2375 ギグワークス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 230 | 235 | 226 | 229 | 21,900 | 76.33 |
2013-12-27 | 226 | 233 | 226 | 229 | 10,000 | 76.33 |
2013-12-26 | 227 | 231 | 226 | 226 | 15,800 | 75.33 |
2013-12-25 | 216 | 226 | 216 | 223 | 24,500 | 74.33 |
2013-12-24 | 213 | 221 | 213 | 216 | 15,800 | 72 |
2013-12-20 | 217 | 219 | 213 | 215 | 32,400 | 71.67 |
2013-12-19 | 226 | 226 | 218 | 221 | 17,000 | 73.67 |
2013-12-18 | 224 | 227 | 224 | 226 | 5,300 | 75.33 |
2013-12-17 | 229 | 229 | 224 | 224 | 6,100 | 74.67 |
2013-12-16 | 234 | 235 | 222 | 229 | 18,000 | 76.33 |
2013-12-13 | 232 | 234 | 231 | 231 | 12,200 | 77 |
2013-12-12 | 233 | 233 | 231 | 232 | 3,400 | 77.33 |
2013-12-11 | 232 | 233 | 230 | 231 | 5,400 | 77 |
2013-12-10 | 232 | 234 | 230 | 233 | 11,600 | 77.67 |
2013-12-09 | 235 | 235 | 231 | 232 | 6,900 | 77.33 |
2013-12-06 | 234 | 234 | 227 | 230 | 15,100 | 76.67 |
2013-12-05 | 235 | 240 | 229 | 231 | 30,200 | 77 |
2013-12-04 | 239 | 239 | 227 | 236 | 39,500 | 78.67 |
2013-12-03 | 243 | 246 | 241 | 246 | 10,200 | 82 |
2013-12-02 | 245 | 247 | 242 | 243 | 14,900 | 81 |
2013-11-29 | 243 | 243 | 241 | 242 | 3,700 | 80.67 |
2013-11-28 | 244 | 244 | 241 | 241 | 9,500 | 80.33 |
2013-11-27 | 242 | 249 | 240 | 246 | 30,900 | 82 |
2013-11-26 | 240 | 242 | 239 | 240 | 10,800 | 80 |
2013-11-25 | 244 | 244 | 240 | 240 | 17,500 | 80 |
2013-11-22 | 243 | 244 | 240 | 244 | 17,300 | 81.33 |
2013-11-21 | 243 | 244 | 241 | 243 | 6,100 | 81 |
2013-11-20 | 241 | 242 | 240 | 240 | 3,700 | 80 |
2013-11-19 | 235 | 240 | 234 | 240 | 14,100 | 80 |
2013-11-18 | 240 | 240 | 238 | 238 | 5,600 | 79.33 |
2013-11-15 | 239 | 241 | 236 | 238 | 8,100 | 79.33 |
2013-11-14 | 234 | 238 | 234 | 238 | 2,200 | 79.33 |
2013-11-13 | 239 | 239 | 234 | 234 | 600 | 78 |
2013-11-12 | 235 | 237 | 235 | 237 | 3,000 | 79 |
2013-11-11 | 234 | 236 | 232 | 233 | 7,200 | 77.67 |
2013-11-08 | 236 | 236 | 233 | 233 | 3,300 | 77.67 |
2013-11-07 | 239 | 239 | 234 | 234 | 3,600 | 78 |
2013-11-06 | 233 | 238 | 233 | 238 | 4,100 | 79.33 |
2013-11-05 | 234 | 234 | 232 | 232 | 6,600 | 77.33 |
2013-11-01 | 241 | 241 | 235 | 237 | 21,500 | 79 |
2013-10-31 | 239 | 242 | 239 | 242 | 12,100 | 80.67 |
2013-10-30 | 248 | 248 | 238 | 242 | 34,100 | 80.67 |
2013-10-29 | 245 | 249 | 245 | 248 | 42,100 | 82.67 |
2013-10-28 | 246 | 258 | 245 | 258 | 49,500 | 86 |
2013-10-25 | 253 | 253 | 248 | 251 | 19,500 | 83.67 |
2013-10-24 | 246 | 250 | 246 | 249 | 9,000 | 83 |
2013-10-23 | 249 | 251 | 245 | 245 | 34,300 | 81.67 |
2013-10-22 | 245 | 250 | 245 | 245 | 50,500 | 81.67 |
2013-10-21 | 243 | 247 | 242 | 242 | 39,200 | 80.67 |
2013-10-18 | 242 | 247 | 236 | 239 | 49,900 | 79.67 |
2013-10-17 | 240 | 257 | 240 | 242 | 154,300 | 80.67 |
2013-10-16 | 238 | 239 | 235 | 239 | 13,300 | 79.67 |
2013-10-15 | 235 | 237 | 234 | 234 | 15,100 | 78 |
2013-10-11 | 235 | 237 | 230 | 234 | 27,400 | 78 |
2013-10-10 | 232 | 235 | 230 | 234 | 12,500 | 78 |
2013-10-09 | 228 | 233 | 228 | 232 | 13,000 | 77.33 |
2013-10-08 | 233 | 233 | 227 | 233 | 30,900 | 77.67 |
2013-10-07 | 239 | 241 | 234 | 234 | 25,300 | 78 |
2013-10-04 | 240 | 240 | 232 | 235 | 44,200 | 78.33 |
2013-10-03 | 238 | 242 | 237 | 241 | 9,600 | 80.33 |
2013-10-02 | 240 | 241 | 234 | 240 | 22,300 | 80 |
2013-10-01 | 238 | 240 | 238 | 238 | 13,600 | 79.33 |
2013-09-30 | 239 | 241 | 236 | 238 | 28,500 | 79.33 |
2013-09-27 | 238 | 241 | 237 | 239 | 20,900 | 79.67 |
2013-09-26 | 236 | 237 | 230 | 235 | 28,500 | 78.33 |
2013-09-25 | 235 | 237 | 232 | 233 | 23,900 | 77.67 |
2013-09-24 | 235 | 237 | 231 | 236 | 30,800 | 78.67 |
2013-09-20 | 239 | 239 | 235 | 235 | 23,900 | 78.33 |
2013-09-19 | 239 | 239 | 235 | 237 | 20,300 | 79 |
2013-09-18 | 237 | 238 | 233 | 237 | 19,700 | 79 |
2013-09-17 | 235 | 236 | 229 | 234 | 36,100 | 78 |
2013-09-13 | 235 | 235 | 215 | 229 | 46,900 | 76.33 |
2013-09-12 | 235 | 235 | 231 | 234 | 14,200 | 78 |
2013-09-11 | 237 | 240 | 232 | 234 | 19,700 | 78 |
2013-09-10 | 241 | 241 | 228 | 233 | 45,000 | 77.67 |
2013-09-09 | 242 | 247 | 232 | 236 | 36,800 | 78.67 |
2013-09-06 | 250 | 252 | 241 | 242 | 101,000 | 80.67 |
2013-09-05 | 248 | 252 | 238 | 249 | 187,700 | 83 |
2013-09-04 | 226 | 250 | 226 | 248 | 699,400 | 82.67 |
2013-09-03 | 292 | 298 | 289 | 298 | 26,200 | 99.33 |
2013-09-02 | 288 | 292 | 281 | 289 | 16,800 | 96.33 |
2013-08-30 | 291 | 291 | 282 | 287 | 18,100 | 95.67 |
2013-08-29 | 289 | 291 | 284 | 291 | 10,300 | 97 |
2013-08-28 | 279 | 293 | 279 | 289 | 20,900 | 96.33 |
2013-08-27 | 293 | 294 | 287 | 294 | 7,000 | 98 |
2013-08-26 | 288 | 295 | 278 | 294 | 12,900 | 98 |
2013-08-23 | 283 | 286 | 277 | 284 | 10,000 | 94.67 |
2013-08-22 | 284 | 286 | 281 | 281 | 8,400 | 93.67 |
2013-08-21 | 295 | 295 | 277 | 292 | 30,200 | 97.33 |
2013-08-20 | 295 | 301 | 291 | 298 | 16,100 | 99.33 |
2013-08-19 | 289 | 302 | 289 | 300 | 53,400 | 100 |
2013-08-16 | 277 | 290 | 272 | 289 | 19,700 | 96.33 |
2013-08-15 | 272 | 275 | 270 | 275 | 4,400 | 91.67 |
2013-08-14 | 275 | 275 | 266 | 275 | 8,100 | 91.67 |
2013-08-13 | 265 | 276 | 260 | 270 | 18,900 | 90 |
2013-08-12 | 267 | 279 | 264 | 267 | 9,800 | 89 |
2013-08-09 | 277 | 277 | 269 | 270 | 10,100 | 90 |
2013-08-08 | 279 | 287 | 278 | 278 | 11,500 | 92.67 |
2013-08-07 | 280 | 288 | 280 | 283 | 9,200 | 94.33 |
2013-08-06 | 290 | 300 | 272 | 285 | 43,700 | 95 |
2013-08-05 | 266 | 290 | 266 | 283 | 37,300 | 94.33 |
2013-08-02 | 270 | 277 | 264 | 274 | 22,400 | 91.33 |
2013-08-01 | 263 | 275 | 258 | 262 | 18,800 | 87.33 |
2013-07-31 | 259 | 263 | 259 | 260 | 2,700 | 86.67 |
2013-07-30 | 251 | 265 | 251 | 261 | 18,000 | 87 |
2013-07-29 | 276 | 280 | 255 | 260 | 46,500 | 86.67 |
2013-07-26 | 297 | 298 | 274 | 284 | 67,800 | 94.67 |
2013-07-25 | 285 | 297 | 277 | 292 | 130,600 | 97.33 |
2013-07-24 | 260 | 318 | 259 | 273 | 224,600 | 91 |
2013-07-23 | 255 | 260 | 255 | 258 | 5,300 | 86 |
2013-07-22 | 258 | 260 | 251 | 258 | 7,400 | 86 |
2013-07-19 | 260 | 260 | 252 | 257 | 15,000 | 85.67 |
2013-07-18 | 256 | 260 | 251 | 257 | 23,600 | 85.67 |
2013-07-17 | 256 | 256 | 245 | 256 | 15,800 | 85.33 |
2013-07-16 | 259 | 259 | 255 | 257 | 7,900 | 85.67 |
2013-07-12 | 259 | 260 | 254 | 256 | 8,100 | 85.33 |
2013-07-11 | 260 | 260 | 256 | 259 | 12,600 | 86.33 |
2013-07-10 | 261 | 261 | 255 | 256 | 9,900 | 85.33 |
2013-07-09 | 260 | 262 | 258 | 261 | 3,200 | 87 |
2013-07-08 | 264 | 265 | 255 | 260 | 26,300 | 86.67 |
2013-07-05 | 260 | 263 | 257 | 260 | 7,800 | 86.67 |
2013-07-04 | 257 | 259 | 253 | 259 | 17,700 | 86.33 |
2013-07-03 | 260 | 260 | 252 | 255 | 14,500 | 85 |
2013-07-02 | 257 | 262 | 253 | 258 | 18,500 | 86 |
2013-07-01 | 250 | 255 | 245 | 253 | 16,900 | 84.33 |
2013-06-28 | 239 | 251 | 239 | 250 | 9,700 | 83.33 |
2013-06-27 | 235 | 245 | 226 | 245 | 19,000 | 81.67 |
2013-06-26 | 255 | 257 | 230 | 230 | 35,200 | 76.67 |
2013-06-25 | 260 | 260 | 251 | 253 | 27,500 | 84.33 |
2013-06-24 | 267 | 269 | 258 | 260 | 13,000 | 86.67 |
2013-06-21 | 260 | 267 | 250 | 262 | 26,300 | 87.33 |
2013-06-20 | 265 | 268 | 260 | 267 | 18,000 | 89 |
2013-06-19 | 264 | 271 | 264 | 267 | 53,300 | 89 |
2013-06-18 | 267 | 272 | 260 | 265 | 25,800 | 88.33 |
2013-06-17 | 261 | 269 | 254 | 260 | 49,700 | 86.67 |
2013-06-14 | 255 | 259 | 249 | 251 | 11,600 | 83.67 |
2013-06-13 | 245 | 278 | 241 | 248 | 113,200 | 82.67 |
2013-06-12 | 240 | 249 | 232 | 247 | 21,400 | 82.33 |
2013-06-11 | 242 | 245 | 239 | 241 | 32,100 | 80.33 |
2013-06-10 | 251 | 255 | 243 | 248 | 71,500 | 82.67 |
2013-06-07 | 226 | 255 | 215 | 244 | 90,200 | 81.33 |
2013-06-06 | 264 | 264 | 231 | 241 | 134,800 | 80.33 |
2013-06-05 | 262 | 275 | 258 | 268 | 154,400 | 89.33 |
2013-06-04 | 288 | 295 | 254 | 254 | 689,900 | 84.67 |
2013-06-03 | 320 | 320 | 304 | 320 | 571,500 | 106.67 |
2013-05-31 | 235 | 240 | 230 | 240 | 57,600 | 80 |
2013-05-30 | 247 | 247 | 232 | 232 | 18,800 | 77.33 |
2013-05-29 | 237 | 250 | 237 | 250 | 33,900 | 83.33 |
2013-05-28 | 238 | 243 | 233 | 236 | 20,700 | 78.67 |
2013-05-27 | 238 | 239 | 231 | 239 | 20,300 | 79.67 |
2013-05-24 | 239 | 248 | 226 | 239 | 126,000 | 79.67 |
2013-05-23 | 267 | 267 | 240 | 244 | 59,500 | 81.33 |
2013-05-22 | 269 | 269 | 261 | 263 | 15,200 | 87.67 |
2013-05-21 | 271 | 273 | 262 | 262 | 29,400 | 87.33 |
2013-05-20 | 256 | 279 | 256 | 270 | 56,700 | 90 |
2013-05-17 | 242 | 263 | 241 | 258 | 33,100 | 86 |
2013-05-16 | 261 | 267 | 230 | 250 | 74,200 | 83.33 |
2013-05-15 | 282 | 282 | 258 | 269 | 76,900 | 89.67 |
2013-05-14 | 282 | 284 | 270 | 280 | 53,000 | 93.33 |
2013-05-13 | 270 | 280 | 264 | 280 | 94,200 | 93.33 |
2013-05-10 | 276 | 276 | 256 | 273 | 79,900 | 91 |
2013-05-09 | 280 | 280 | 270 | 276 | 68,800 | 92 |
2013-05-08 | 273 | 281 | 270 | 275 | 110,500 | 91.67 |
2013-05-07 | 265 | 275 | 260 | 269 | 75,400 | 89.67 |
2013-05-02 | 263 | 265 | 256 | 259 | 38,000 | 86.33 |
2013-05-01 | 260 | 262 | 257 | 260 | 48,400 | 86.67 |
2013-04-30 | 250 | 260 | 246 | 260 | 62,700 | 86.67 |
2013-04-26 | 254 | 254 | 244 | 250 | 61,500 | 83.33 |
2013-04-25 | 250 | 254 | 245 | 250 | 92,500 | 83.33 |
2013-04-24 | 259 | 261 | 247 | 250 | 96,600 | 83.33 |
2013-04-23 | 259 | 267 | 253 | 256 | 105,900 | 85.33 |
2013-04-22 | 255 | 265 | 254 | 258 | 116,900 | 86 |
2013-04-19 | 249 | 255 | 246 | 252 | 88,200 | 84 |
2013-04-18 | 245 | 250 | 244 | 244 | 59,700 | 81.33 |
2013-04-17 | 243 | 246 | 242 | 244 | 63,400 | 81.33 |
2013-04-16 | 235 | 244 | 230 | 244 | 69,900 | 81.33 |
2013-04-15 | 240 | 243 | 237 | 240 | 58,300 | 80 |
2013-04-12 | 231 | 237 | 230 | 237 | 30,600 | 79 |
2013-04-11 | 231 | 233 | 227 | 229 | 26,400 | 76.33 |
2013-04-10 | 225 | 230 | 225 | 227 | 30,200 | 75.67 |
2013-04-09 | 228 | 229 | 225 | 226 | 27,200 | 75.33 |
2013-04-08 | 225 | 229 | 221 | 228 | 43,300 | 76 |
2013-04-05 | 226 | 227 | 222 | 222 | 35,900 | 74 |
2013-04-04 | 224 | 224 | 218 | 218 | 17,000 | 72.67 |
2013-04-03 | 224 | 225 | 221 | 225 | 18,700 | 75 |
2013-04-02 | 212 | 227 | 200 | 217 | 83,900 | 72.33 |
2013-04-01 | 240 | 242 | 219 | 220 | 89,900 | 73.33 |
2013-03-29 | 244 | 245 | 238 | 240 | 27,900 | 80 |
2013-03-28 | 251 | 251 | 240 | 243 | 39,900 | 81 |
2013-03-27 | 238 | 254 | 236 | 251 | 96,600 | 83.67 |
2013-03-26 | 240 | 240 | 235 | 238 | 19,500 | 79.33 |
2013-03-25 | 236 | 238 | 230 | 237 | 54,700 | 79 |
2013-03-22 | 242 | 245 | 228 | 230 | 64,500 | 76.67 |
2013-03-21 | 241 | 250 | 236 | 245 | 172,600 | 81.67 |
2013-03-19 | 229 | 240 | 227 | 239 | 102,100 | 79.67 |
2013-03-18 | 226 | 227 | 225 | 226 | 18,000 | 75.33 |
2013-03-15 | 226 | 228 | 225 | 225 | 46,100 | 75 |
2013-03-14 | 223 | 224 | 223 | 223 | 14,600 | 74.33 |
2013-03-13 | 222 | 224 | 220 | 222 | 13,700 | 74 |
2013-03-12 | 225 | 225 | 220 | 220 | 50,800 | 73.33 |
2013-03-11 | 227 | 229 | 224 | 226 | 40,600 | 75.33 |
2013-03-08 | 225 | 226 | 222 | 223 | 31,700 | 74.33 |
2013-03-07 | 224 | 227 | 222 | 225 | 44,200 | 75 |
2013-03-06 | 224 | 225 | 220 | 223 | 30,900 | 74.33 |
2013-03-05 | 223 | 225 | 220 | 224 | 36,500 | 74.67 |
2013-03-04 | 229 | 229 | 222 | 222 | 35,500 | 74 |
2013-03-01 | 222 | 229 | 221 | 225 | 71,800 | 75 |
2013-02-28 | 241 | 268 | 222 | 225 | 353,300 | 75 |
2013-02-27 | 231 | 235 | 225 | 226 | 52,700 | 75.33 |
2013-02-26 | 223 | 233 | 220 | 230 | 56,700 | 76.67 |
2013-02-25 | 229 | 231 | 224 | 228 | 44,000 | 76 |
2013-02-22 | 225 | 227 | 222 | 222 | 19,200 | 74 |
2013-02-21 | 219 | 226 | 219 | 223 | 40,600 | 74.33 |
2013-02-20 | 219 | 221 | 214 | 219 | 31,000 | 73 |
2013-02-19 | 211 | 224 | 208 | 219 | 41,600 | 73 |
2013-02-18 | 204 | 210 | 201 | 209 | 25,800 | 69.67 |
2013-02-15 | 216 | 218 | 196 | 207 | 97,900 | 69 |
2013-02-14 | 218 | 220 | 211 | 219 | 44,100 | 73 |
2013-02-13 | 224 | 226 | 219 | 220 | 77,800 | 73.33 |
2013-02-12 | 229 | 230 | 226 | 226 | 34,900 | 75.33 |
2013-02-08 | 223 | 230 | 220 | 228 | 55,600 | 76 |
2013-02-07 | 230 | 230 | 224 | 226 | 41,000 | 75.33 |
2013-02-06 | 237 | 237 | 228 | 230 | 50,500 | 76.67 |
2013-02-05 | 237 | 239 | 234 | 234 | 36,100 | 78 |
2013-02-04 | 240 | 241 | 234 | 241 | 69,600 | 80.33 |
2013-02-01 | 237 | 241 | 232 | 241 | 107,000 | 80.33 |
2013-01-31 | 239 | 246 | 236 | 244 | 131,700 | 81.33 |
2013-01-30 | 299 | 299 | 235 | 255 | 704,000 | 85 |
2013-01-29 | 224 | 228 | 220 | 221 | 173,300 | 73.67 |
2013-01-28 | 219 | 222 | 214 | 222 | 134,400 | 74 |
2013-01-25 | 206 | 215 | 206 | 215 | 60,400 | 71.67 |
2013-01-24 | 207 | 210 | 205 | 206 | 21,000 | 68.67 |
2013-01-23 | 205 | 210 | 201 | 205 | 70,900 | 68.33 |
2013-01-22 | 210 | 210 | 207 | 207 | 24,000 | 69 |
2013-01-21 | 210 | 212 | 207 | 210 | 16,000 | 70 |
2013-01-18 | 210 | 211 | 207 | 210 | 15,500 | 70 |
2013-01-17 | 214 | 214 | 205 | 210 | 45,700 | 70 |
2013-01-16 | 214 | 215 | 211 | 215 | 34,200 | 71.67 |
2013-01-15 | 216 | 217 | 210 | 216 | 77,600 | 72 |
2013-01-11 | 213 | 215 | 210 | 214 | 49,100 | 71.33 |
2013-01-10 | 210 | 212 | 208 | 211 | 38,000 | 70.33 |
2013-01-09 | 205 | 211 | 205 | 208 | 53,000 | 69.33 |
2013-01-08 | 205 | 206 | 203 | 204 | 46,200 | 68 |
2013-01-07 | 202 | 206 | 201 | 202 | 61,600 | 67.33 |
2013-01-04 | 204 | 205 | 201 | 202 | 25,400 | 67.33 |
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