2375 ギグワークス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	573	597	570	583	15,800	194.33
2015-12-29	575	585	556	570	14,700	190
2015-12-28	594	594	553	576	53,700	192
2015-12-25	578	630	575	583	83,000	194.33
2015-12-24	547	590	539	579	68,100	193
2015-12-22	527	548	527	544	36,800	181.33
2015-12-21	529	537	525	525	25,200	175
2015-12-18	529	538	526	531	11,800	177
2015-12-17	529	534	524	529	27,300	176.33
2015-12-16	534	536	521	528	19,400	176
2015-12-15	527	534	520	529	62,100	176.33
2015-12-14	521	539	521	533	35,600	177.67
2015-12-11	527	539	520	521	16,500	173.67
2015-12-10	537	550	529	529	53,600	176.33
2015-12-09	520	539	519	535	41,700	178.33
2015-12-08	524	540	524	528	34,100	176
2015-12-07	514	539	500	539	80,600	179.67
2015-12-04	527	545	491	514	136,300	171.33
2015-12-03	466	521	458	517	187,700	172.33
2015-12-02	531	551	505	520	160,800	173.33
2015-12-01	508	559	508	541	222,100	180.33
2015-11-30	500	511	496	508	55,700	169.33
2015-11-27	480	511	475	500	110,000	166.67
2015-11-26	467	492	458	485	83,300	161.67
2015-11-25	444	486	440	460	123,100	153.33
2015-11-24	429	440	429	440	10,800	146.67
2015-11-20	428	436	427	434	6,400	144.67
2015-11-19	430	437	427	432	20,000	144
2015-11-18	437	437	427	427	10,800	142.33
2015-11-17	427	435	425	428	12,700	142.67
2015-11-16	415	435	415	435	55,900	145
2015-11-13	415	415	405	414	11,300	138
2015-11-12	415	415	410	410	1,200	136.67
2015-11-11	412	415	409	413	3,500	137.67
2015-11-10	410	419	405	409	6,100	136.33
2015-11-09	414	415	414	415	1,500	138.33
2015-11-06	410	414	405	414	3,900	138
2015-11-05	409	415	406	415	1,800	138.33
2015-11-04	407	417	407	415	5,500	138.33
2015-11-02	419	432	407	415	29,400	138.33
2015-10-30	410	412	409	411	2,300	137
2015-10-29	408	411	408	410	1,300	136.67
2015-10-28	410	415	407	410	5,300	136.67
2015-10-27	410	420	410	415	9,000	138.33
2015-10-26	419	419	409	412	8,600	137.33
2015-10-23	411	412	408	411	3,100	137
2015-10-22	411	411	409	409	800	136.33
2015-10-21	410	410	405	410	4,200	136.67
2015-10-20	407	408	406	407	2,600	135.67
2015-10-19	406	410	406	409	2,900	136.33
2015-10-16	406	412	406	412	2,300	137.33
2015-10-15	404	418	403	405	8,100	135
2015-10-14	405	407	403	404	7,400	134.67
2015-10-13	409	409	404	408	18,400	136
2015-10-09	417	417	407	414	3,700	138
2015-10-08	405	411	400	411	10,300	137
2015-10-07	415	415	401	408	12,100	136
2015-10-06	415	418	408	415	14,200	138.33
2015-10-05	410	414	405	409	7,000	136.33
2015-10-02	407	411	407	411	11,800	137
2015-10-01	415	419	404	406	25,500	135.33
2015-09-30	403	425	403	405	10,000	135
2015-09-29	402	405	391	403	16,100	134.33
2015-09-28	418	418	401	405	11,300	135
2015-09-25	414	414	405	410	2,900	136.67
2015-09-24	400	420	400	409	14,300	136.33
2015-09-18	412	412	398	404	14,000	134.67
2015-09-17	403	415	402	412	9,300	137.33
2015-09-16	417	418	396	415	34,100	138.33
2015-09-15	405	423	399	417	33,700	139
2015-09-14	420	425	400	420	40,700	140
2015-09-11	375	422	370	422	33,800	140.67
2015-09-10	375	380	369	379	4,800	126.33
2015-09-09	385	385	357	372	12,800	124
2015-09-08	377	384	365	365	34,000	121.67
2015-09-07	372	388	372	379	27,100	126.33
2015-09-04	381	395	378	380	21,300	126.67
2015-09-03	398	400	379	388	22,300	129.33
2015-09-02	381	400	373	398	47,100	132.67
2015-09-01	385	415	379	409	196,000	136.33
2015-08-31	368	448	368	425	162,200	141.67
2015-08-28	354	369	353	368	11,900	122.67
2015-08-27	335	357	335	357	16,300	119
2015-08-26	328	350	310	340	24,100	113.33
2015-08-25	301	345	300	323	16,600	107.67
2015-08-24	337	339	313	329	10,400	109.67
2015-08-21	340	349	335	340	8,800	113.33
2015-08-20	344	349	341	344	11,900	114.67
2015-08-19	359	359	343	344	12,800	114.67
2015-08-18	342	355	342	355	4,300	118.33
2015-08-17	347	354	346	350	2,500	116.67
2015-08-14	348	357	348	355	4,600	118.33
2015-08-13	338	350	338	350	12,000	116.67
2015-08-12	342	342	335	342	1,700	114
2015-08-11	335	350	335	338	3,300	112.67
2015-08-10	348	348	335	337	4,900	112.33
2015-08-07	350	355	340	346	10,500	115.33
2015-08-06	357	362	355	362	2,200	120.67
2015-08-05	358	364	357	360	4,400	120
2015-08-04	351	367	350	360	10,400	120
2015-08-03	360	370	355	367	36,900	122.33
2015-07-31	359	362	345	350	16,000	116.67
2015-07-30	344	359	336	358	32,500	119.33
2015-07-29	335	345	335	337	4,400	112.33
2015-07-28	333	336	333	334	3,700	111.33
2015-07-27	343	343	334	335	5,300	111.67
2015-07-24	336	340	334	340	11,500	113.33
2015-07-23	339	345	336	340	4,900	113.33
2015-07-22	344	344	336	339	1,000	113
2015-07-21	345	345	337	338	14,400	112.67
2015-07-17	344	344	338	344	20,800	114.67
2015-07-16	342	345	342	345	4,600	115
2015-07-15	340	343	336	342	2,100	114
2015-07-14	338	341	332	339	17,800	113
2015-07-13	338	343	329	339	33,000	113
2015-07-10	326	326	326	326	100	108.67
2015-07-09	318	346	295	322	31,600	107.33
2015-07-08	331	332	325	326	5,600	108.67
2015-07-07	323	331	323	331	3,400	110.33
2015-07-06	333	335	325	331	2,700	110.33
2015-07-03	329	340	323	330	7,600	110
2015-07-02	329	336	323	333	4,000	111
2015-07-01	335	335	315	325	10,700	108.33
2015-06-30	320	326	320	324	4,500	108
2015-06-29	323	329	323	324	2,500	108
2015-06-26	344	344	328	331	8,700	110.33
2015-06-25	339	339	335	338	1,600	112.67
2015-06-24	332	338	328	338	9,600	112.67
2015-06-23	323	332	323	332	5,000	110.67
2015-06-22	330	331	327	331	6,900	110.33
2015-06-19	337	340	330	335	6,700	111.67
2015-06-18	343	348	337	337	5,300	112.33
2015-06-17	355	355	341	341	12,400	113.67
2015-06-16	347	354	347	351	6,700	117
2015-06-15	340	350	335	343	20,900	114.33
2015-06-12	348	348	339	346	10,400	115.33
2015-06-11	330	344	329	344	13,800	114.67
2015-06-10	324	331	323	327	15,200	109
2015-06-09	335	371	322	323	117,500	107.67
2015-06-08	322	330	320	330	20,000	110
2015-06-05	312	320	312	320	9,200	106.67
2015-06-04	319	321	317	318	21,500	106
2015-06-03	319	321	316	316	7,000	105.33
2015-06-02	320	320	317	319	23,700	106.33
2015-06-01	322	322	317	319	4,000	106.33
2015-05-29	325	325	315	320	12,000	106.67
2015-05-28	323	325	315	325	21,800	108.33
2015-05-27	330	331	320	324	70,600	108
2015-05-26	340	346	335	346	20,800	115.33
2015-05-25	338	338	331	336	4,100	112
2015-05-22	337	337	330	332	16,000	110.67
2015-05-21	337	337	336	336	1,900	112
2015-05-20	340	340	337	338	4,800	112.67
2015-05-19	335	336	335	336	11,100	112
2015-05-18	335	336	335	335	4,800	111.67
2015-05-15	341	341	339	339	3,800	113
2015-05-14	343	344	343	344	800	114.67
2015-05-13	345	346	343	343	2,900	114.33
2015-05-12	348	350	347	350	3,000	116.67
2015-05-11	350	360	347	350	6,000	116.67
2015-05-08	351	360	351	354	1,500	118
2015-05-07	350	351	350	350	12,000	116.67
2015-05-01	350	351	350	351	300	117
2015-04-30	352	360	350	350	7,200	116.67
2015-04-28	370	370	360	360	9,700	120
2015-04-27	371	371	364	364	2,200	121.33
2015-04-24	365	367	361	367	12,100	122.33
2015-04-23	368	374	349	368	24,200	122.67
2015-04-22	373	374	366	373	3,300	124.33
2015-04-21	370	373	363	373	21,900	124.33
2015-04-20	368	368	358	360	4,300	120
2015-04-17	362	371	360	369	15,100	123
2015-04-16	362	362	359	360	2,000	120
2015-04-15	362	365	360	363	2,400	121
2015-04-14	360	363	359	360	9,200	120
2015-04-13	356	360	349	360	9,800	120
2015-04-10	349	363	349	360	15,100	120
2015-04-09	363	363	360	360	8,900	120
2015-04-08	355	361	350	361	9,600	120.33
2015-04-07	356	358	355	356	2,400	118.67
2015-04-06	363	363	360	360	1,200	120
2015-04-03	374	374	351	359	4,500	119.67
2015-04-02	365	377	365	370	26,100	123.33
2015-04-01	355	368	353	360	33,500	120
2015-03-31	355	356	353	355	3,300	118.33
2015-03-30	352	356	351	355	2,300	118.33
2015-03-27	351	359	350	358	14,000	119.33
2015-03-26	349	352	349	350	10,800	116.67
2015-03-25	346	350	345	349	18,300	116.33
2015-03-24	349	350	348	350	11,500	116.67
2015-03-23	349	350	347	350	16,400	116.67
2015-03-20	337	350	337	350	23,100	116.67
2015-03-19	333	342	333	336	20,400	112
2015-03-18	332	339	332	337	5,500	112.33
2015-03-17	338	338	333	338	10,600	112.67
2015-03-16	328	338	328	338	14,000	112.67
2015-03-13	332	335	325	331	14,700	110.33
2015-03-12	327	336	323	333	15,900	111
2015-03-11	315	324	315	324	10,900	108
2015-03-10	318	325	317	320	4,900	106.67
2015-03-09	320	324	320	321	9,200	107
2015-03-06	330	330	320	321	26,500	107
2015-03-05	334	334	327	330	21,500	110
2015-03-04	333	340	325	335	105,300	111.67
2015-03-03	373	373	355	373	26,900	124.33
2015-03-02	363	375	362	369	33,900	123
2015-02-27	346	363	346	363	38,800	121
2015-02-26	359	359	344	344	14,200	114.67
2015-02-25	354	357	351	354	8,400	118
2015-02-24	360	363	355	360	22,100	120
2015-02-23	368	370	355	355	24,100	118.33
2015-02-20	378	385	360	366	33,000	122
2015-02-19	366	378	366	378	21,400	126
2015-02-18	359	367	357	367	15,100	122.33
2015-02-17	355	360	354	356	8,000	118.67
2015-02-16	344	363	343	363	17,800	121
2015-02-13	333	342	333	342	8,700	114
2015-02-12	331	341	331	341	7,100	113.67
2015-02-10	327	331	325	331	4,000	110.33
2015-02-09	327	330	322	326	15,400	108.67
2015-02-06	339	340	325	325	14,900	108.33
2015-02-05	338	342	335	335	4,900	111.67
2015-02-04	339	340	321	333	12,000	111
2015-02-03	336	355	335	340	11,700	113.33
2015-02-02	337	339	333	336	10,000	112
2015-01-30	336	342	333	335	8,500	111.67
2015-01-29	339	347	339	339	20,700	113
2015-01-28	325	339	325	339	17,500	113
2015-01-27	331	332	320	325	17,700	108.33
2015-01-26	331	333	330	331	8,500	110.33
2015-01-23	333	333	325	328	5,400	109.33
2015-01-22	331	333	330	333	3,100	111
2015-01-21	338	340	331	332	8,200	110.67
2015-01-20	335	339	335	338	18,900	112.67
2015-01-19	333	335	330	335	6,500	111.67
2015-01-16	335	337	325	332	16,800	110.67
2015-01-15	330	336	321	335	25,000	111.67
2015-01-14	333	336	330	335	11,800	111.67
2015-01-13	339	339	330	333	24,500	111
2015-01-09	351	351	342	342	17,500	114
2015-01-08	352	352	348	351	12,000	117
2015-01-07	353	355	344	351	24,400	117
2015-01-06	361	361	355	355	26,400	118.33
2015-01-05	373	373	363	365	16,400	121.67

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