99,799	3	110.89
2010-06-04	95,701	99,799	95,701	99,799	5	110.89
2010-06-03	93,300	97,999	93,300	97,999	14	108.89
2010-06-02	94,800	94,800	94,800	94,800	1	105.33
2010-06-01	97,900	97,900	92,499	94,800	35	105.33
2010-05-31	94,800	96,400	94,800	96,400	4	107.11
2010-05-28	95,001	95,001	93,501	94,800	33	105.33
2010-05-27	97,201	97,201	97,201	97,201	1	108
2010-05-26	97,300	100,000	97,300	98,101	11	109
2010-05-25	106,901	106,901	97,201	98,800	7	109.78
2010-05-24	97,000	100,900	96,301	100,900	9	112.11
2010-05-21	102,499	102,499	95,001	95,101	66	105.67
2010-05-20	103,600	103,699	102,499	102,601	15	114
2010-05-19	103,600	103,600	103,501	103,600	11	115.11
2010-05-18	103,600	103,999	103,600	103,600	3	115.11
2010-05-17	104,800	104,800	103,600	103,600	8	115.11
2010-05-13	103,999	107,000	103,999	104,701	6	116.33
2010-05-12	105,899	105,899	104,500	104,500	9	116.11
2010-05-11	105,899	108,899	105,899	108,899	3	121
2010-05-10	107,999	108,899	102,499	108,899	10	121
2010-05-07	102,001	109,901	100,000	109,601	50	121.78
2010-05-06	119,001	119,001	117,000	117,000	12	130
2010-04-30	119,001	119,901	119,001	119,001	30	132.22
2010-04-28	116,001	116,700	116,001	116,001	3	128.89
2010-04-27	120,000	120,000	118,800	118,800	18	132
2010-04-26	123,000	125,001	117,999	120,999	74	134.44
2010-04-23	120,000	120,000	120,000	120,000	9	133.33
2010-04-22	120,000	120,000	117,600	117,600	3	130.67
2010-04-21	119,901	119,901	119,100	119,901	46	133.22
2010-04-20	119,901	119,901	117,201	119,499	18	132.78
2010-04-19	117,999	120,000	116,100	116,199	16	129.11
2010-04-16	117,201	120,000	117,201	120,000	31	133.33
2010-04-15	119,901	119,901	119,901	119,901	1	133.22
2010-04-14	120,000	120,000	116,799	116,799	8	129.78
2010-04-13	120,000	120,000	117,600	119,799	8	133.11
2010-04-12	120,000	122,001	119,001	120,000	33	133.33
2010-04-09	110,000	123,000	110,000	123,000	140	136.67
2010-04-08	109,799	109,901	109,799	109,901	2	122.11
2010-04-07	110,000	110,000	107,501	107,501	7	119.45
2010-04-06	112,001	112,001	110,000	110,000	13	122.22
2010-04-05	110,099	113,000	110,000	112,499	24	125
2010-04-02	110,000	110,000	108,200	108,200	5	120.22
2010-04-01	112,001	113,999	110,999	112,001	16	124.45
2010-03-31	112,001	112,001	110,000	110,999	13	123.33
2010-03-30	107,999	112,001	107,000	109,001	19	121.11
2010-03-29	107,501	110,000	107,501	110,000	4	122.22
2010-03-26	110,501	110,501	107,501	107,501	10	119.45
2010-03-24	116,001	116,001	116,001	116,001	5	128.89
2010-03-23	117,999	117,999	115,001	116,001	68	128.89
2010-03-19	117,000	120,999	115,001	120,999	13	134.44
2010-03-18	120,999	120,999	117,000	117,000	6	130
2010-03-17	121,500	124,401	120,999	120,999	8	134.44
2010-03-16	125,001	126,001	125,001	125,001	12	138.89
2010-03-15	105,101	109,001	105,101	109,001	5	121.11
2010-03-11	105,001	105,001	100,501	100,501	11	111.67
2010-03-10	107,999	107,999	105,001	105,001	6	116.67
2010-03-02	107,999	107,999	107,999	107,999	5	120
2010-03-01	105,001	105,001	105,001	105,001	6	116.67
2010-02-26	103,000	103,000	103,000	103,000	1	114.44
2010-02-25	96,499	100,000	96,499	100,000	2	111.11
2010-02-24	96,499	96,499	96,499	96,499	1	107.22
2010-02-23	103,999	103,999	103,999	103,999	9	115.55
2010-02-22	102,001	102,100	102,001	102,001	41	113.33
2010-02-19	99,001	100,000	99,001	100,000	14	111.11
2010-02-18	97,999	97,999	97,999	97,999	1	108.89
2010-02-17	96,499	96,499	96,499	96,499	1	107.22
2010-02-16	96,199	96,199	96,199	96,199	9	106.89
2010-02-12	96,100	96,100	96,100	96,100	1	106.78
2010-02-08	93,099	93,099	93,099	93,099	1	103.44
2010-02-05	93,999	93,999	93,000	93,000	3	103.33
2010-02-04	93,999	93,999	93,999	93,999	1	104.44
2010-02-02	99,301	100,000	93,801	100,000	7	111.11
2010-02-01	93,699	99,799	93,699	99,799	8	110.89
2010-01-29	92,700	92,700	91,899	91,899	5	102.11
2010-01-28	100,000	100,000	100,000	100,000	1	111.11
2010-01-25	97,801	100,000	91,101	94,101	5	104.56
2010-01-21	97,501	106,499	97,501	97,501	57	108.33
2010-01-20	94,500	95,599	94,500	95,599	3	106.22
2010-01-19	93,699	93,699	93,699	93,699	1	104.11
2010-01-18	94,500	95,001	93,999	93,999	6	104.44
2010-01-15	93,999	93,999	93,999	93,999	6	104.44
2010-01-14	93,501	93,501	93,501	93,501	3	103.89
2010-01-13	93,501	93,501	93,501	93,501	2	103.89
2010-01-12	93,000	93,000	93,000	93,000	2	103.33
2010-01-08	92,301	92,301	92,301	92,301	1	102.56
2010-01-07	93,099	93,099	92,001	92,001	6	102.22
2010-01-06	95,101	95,101	95,101	95,101	5	105.67
2010-01-05	91,800	93,300	91,800	93,300	2	103.67
2010-01-04	89,001	90,000	89,001	90,000	9	100

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