2375 ギグワークス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	201	205	200	202	21,600	67.33
2012-12-27	198	205	198	205	52,600	68.33
2012-12-26	203	205	197	204	41,500	68
2012-12-25	61,500	61,500	60,399	60,501	218	67.22
2012-12-21	60,600	61,599	60,000	60,600	222	67.33
2012-12-20	62,001	62,901	61,101	61,200	182	68
2012-12-19	61,701	62,901	60,600	62,499	257	69.44
2012-12-18	63,501	63,501	60,099	60,699	467	67.44
2012-12-17	63,801	65,200	63,099	63,300	423	70.33
2012-12-14	65,800	66,199	63,600	63,801	959	70.89
2012-12-13	69,799	70,801	65,299	66,799	3,653	74.22
2012-12-12	75,800	75,800	75,800	75,800	110	84.22
2012-12-11	88,101	93,000	83,600	90,801	898	100.89
2012-12-10	85,001	95,001	83,501	92,601	3,256	102.89
2012-12-07	75,299	80,000	75,001	80,000	635	88.89
2012-12-06	69,001	75,001	69,001	74,500	282	82.78
2012-12-05	70,600	71,299	69,100	71,200	109	79.11
2012-12-04	68,401	70,300	68,401	69,601	128	77.33
2012-12-03	67,900	70,801	67,900	68,299	68	75.89
2012-11-30	66,901	67,900	66,400	67,501	38	75
2012-11-29	66,901	69,001	66,100	66,901	79	74.33
2012-11-28	67,999	68,101	66,301	67,600	77	75.11
2012-11-27	70,501	72,499	65,800	68,500	186	76.11
2012-11-26	67,801	73,000	67,801	71,800	440	79.78
2012-11-22	66,799	67,801	65,299	67,300	194	74.78
2012-11-21	65,001	66,301	63,900	66,301	155	73.67
2012-11-20	62,799	65,899	62,799	65,401	265	72.67
2012-11-19	61,299	64,200	60,699	62,799	153	69.78
2012-11-16	58,500	61,500	58,500	61,299	99	68.11
2012-11-15	58,701	59,001	57,999	58,101	19	64.56
2012-11-14	58,899	59,499	58,401	58,701	29	65.22
2012-11-13	59,199	59,199	57,900	57,900	50	64.33
2012-11-12	60,999	60,999	59,001	59,199	35	65.78
2012-11-09	61,200	61,200	60,099	61,200	34	68
2012-11-08	60,000	61,200	59,001	61,200	74	68
2012-11-07	59,400	61,500	58,899	60,999	64	67.78
2012-11-06	59,700	60,000	58,899	58,899	28	65.44
2012-11-05	59,499	59,700	58,401	59,700	31	66.33
2012-11-02	57,300	60,399	55,001	60,399	211	67.11
2012-11-01	58,800	59,199	57,600	57,900	42	64.33
2012-10-31	58,599	59,400	58,500	59,199	27	65.78
2012-10-30	59,001	59,100	58,500	58,599	26	65.11
2012-10-29	58,299	60,000	58,299	59,001	93	65.56
2012-10-26	61,200	61,599	59,799	60,201	146	66.89
2012-10-25	59,700	61,899	59,700	60,000	124	66.67
2012-10-24	60,000	60,399	59,700	59,700	32	66.33
2012-10-23	61,299	61,299	59,001	60,699	40	67.44
2012-10-22	60,999	61,800	59,301	61,599	27	68.44
2012-10-19	62,001	62,001	59,001	60,501	42	67.22
2012-10-18	61,500	62,799	60,699	61,800	90	68.67
2012-10-17	57,000	62,901	56,499	60,801	247	67.56
2012-10-16	56,301	57,099	55,299	56,100	43	62.33
2012-10-15	57,999	57,999	56,001	56,301	30	62.56
2012-10-12	57,000	57,699	56,001	57,699	51	64.11
2012-10-11	57,999	59,001	56,901	57,801	63	64.22
2012-10-10	59,001	59,700	57,999	57,999	36	64.44
2012-10-09	59,901	59,901	58,500	59,001	30	65.56
2012-10-05	59,700	60,000	57,999	59,301	94	65.89
2012-10-04	59,799	60,099	58,599	59,199	45	65.78
2012-10-03	59,199	60,000	58,500	59,601	52	66.22
2012-10-02	59,301	60,999	59,301	60,399	100	67.11
2012-10-01	60,000	60,501	59,499	60,501	45	67.22
2012-09-28	60,000	60,099	59,499	60,000	50	66.67
2012-09-27	61,299	61,401	59,799	60,201	91	66.89
2012-09-26	62,001	62,001	60,600	60,999	45	67.78
2012-09-25	61,800	61,800	60,600	60,801	67	67.56
2012-09-24	60,999	61,800	60,501	61,800	27	68.67
2012-09-21	60,801	62,001	60,801	61,401	30	68.22
2012-09-20	61,500	61,899	61,101	61,200	42	68
2012-09-19	61,500	61,800	60,201	61,500	25	68.33
2012-09-18	62,301	62,301	60,801	61,500	115	68.33
2012-09-14	61,800	63,000	61,701	63,000	78	70
2012-09-13	62,100	63,501	62,100	62,499	53	69.44
2012-09-12	60,900	61,899	60,399	61,899	109	68.78
2012-09-11	63,501	63,501	61,800	61,899	25	68.78
2012-09-10	64,599	64,599	62,499	63,501	35	70.56
2012-09-07	62,901	63,801	62,199	63,699	74	70.78
2012-09-06	62,799	63,600	62,301	63,300	35	70.33
2012-09-05	62,499	62,499	61,701	61,800	74	68.67
2012-09-04	63,600	63,999	62,001	62,901	101	69.89
2012-09-03	66,199	67,000	62,901	64,599	191	71.78
2012-08-31	75,001	75,500	68,299	69,199	1,064	76.89
2012-08-30	69,001	69,001	66,901	67,501	71	75
2012-08-29	65,299	68,899	65,200	68,899	86	76.55
2012-08-28	67,300	67,600	65,500	66,001	101	73.33
2012-08-27	65,701	68,800	65,299	67,300	147	74.78
2012-08-24	61,599	65,899	61,599	65,001	128	72.22
2012-08-23	61,899	61,899	60,099	61,299	66	68.11
2012-08-22	62,499	62,499	61,701	61,899	24	68.78
2012-08-21	64,200	64,299	61,899	63,501	77	70.56
2012-08-20	63,000	66,901	61,500	63,501	223	70.56
2012-08-17	58,101	64,899	58,101	61,800	228	68.67
2012-08-16	57,600	58,599	57,600	58,599	26	65.11
2012-08-15	57,399	59,799	57,399	57,699	53	64.11
2012-08-14	57,999	60,000	57,999	57,999	32	64.44
2012-08-13	56,301	57,999	56,001	57,999	25	64.44
2012-08-10	57,000	57,300	56,100	56,100	32	62.33
2012-08-09	57,099	57,399	55,500	56,400	62	62.67
2012-08-08	59,001	59,001	57,099	57,099	20	63.44
2012-08-07	57,300	57,699	55,001	57,600	55	64
2012-08-06	59,601	60,000	57,000	57,999	38	64.44
2012-08-03	60,801	60,801	58,401	59,499	37	66.11
2012-08-02	60,699	60,900	59,901	60,900	17	67.67
2012-08-01	59,001	59,001	58,299	58,899	23	65.44
2012-07-31	58,299	59,199	58,200	59,001	15	65.56
2012-07-30	59,499	59,901	57,999	58,200	23	64.67
2012-07-27	60,600	60,801	57,999	60,000	41	66.67
2012-07-26	59,001	60,501	59,001	59,499	51	66.11
2012-07-25	58,800	59,001	57,000	57,900	87	64.33
2012-07-24	59,199	61,800	57,999	61,800	49	68.67
2012-07-23	60,501	61,101	59,100	59,199	82	65.78
2012-07-20	64,200	64,800	61,500	62,199	89	69.11
2012-07-19	64,599	65,500	64,101	65,001	30	72.22
2012-07-18	66,199	67,000	63,300	66,001	124	73.33
2012-07-17	67,699	67,999	66,601	67,000	71	74.44
2012-07-13	67,999	67,999	67,201	67,699	90	75.22
2012-07-12	69,301	70,099	67,999	67,999	90	75.55
2012-07-11	68,200	73,501	67,801	70,000	371	77.78
2012-07-10	75,001	75,500	67,099	67,999	446	75.55
2012-07-09	83,000	85,001	73,000	73,501	1,901	81.67
2012-07-06	68,701	78,500	68,701	78,500	765	87.22
2012-07-05	66,601	69,400	66,301	68,500	110	76.11
2012-07-04	67,201	67,900	66,199	66,400	74	73.78
2012-07-03	67,201	67,201	66,100	67,201	119	74.67
2012-07-02	67,501	68,299	66,400	67,501	103	75
2012-06-29	66,400	66,901	65,200	66,700	57	74.11
2012-06-28	67,000	67,501	64,299	66,400	210	73.78
2012-06-27	71,500	71,599	66,601	67,000	175	74.44
2012-06-26	72,001	72,001	69,001	69,499	177	77.22
2012-06-25	70,000	73,999	67,999	73,501	495	81.67
2012-06-22	65,401	72,400	64,299	67,300	311	74.78
2012-06-21	68,401	69,001	66,301	67,399	228	74.89
2012-06-20	73,000	73,000	66,901	69,301	368	77
2012-06-19	74,200	75,899	69,499	72,001	675	80
2012-06-18	67,201	74,200	65,200	74,200	730	82.44
2012-06-15	72,601	75,001	64,200	64,200	952	71.33
2012-06-14	74,101	84,800	69,001	75,001	3,116	83.33
2012-06-13	76,601	76,601	76,601	76,601	73	85.11
2012-06-12	66,601	66,601	66,601	66,601	21	74
2012-06-11	53,000	56,601	53,000	56,601	174	62.89
2012-06-08	50,900	50,999	49,550	49,550	80	55.06
2012-06-07	50,000	51,800	49,100	50,999	126	56.67
2012-06-06	48,500	52,499	48,449	50,999	106	56.67
2012-06-05	46,751	48,800	46,649	48,500	175	53.89
2012-06-04	48,500	48,800	47,450	47,450	148	52.72
2012-06-01	52,799	52,799	51,101	51,200	102	56.89
2012-05-31	54,299	54,299	52,301	53,300	49	59.22
2012-05-30	56,499	57,801	53,600	54,299	142	60.33
2012-05-29	50,099	54,899	50,000	54,500	220	60.56
2012-05-28	54,701	54,800	49,799	51,101	180	56.78
2012-05-25	54,500	55,001	53,201	54,299	72	60.33
2012-05-24	54,101	54,800	53,000	53,999	70	60
2012-05-23	56,100	56,901	53,099	53,099	145	59
2012-05-22	57,099	57,600	55,899	56,199	192	62.44
2012-05-21	56,499	57,099	55,001	57,099	112	63.44
2012-05-18	57,501	58,500	56,100	56,901	123	63.22
2012-05-17	58,101	60,000	57,099	59,100	163	65.67
2012-05-16	55,001	61,500	54,701	57,099	243	63.44
2012-05-15	56,001	57,999	51,200	57,999	327	64.44
2012-05-14	65,800	66,199	58,500	60,000	218	66.67
2012-05-11	68,701	69,100	65,101	65,800	181	73.11
2012-05-10	68,101	70,201	67,501	70,201	71	78
2012-05-09	69,799	70,501	68,101	68,101	138	75.67
2012-05-08	69,700	73,999	69,700	71,299	248	79.22
2012-05-07	71,800	71,800	68,500	69,499	233	77.22
2012-05-02	72,799	73,999	72,199	72,499	140	80.55
2012-05-01	74,500	76,100	73,000	73,000	148	81.11
2012-04-27	77,699	77,699	73,999	74,500	386	82.78
2012-04-26	74,599	82,400	73,000	77,999	730	86.67
2012-04-25	74,401	77,201	73,600	74,599	298	82.89
2012-04-24	77,300	77,801	75,599	77,399	255	86
2012-04-23	79,100	79,799	77,501	77,801	202	86.45
2012-04-20	79,799	79,799	77,699	78,401	174	87.11
2012-04-19	78,701	80,801	77,801	79,001	275	87.78
2012-04-18	78,101	79,499	77,501	78,500	205	87.22
2012-04-17	78,500	78,500	76,499	77,399	201	86
2012-04-16	80,000	80,000	76,901	77,000	320	85.56
2012-04-13	79,001	80,501	77,399	79,499	284	88.33
2012-04-12	84,200	84,800	79,001	79,301	574	88.11
2012-04-11	76,001	83,900	75,200	82,400	909	91.56
2012-04-10	80,300	80,399	77,501	77,501	410	86.11
2012-04-09	82,199	82,499	79,199	80,999	554	90
2012-04-06	84,500	88,500	81,701	83,399	1,107	92.67
2012-04-05	89,400	89,400	82,199	83,699	1,531	93
2012-04-04	95,599	103,000	90,600	93,201	1,676	103.56
2012-04-03	95,500	96,901	89,799	92,601	1,983	102.89
2012-04-02	103,999	108,899	97,099	97,801	6,637	108.67
2012-03-30	89,400	93,900	84,200	93,900	3,391	104.33
2012-03-29	72,001	78,899	71,500	78,899	909	87.67
2012-03-28	69,001	69,799	66,901	68,899	407	76.55
2012-03-27	71,899	72,301	69,001	69,001	311	76.67
2012-03-26	71,299	75,800	69,199	69,400	538	77.11
2012-03-23	72,799	75,500	71,200	71,200	487	79.11
2012-03-22	77,801	77,801	73,801	74,299	736	82.55
2012-03-21	78,800	80,999	76,700	78,101	1,427	86.78
2012-03-19	83,000	84,101	83,000	83,000	534	92.22
2012-03-16	90,999	102,400	90,999	97,999	1,143	108.89
2012-03-15	86,700	93,000	85,401	90,999	755	101.11
2012-03-14	87,399	87,399	84,500	85,401	287	94.89
2012-03-13	90,000	90,000	85,899	87,300	374	97
2012-03-12	90,000	92,001	89,199	89,901	299	99.89
2012-03-09	87,099	92,301	87,099	89,100	655	99
2012-03-08	88,599	90,000	86,301	86,400	500	96
2012-03-07	91,599	92,001	86,199	90,000	808	100
2012-03-06	101,800	112,001	92,400	92,499	2,073	102.78
2012-03-05	87,000	102,199	86,100	101,899	3,278	113.22
2012-03-02	82,301	89,001	80,999	87,201	1,291	96.89
2012-03-01	81,101	81,899	80,201	80,900	240	89.89
2012-02-29	81,500	82,700	80,399	81,701	380	90.78
2012-02-28	85,800	86,400	80,999	83,000	483	92.22
2012-02-27	87,501	90,501	85,701	87,000	547	96.67
2012-02-24	86,100	89,301	86,001	86,001	274	95.56
2012-02-23	89,001	90,300	87,201	87,900	432	97.67
2012-02-22	90,999	92,499	84,599	90,699	951	100.78
2012-02-21	90,999	90,999	83,900	86,301	850	95.89
2012-02-20	95,599	95,701	86,700	89,499	1,107	99.44
2012-02-17	101,500	102,199	98,701	99,001	573	110
2012-02-16	98,701	108,701	98,701	102,199	1,242	113.55
2012-02-15	99,499	101,800	98,401	99,400	768	110.44
2012-02-14	104,200	106,001	100,000	102,499	1,390	113.89
2012-02-13	118,200	119,400	109,001	110,201	917	122.45
2012-02-10	119,001	127,699	112,799	115,200	2,077	128
2012-02-09	104,599	129,799	104,599	119,001	4,784	132.22
2012-02-08	100,900	112,100	98,599	103,801	4,105	115.33
2012-02-07	103,501	106,700	97,000	97,099	2,026	107.89
2012-02-06	93,000	107,999	93,000	107,999	2,284	120
2012-02-03	96,499	97,000	92,199	93,000	468	103.33
2012-02-02	97,999	102,499	94,599	96,001	772	106.67
2012-02-01	99,001	102,799	95,800	99,499	608	110.55
2012-01-31	98,701	107,600	96,499	97,201	1,304	108
2012-01-30	104,200	106,901	99,001	99,001	914	110
2012-01-27	107,999	109,001	103,099	104,200	1,347	115.78
2012-01-26	107,801	137,000	105,701	113,999	3,824	126.67
2012-01-25	114,500	117,900	105,899	107,699	1,328	119.67
2012-01-24	115,500	116,700	109,001	111,500	728	123.89
2012-01-23	122,001	124,899	112,799	115,500	777	128.33
2012-01-20	129,001	130,699	117,300	120,000	1,084	133.33
2012-01-19	126,199	143,801	122,301	135,001	1,324	150
2012-01-18	141,500	147,000	124,101	132,199	925	146.89
2012-01-17	163,801	169,001	130,699	140,000	1,288	155.56
2012-01-16	174,200	187,399	157,999	160,600	941	178.44
2012-01-13	145,200	179,301	145,200	176,001	1,603	195.56
2012-01-12	172,601	191,500	152,001	162,001	2,931	180
2012-01-11	137,600	152,601	130,399	152,601	2,496	169.56
2012-01-10	105,001	140,099	100,300	122,601	2,134	136.22
2012-01-06	138,200	138,200	110,000	110,099	1,496	122.33
2012-01-05	106,700	108,200	102,100	108,200	450	120.22
2012-01-04	93,000	93,201	86,100	93,201	1,364	103.56

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