2375 ギグワークス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	879	898	878	898	10,100	299.33
2016-12-29	880	901	876	890	13,900	296.67
2016-12-28	903	903	890	890	36,800	296.67
2016-12-27	906	906	885	891	11,100	297
2016-12-26	887	898	870	891	20,200	297
2016-12-22	901	913	900	900	7,800	300
2016-12-21	918	918	903	904	10,300	301.33
2016-12-20	934	934	911	918	10,900	306
2016-12-19	914	937	911	921	10,700	307
2016-12-16	930	930	913	913	12,700	304.33
2016-12-15	945	960	915	941	15,200	313.67
2016-12-14	946	958	944	945	20,200	315
2016-12-13	930	957	930	951	23,200	317
2016-12-12	940	956	940	945	28,400	315
2016-12-09	928	957	925	945	35,600	315
2016-12-08	909	945	908	928	80,700	309.33
2016-12-07	902	913	901	913	10,900	304.33
2016-12-06	904	917	898	900	55,200	300
2016-12-05	915	915	902	908	10,100	302.67
2016-12-02	915	915	899	900	12,500	300
2016-12-01	913	923	893	901	20,700	300.33
2016-11-30	941	941	883	901	38,200	300.33
2016-11-29	913	941	908	911	37,600	303.67
2016-11-28	875	901	866	898	12,000	299.33
2016-11-25	885	891	850	858	40,100	286
2016-11-24	900	907	894	894	21,700	298
2016-11-22	899	913	895	899	23,200	299.67
2016-11-21	925	931	891	908	20,700	302.67
2016-11-18	925	935	912	912	15,400	304
2016-11-17	920	936	920	925	25,400	308.33
2016-11-16	943	968	922	932	28,500	310.67
2016-11-15	974	974	946	954	27,000	318
2016-11-14	957	976	941	975	12,000	325
2016-11-11	955	980	955	957	20,600	319
2016-11-10	957	994	957	961	22,200	320.33
2016-11-09	980	1,000	823	941	80,400	313.67
2016-11-08	935	977	935	967	14,600	322.33
2016-11-07	910	974	895	940	41,200	313.33
2016-11-04	1,007	1,007	910	919	135,300	306.33
2016-11-02	1,012	1,030	1,000	1,009	24,900	336.33
2016-11-01	1,058	1,070	1,037	1,038	8,800	346
2016-10-31	1,072	1,072	1,047	1,058	10,200	352.67
2016-10-28	1,075	1,075	1,054	1,062	4,600	354
2016-10-27	1,039	1,065	1,037	1,051	14,500	350.33
2016-10-26	1,062	1,096	1,026	1,039	13,300	346.33
2016-10-25	1,075	1,075	980	1,062	46,700	354
2016-10-24	1,092	1,100	1,065	1,075	16,700	358.33
2016-10-21	1,120	1,124	1,087	1,098	43,700	366
2016-10-20	1,131	1,164	1,128	1,129	64,500	376.33
2016-10-19	1,109	1,150	1,097	1,141	106,900	380.33
2016-10-17	1,075	1,075	1,060	1,063	8,100	354.33
2016-10-13	1,078	1,078	1,060	1,072	13,000	357.33
2016-10-12	1,050	1,079	1,050	1,073	8,700	357.67
2016-10-11	1,066	1,090	1,054	1,065	22,000	355
2016-10-07	1,096	1,114	1,038	1,077	70,300	359
2016-10-06	1,076	1,096	1,070	1,096	10,900	365.33
2016-10-05	1,058	1,093	1,057	1,076	34,000	358.67
2016-10-04	1,053	1,075	1,053	1,059	22,400	353
2016-10-03	1,057	1,070	1,036	1,070	36,100	356.67
2016-09-30	1,018	1,058	1,018	1,058	39,900	352.67
2016-09-29	1,025	1,046	1,012	1,032	14,700	344
2016-09-28	1,024	1,034	1,015	1,030	8,400	343.33
2016-09-27	1,013	1,064	1,013	1,039	23,800	346.33
2016-09-26	1,049	1,058	1,034	1,042	9,800	347.33
2016-09-23	1,020	1,039	1,007	1,039	26,600	346.33
2016-09-21	1,060	1,100	1,005	1,020	58,000	340
2016-09-20	1,060	1,115	1,048	1,064	63,700	354.67
2016-09-16	1,062	1,075	1,050	1,066	18,400	355.33
2016-09-15	1,115	1,129	1,065	1,070	35,200	356.67
2016-09-14	1,116	1,143	1,097	1,121	47,700	373.67
2016-09-13	1,087	1,117	1,067	1,115	61,700	371.67
2016-09-12	1,060	1,100	1,040	1,057	46,400	352.33
2016-09-09	1,024	1,068	1,020	1,050	41,400	350
2016-09-08	1,015	1,028	1,007	1,019	33,500	339.67
2016-09-07	1,010	1,029	1,001	1,028	31,900	342.67
2016-09-06	1,014	1,039	1,000	1,006	34,200	335.33
2016-09-05	1,047	1,047	1,000	1,000	52,400	333.33
2016-09-02	992	1,028	982	1,028	70,000	342.67
2016-09-01	1,025	1,057	1,002	1,013	33,600	337.67
2016-08-31	1,040	1,072	998	1,021	82,600	340.33
2016-08-30	1,095	1,135	1,094	1,129	45,000	376.33
2016-08-29	1,073	1,098	1,073	1,092	37,400	364
2016-08-26	1,090	1,090	1,065	1,073	12,800	357.67
2016-08-25	1,090	1,095	1,050	1,068	12,800	356
2016-08-24	1,080	1,080	1,061	1,068	23,000	356
2016-08-23	1,008	1,099	1,008	1,083	41,300	361
2016-08-22	1,032	1,032	999	1,000	39,300	333.33
2016-08-19	1,045	1,065	1,005	1,032	28,900	344
2016-08-18	1,040	1,127	1,035	1,056	28,900	352
2016-08-17	1,160	1,166	1,018	1,036	101,300	345.33
2016-08-16	1,098	1,219	1,098	1,130	223,300	376.67
2016-08-15	950	1,109	943	1,093	137,500	364.33
2016-08-12	909	1,020	909	980	138,400	326.67
2016-08-10	872	893	872	891	10,400	297
2016-08-09	850	888	850	877	14,800	292.33
2016-08-08	867	871	842	862	35,500	287.33
2016-08-05	895	907	866	882	36,900	294
2016-08-04	915	915	887	906	32,200	302
2016-08-03	899	919	891	898	14,800	299.33
2016-08-02	880	928	880	899	33,900	299.67
2016-08-01	870	930	870	906	42,400	302
2016-07-29	816	890	799	853	40,400	284.33
2016-07-28	806	825	800	803	20,000	267.67
2016-07-27	826	848	822	822	35,500	274
2016-07-26	850	854	826	845	28,600	281.67
2016-07-25	820	855	808	836	13,600	278.67
2016-07-22	832	842	792	820	27,200	273.33
2016-07-21	836	847	831	832	11,800	277.33
2016-07-20	845	855	822	844	22,300	281.33
2016-07-19	820	853	784	815	28,200	271.67
2016-07-15	836	882	812	826	49,400	275.33
2016-07-14	845	862	825	851	50,500	283.67
2016-07-13	838	840	802	833	54,300	277.67
2016-07-12	849	849	764	793	166,200	264.33
2016-07-11	895	900	777	819	118,300	273
2016-07-08	1,000	1,000	839	850	233,200	283.33
2016-07-07	1,002	1,009	966	989	25,100	329.67
2016-07-06	1,001	1,017	1,000	1,002	16,300	334
2016-07-05	1,008	1,018	999	1,001	19,400	333.67
2016-07-04	1,000	1,114	999	1,010	100,300	336.67
2016-07-01	1,022	1,042	1,000	1,003	105,500	334.33
2016-06-30	1,031	1,054	1,024	1,031	29,300	343.67
2016-06-29	1,030	1,061	1,030	1,033	41,700	344.33
2016-06-28	1,041	1,045	1,020	1,030	24,300	343.33
2016-06-27	1,014	1,078	1,014	1,041	122,200	347
2016-06-24	1,099	1,099	999	1,044	61,100	348
2016-06-23	1,098	1,120	1,085	1,099	54,700	366.33
2016-06-22	1,069	1,148	1,040	1,099	54,900	366.33
2016-06-21	1,110	1,151	1,070	1,087	57,500	362.33
2016-06-20	1,090	1,120	1,070	1,115	24,000	371.67
2016-06-17	1,097	1,150	1,074	1,091	39,100	363.67
2016-06-16	1,116	1,180	1,070	1,101	37,100	367
2016-06-15	1,095	1,168	1,095	1,146	12,200	382
2016-06-14	1,115	1,182	1,081	1,182	73,200	394
2016-06-13	1,235	1,240	1,045	1,150	208,000	383.33
2016-06-10	1,250	1,281	1,212	1,226	74,100	408.67
2016-06-09	1,270	1,310	1,200	1,247	141,300	415.67
2016-06-08	1,184	1,259	1,118	1,259	219,800	419.67
2016-06-07	1,110	1,199	1,107	1,199	177,400	399.67
2016-06-06	1,028	1,119	1,006	1,107	162,700	369
2016-06-03	991	1,027	991	1,018	45,800	339.33
2016-06-02	976	1,010	976	996	60,200	332
2016-06-01	963	1,029	963	1,006	172,700	335.33
2016-05-31	973	982	950	962	104,100	320.67
2016-05-30	906	997	902	988	297,400	329.33
2016-05-27	900	915	886	906	53,400	302
2016-05-26	890	898	859	874	46,700	291.33
2016-05-25	879	916	870	889	81,900	296.33
2016-05-24	850	888	830	857	56,400	285.67
2016-05-23	900	951	850	853	80,800	284.33
2016-05-20	878	910	868	876	67,000	292
2016-05-19	865	900	865	892	75,500	297.33
2016-05-18	899	932	858	878	93,400	292.67
2016-05-17	854	990	841	861	232,300	287
2016-05-16	735	869	735	869	90,700	289.67
2016-05-13	711	745	711	745	40,100	248.33
2016-05-12	683	749	678	721	44,700	240.33
2016-05-11	680	711	666	683	87,700	227.67
2016-05-10	610	700	610	700	268,900	233.33
2016-05-09	571	610	568	600	53,400	200
2016-05-06	574	575	569	575	6,100	191.67
2016-05-02	576	585	561	574	19,400	191.33
2016-04-28	568	575	564	566	13,400	188.67
2016-04-27	580	589	564	577	18,400	192.33
2016-04-26	580	587	555	580	31,200	193.33
2016-04-25	578	585	565	569	19,600	189.67
2016-04-22	589	589	577	579	19,100	193
2016-04-21	579	599	579	580	13,100	193.33
2016-04-20	585	591	573	580	13,400	193.33
2016-04-19	557	579	557	579	8,200	193
2016-04-18	560	566	555	557	19,400	185.67
2016-04-15	560	569	558	566	17,500	188.67
2016-04-14	566	585	566	570	11,000	190
2016-04-13	580	589	560	565	13,700	188.33
2016-04-12	583	586	581	582	1,900	194
2016-04-11	590	595	583	585	6,100	195
2016-04-08	570	583	558	583	20,400	194.33
2016-04-07	594	594	579	579	6,600	193
2016-04-06	575	600	575	594	30,500	198
2016-04-05	571	584	571	573	10,500	191
2016-04-04	573	595	573	580	13,500	193.33
2016-04-01	600	600	569	585	12,700	195
2016-03-31	583	593	583	593	6,700	197.67
2016-03-30	576	594	567	593	21,600	197.67
2016-03-29	558	569	552	567	13,100	189
2016-03-28	563	563	561	561	9,500	187
2016-03-25	573	580	560	564	22,000	188
2016-03-24	574	577	572	572	8,900	190.67
2016-03-23	580	584	571	579	13,800	193
2016-03-22	597	610	571	580	22,900	193.33
2016-03-18	596	609	590	599	16,600	199.67
2016-03-17	610	616	595	596	15,200	198.67
2016-03-16	613	614	608	610	7,500	203.33
2016-03-15	607	614	606	614	10,100	204.67
2016-03-14	601	612	601	606	10,000	202
2016-03-11	613	613	598	599	6,100	199.67
2016-03-10	614	615	605	607	9,800	202.33
2016-03-09	602	620	602	615	15,900	205
2016-03-08	605	609	600	602	29,100	200.67
2016-03-07	613	616	600	606	14,600	202
2016-03-04	612	612	606	610	14,700	203.33
2016-03-03	608	617	605	610	37,600	203.33
2016-03-02	618	619	606	608	64,900	202.67
2016-03-01	597	616	593	612	28,400	204
2016-02-29	592	602	591	600	30,500	200
2016-02-26	601	615	595	597	25,300	199
2016-02-25	605	616	591	591	33,000	197
2016-02-24	647	660	592	615	108,000	205
2016-02-23	636	676	635	637	64,700	212.33
2016-02-22	607	631	606	629	48,000	209.67
2016-02-19	600	615	593	599	16,500	199.67
2016-02-18	608	631	587	601	54,600	200.33
2016-02-17	599	643	598	618	22,800	206
2016-02-16	621	627	577	600	20,400	200
2016-02-15	649	656	616	627	13,400	209
2016-02-12	659	661	611	649	38,300	216.33
2016-02-10	780	780	676	683	47,300	227.67
2016-02-09	745	799	745	777	50,800	259
2016-02-08	890	890	760	780	177,300	260
2016-02-05	764	899	764	875	325,100	291.67
2016-02-04	697	749	697	749	98,700	249.67
2016-02-03	679	704	661	704	30,200	234.67
2016-02-02	660	690	659	671	22,400	223.67
2016-02-01	627	679	627	679	17,500	226.33
2016-01-29	621	642	614	627	17,100	209
2016-01-28	595	622	595	622	18,600	207.33
2016-01-27	588	593	588	593	11,200	197.67
2016-01-26	587	588	583	588	2,400	196
2016-01-25	580	588	568	585	7,200	195
2016-01-22	579	579	568	574	3,300	191.33
2016-01-21	570	579	558	569	18,400	189.67
2016-01-20	590	590	562	569	19,900	189.67
2016-01-19	571	580	571	580	3,300	193.33
2016-01-18	560	580	560	570	9,200	190
2016-01-15	580	580	565	574	17,300	191.33
2016-01-14	564	577	564	575	11,800	191.67
2016-01-13	574	585	554	575	29,400	191.67
2016-01-12	567	578	553	574	17,600	191.33
2016-01-08	557	581	552	568	21,100	189.33
2016-01-07	557	590	557	565	5,000	188.33
2016-01-06	566	580	551	567	31,900	189
2016-01-05	578	590	565	570	21,200	190
2016-01-04	590	623	575	580	51,100	193.33

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

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