2375 ギグワークス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	78,200	78,200	78,200	78,200	542	86.89
2011-12-29	67,201	68,200	65,200	68,200	270	75.78
2011-12-28	60,999	66,001	53,999	58,200	778	64.67
2011-12-27	62,499	73,000	58,701	62,001	1,530	68.89
2011-12-26	65,500	65,500	65,500	65,500	311	72.78
2011-12-22	62,001	63,000	52,001	55,500	604	61.67
2011-12-21	49,451	53,000	49,250	53,000	471	58.89
2011-12-20	41,749	45,950	41,749	45,950	382	51.06
2011-12-19	38,950	38,950	38,950	38,950	246	43.28
2011-12-16	31,950	31,950	31,950	31,950	17	35.50
2011-12-15	29,589	29,589	26,721	26,910	71	29.90
2011-12-14	25,800	29,601	25,800	29,601	78	32.89
2011-12-13	23,999	24,701	23,201	24,599	12	27.33
2011-12-12	22,790	24,599	22,790	24,599	28	27.33
2011-12-09	22,820	22,820	22,790	22,790	3	25.32
2011-12-07	22,490	23,099	22,490	23,099	4	25.67
2011-12-06	23,000	23,099	23,000	23,099	2	25.67
2011-12-05	23,000	23,000	22,889	22,991	4	25.55
2011-12-02	23,000	23,000	23,000	23,000	2	25.56
2011-12-01	23,450	23,450	23,000	23,000	2	25.56
2011-11-30	23,000	23,000	23,000	23,000	1	25.56
2011-11-29	23,000	23,000	23,000	23,000	11	25.56
2011-11-28	22,439	22,901	22,439	22,700	39	25.22
2011-11-25	20,459	22,001	20,459	22,001	5	24.45
2011-11-24	20,111	20,459	20,111	20,459	6	22.73
2011-11-22	21,611	21,611	21,599	21,599	3	24
2011-11-21	22,001	22,001	21,599	21,611	5	24.01
2011-11-18	22,100	22,100	22,001	22,010	10	24.46
2011-11-17	22,700	22,709	22,010	22,010	6	24.46
2011-11-16	22,700	22,700	22,700	22,700	2	25.22
2011-11-15	22,700	22,700	22,700	22,700	1	25.22
2011-11-14	23,549	23,549	23,201	23,201	13	25.78
2011-11-11	23,999	23,999	23,900	23,900	5	26.56
2011-11-10	23,999	23,999	23,501	23,501	9	26.11
2011-11-09	24,500	24,500	24,461	24,461	3	27.18
2011-11-08	25,001	25,001	24,461	24,500	7	27.22
2011-11-07	24,950	25,001	24,911	25,001	6	27.78
2011-11-04	24,800	24,989	24,800	24,989	2	27.77
2011-11-02	25,011	25,689	24,599	25,191	13	27.99
2011-11-01	25,200	25,389	25,200	25,251	7	28.06
2011-10-31	25,401	25,899	25,401	25,899	2	28.78
2011-10-28	26,049	26,451	25,701	25,701	23	28.56
2011-10-27	26,601	26,790	26,100	26,199	65	29.11
2011-10-26	29,361	29,361	29,079	29,100	89	32.33
2011-10-25	28,800	28,809	28,701	28,791	13	31.99
2011-10-24	29,001	29,001	28,500	28,500	7	31.67
2011-10-21	28,401	28,500	28,329	28,500	9	31.67
2011-10-20	28,500	28,539	28,500	28,539	12	31.71
2011-10-19	28,500	28,551	28,500	28,551	11	31.72
2011-10-18	27,999	28,500	27,999	28,500	7	31.67
2011-10-17	28,500	28,500	28,401	28,401	5	31.56
2011-10-14	28,299	28,299	27,999	27,999	12	31.11
2011-10-13	28,281	28,500	28,281	28,500	11	31.67
2011-10-12	28,800	28,800	28,779	28,779	7	31.98
2011-10-11	28,791	28,791	28,791	28,791	1	31.99
2011-10-07	27,309	27,309	27,309	27,309	1	30.34
2011-10-06	27,699	28,200	27,501	27,501	13	30.56
2011-10-05	28,500	28,500	28,299	28,299	6	31.44
2011-10-04	28,899	28,911	28,599	28,599	8	31.78
2011-10-03	28,200	29,301	28,200	28,881	15	32.09
2011-09-30	27,699	28,050	27,699	28,050	3	31.17
2011-09-29	27,201	27,501	27,201	27,501	5	30.56
2011-09-28	27,000	27,000	26,001	27,000	11	30
2011-09-27	25,200	26,499	25,200	26,001	9	28.89
2011-09-26	26,820	26,820	25,299	25,299	57	28.11
2011-09-22	26,199	26,301	26,100	26,301	5	29.22
2011-09-21	25,001	26,199	24,890	26,199	16	29.11
2011-09-20	26,151	26,151	25,001	26,001	21	28.89
2011-09-16	26,589	26,751	25,200	26,151	63	29.06
2011-09-15	27,000	27,000	23,999	24,800	97	27.56
2011-09-14	27,360	27,399	26,820	27,000	24	30
2011-09-13	27,051	27,120	27,000	27,000	4	30
2011-09-12	27,000	27,009	26,301	26,550	36	29.50
2011-09-09	28,989	28,989	27,501	28,200	36	31.33
2011-09-08	29,271	29,271	28,599	28,599	18	31.78
2011-09-07	30,450	30,501	28,221	29,061	84	32.29
2011-09-06	31,101	31,101	30,000	30,000	30	33.33
2011-09-05	33,201	33,201	31,299	31,449	35	34.94
2011-09-02	32,700	36,400	31,350	32,499	160	36.11
2011-09-01	34,899	36,301	32,049	32,601	315	36.22
2011-08-31	33,501	37,000	32,799	37,000	552	41.11
2011-08-30	30,651	31,701	30,000	30,000	18	33.33
2011-08-29	30,051	30,051	29,499	30,000	7	33.33
2011-08-26	30,249	30,951	30,249	30,249	51	33.61
2011-08-25	29,250	30,000	29,010	29,700	15	33
2011-08-24	29,301	29,301	29,301	29,301	11	32.56
2011-08-23	29,001	29,499	28,500	29,250	9	32.50
2011-08-22	29,019	29,301	29,001	29,001	9	32.22
2011-08-19	29,901	29,901	29,250	29,250	6	32.50
2011-08-18	30,000	30,000	29,499	29,499	11	32.78
2011-08-17	29,850	30,000	29,349	30,000	57	33.33
2011-08-16	30,999	31,050	30,099	30,201	12	33.56
2011-08-15	34,500	34,500	30,999	30,999	19	34.44
2011-08-12	30,651	30,651	29,499	29,601	9	32.89
2011-08-11	30,699	30,699	29,901	30,600	5	34
2011-08-10	30,699	30,999	29,799	30,999	11	34.44
2011-08-09	30,999	30,999	27,699	29,001	25	32.22
2011-08-08	33,000	33,000	32,301	32,301	6	35.89
2011-08-05	32,499	32,499	30,999	31,551	22	35.06
2011-08-04	35,001	35,001	34,401	34,401	15	38.22
2011-08-03	34,599	34,599	34,551	34,551	4	38.39
2011-08-02	35,001	37,000	35,001	35,401	37	39.33
2011-08-01	37,849	37,849	34,449	34,500	27	38.33
2011-07-29	37,549	37,549	37,399	37,549	8	41.72
2011-07-28	39,301	39,301	37,999	37,999	6	42.22
2011-07-27	41,251	41,251	40,000	40,000	16	44.44
2011-07-26	39,751	40,501	39,751	40,450	25	44.94
2011-07-25	39,400	39,400	39,001	39,001	8	43.33
2011-07-22	39,151	39,949	37,999	37,999	16	42.22
2011-07-21	37,201	37,999	37,201	37,750	4	41.94
2011-07-20	37,750	37,999	37,051	37,051	11	41.17
2011-07-19	39,001	39,001	37,099	37,699	16	41.89
2011-07-15	40,000	40,000	40,000	40,000	6	44.44
2011-07-14	39,301	39,301	39,250	39,250	3	43.61
2011-07-13	39,400	40,000	39,400	40,000	11	44.44
2011-07-12	40,000	41,200	40,000	40,000	16	44.44
2011-07-11	41,200	41,200	41,200	41,200	14	45.78
2011-07-08	40,999	40,999	40,999	40,999	3	45.55
2011-07-07	40,099	40,801	40,099	40,801	3	45.33
2011-07-06	42,901	42,901	40,900	40,900	2	45.44
2011-07-05	40,750	42,499	40,750	42,499	9	47.22
2011-07-04	44,800	45,001	44,500	44,899	22	49.89
2011-07-01	46,001	46,001	44,701	44,701	37	49.67
2011-06-30	43,999	44,701	43,999	44,500	23	49.44
2011-06-29	43,501	43,900	43,351	43,501	16	48.33
2011-06-28	43,000	43,501	42,499	42,499	30	47.22
2011-06-27	40,801	42,001	40,801	40,999	33	45.55
2011-06-24	40,000	40,000	39,001	40,000	13	44.44
2011-06-23	37,999	39,001	37,600	38,899	22	43.22
2011-06-22	37,999	37,999	36,100	36,949	14	41.05
2011-06-21	37,000	37,000	36,001	36,001	13	40
2011-06-20	37,000	37,000	35,101	35,251	20	39.17
2011-06-17	40,000	40,000	37,000	37,000	25	41.11
2011-06-16	40,399	40,399	39,901	39,901	2	44.33
2011-06-15	40,999	40,999	39,799	40,501	38	45
2011-06-14	40,999	42,001	40,999	41,401	9	46
2011-06-13	40,999	40,999	40,000	40,699	30	45.22
2011-06-10	43,549	43,549	43,501	43,501	6	48.33
2011-06-09	43,801	43,801	43,549	43,549	3	48.39
2011-06-08	45,200	45,200	43,801	44,401	10	49.33
2011-06-07	46,499	46,499	46,499	46,499	1	51.67
2011-06-06	47,999	47,999	46,349	46,349	9	51.50
2011-06-03	49,001	49,001	49,001	49,001	2	54.45
2011-06-02	48,500	48,500	48,500	48,500	1	53.89
2011-06-01	49,901	49,901	49,901	49,901	3	55.45
2011-05-31	48,350	50,600	48,350	50,201	4	55.78
2011-05-30	49,550	49,550	49,550	49,550	1	55.06
2011-05-27	48,500	50,000	47,999	50,000	8	55.56
2011-05-26	52,100	52,100	46,301	51,200	71	56.89
2011-05-25	51,500	51,500	51,101	51,101	4	56.78
2011-05-24	50,999	51,500	50,999	51,500	7	57.22
2011-05-23	50,000	50,000	50,000	50,000	3	55.56
2011-05-19	50,501	50,501	50,000	50,000	4	55.56
2011-05-18	50,801	50,801	50,801	50,801	4	56.45
2011-05-16	50,000	50,999	50,000	50,801	9	56.45
2011-05-13	50,000	50,999	50,000	50,999	6	56.67
2011-05-11	50,999	50,999	50,999	50,999	3	56.67
2011-05-10	51,401	51,401	50,600	50,600	9	56.22
2011-05-09	52,001	52,001	50,999	51,401	11	57.11
2011-05-06	53,399	53,399	52,100	52,100	2	57.89
2011-05-02	55,001	56,001	55,001	55,001	15	61.11
2011-04-28	57,000	57,000	53,000	55,001	15	61.11
2011-04-27	51,101	57,000	51,101	57,000	25	63.33
2011-04-26	59,001	59,001	52,100	52,100	78	57.89
2011-04-25	55,200	57,999	55,200	57,999	48	64.44
2011-04-22	50,201	55,800	50,201	54,200	91	60.22
2011-04-21	50,399	50,399	49,799	49,799	9	55.33
2011-04-20	50,501	50,501	50,501	50,501	3	56.11
2011-04-19	49,301	50,000	49,001	50,000	29	55.56
2011-04-18	50,000	50,000	49,301	49,301	6	54.78
2011-04-15	49,499	49,499	49,499	49,499	1	55
2011-04-14	49,799	50,000	48,401	50,000	23	55.56
2011-04-13	49,001	49,001	48,401	49,001	11	54.45
2011-04-12	49,799	49,799	49,199	49,499	7	55
2011-04-11	48,299	49,901	48,299	49,901	3	55.45
2011-04-08	48,350	49,700	47,801	48,200	16	53.56
2011-04-07	48,299	49,001	48,299	49,001	5	54.45
2011-04-06	51,800	52,001	47,999	52,001	24	57.78
2011-04-05	54,800	54,800	52,100	52,199	14	58
2011-04-04	53,999	54,800	53,999	54,101	10	60.11
2011-04-01	52,001	52,901	52,001	52,901	4	58.78
2011-03-31	53,000	53,501	52,499	53,000	7	58.89
2011-03-30	50,501	52,601	50,501	52,499	6	58.33
2011-03-29	50,399	51,401	50,399	50,399	82	56
2011-03-28	49,451	50,000	49,451	49,499	31	55
2011-03-25	48,200	48,500	48,101	48,500	8	53.89
2011-03-24	47,999	48,200	47,999	48,200	11	53.56
2011-03-23	47,399	47,801	47,399	47,801	10	53.11
2011-03-22	47,501	47,501	47,000	47,501	14	52.78
2011-03-18	45,701	45,899	45,200	45,500	6	50.56
2011-03-17	45,101	45,800	45,101	45,701	6	50.78
2011-03-16	45,299	46,700	41,401	43,699	25	48.55
2011-03-15	51,800	51,800	41,800	45,299	35	50.33
2011-03-14	47,999	52,799	47,999	51,800	47	57.56
2011-03-11	56,199	57,201	56,199	56,301	8	62.56
2011-03-10	57,699	59,700	56,100	56,100	26	62.33
2011-03-09	61,500	61,500	57,699	57,699	39	64.11
2011-03-08	61,101	62,199	61,101	61,500	17	68.33
2011-03-07	62,799	63,399	62,001	62,301	15	69.22
2011-03-04	62,499	63,600	61,101	62,799	23	69.78
2011-03-03	63,501	63,501	60,201	60,501	39	67.22
2011-03-02	65,599	65,599	62,001	62,499	42	69.44
2011-03-01	73,000	74,500	65,001	65,599	298	72.89
2011-02-28	61,299	70,000	61,200	70,000	415	77.78
2011-02-25	60,000	60,999	60,000	60,000	27	66.67
2011-02-24	59,001	59,499	59,001	59,499	8	66.11
2011-02-23	59,700	59,700	59,601	59,601	2	66.22
2011-02-22	60,000	60,099	60,000	60,000	6	66.67
2011-02-21	60,000	60,000	59,499	60,000	19	66.67
2011-02-18	59,100	60,600	59,100	60,600	8	67.33
2011-02-17	59,499	59,499	59,001	59,001	6	65.56
2011-02-16	58,800	59,400	58,800	59,001	24	65.56
2011-02-15	58,500	58,800	58,500	58,800	4	65.33
2011-02-14	59,400	59,499	57,999	58,500	19	65
2011-02-10	58,200	60,000	57,399	60,000	18	66.67
2011-02-09	58,500	58,500	57,000	57,099	13	63.44
2011-02-08	58,500	58,701	57,999	58,701	11	65.22
2011-02-07	60,000	61,401	57,999	57,999	45	64.44
2011-02-04	57,900	60,000	57,000	58,500	48	65
2011-02-03	56,001	56,001	55,001	55,001	10	61.11
2011-02-02	56,001	56,001	53,999	55,401	40	61.56
2011-02-01	57,999	57,999	56,001	56,001	17	62.22
2011-01-31	57,999	57,999	54,500	57,000	62	63.33
2011-01-28	62,499	62,499	59,001	60,999	56	67.78
2011-01-27	65,500	65,500	65,500	65,500	4	72.78
2011-01-26	64,500	65,299	64,500	64,500	76	71.67
2011-01-25	63,600	63,600	63,300	63,300	5	70.33
2011-01-24	63,099	63,099	63,000	63,000	13	70
2011-01-21	64,101	64,101	62,001	63,999	14	71.11
2011-01-20	66,100	67,801	66,001	66,001	9	73.33
2011-01-19	66,199	67,300	66,199	66,301	10	73.67
2011-01-18	63,300	68,200	63,300	67,501	25	75
2011-01-17	64,500	66,301	64,299	64,299	47	71.44
2011-01-14	68,299	69,001	67,501	67,501	41	75
2011-01-13	69,100	70,801	68,701	70,000	28	77.78
2011-01-12	70,000	70,099	68,101	68,101	15	75.67
2011-01-11	67,801	69,400	67,801	69,400	8	77.11
2011-01-07	67,501	69,400	67,501	67,600	18	75.11
2011-01-06	67,300	68,401	67,300	67,501	3	75
2011-01-05	68,500	68,500	67,000	67,000	7	74.44
2011-01-04	72,499	72,499	68,500	69,001	23	76.67

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