2375 ギグワークス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 845 | 863 | 841 | 863 | 11,900 | 287.67 |
2018-12-27 | 861 | 864 | 845 | 852 | 17,100 | 284 |
2018-12-26 | 818 | 856 | 818 | 845 | 21,700 | 281.67 |
2018-12-25 | 787 | 813 | 761 | 802 | 46,100 | 267.33 |
2018-12-21 | 866 | 872 | 836 | 862 | 31,800 | 287.33 |
2018-12-20 | 887 | 888 | 836 | 881 | 47,100 | 293.67 |
2018-12-19 | 882 | 897 | 881 | 888 | 20,900 | 296 |
2018-12-18 | 903 | 904 | 874 | 884 | 32,800 | 294.67 |
2018-12-17 | 930 | 930 | 911 | 911 | 15,000 | 303.67 |
2018-12-14 | 945 | 945 | 915 | 924 | 13,500 | 308 |
2018-12-13 | 934 | 937 | 927 | 930 | 9,500 | 310 |
2018-12-12 | 922 | 941 | 917 | 933 | 17,500 | 311 |
2018-12-11 | 921 | 942 | 921 | 935 | 33,300 | 311.67 |
2018-12-10 | 925 | 937 | 909 | 919 | 31,300 | 306.33 |
2018-12-07 | 938 | 948 | 931 | 936 | 12,600 | 312 |
2018-12-06 | 950 | 953 | 927 | 936 | 32,400 | 312 |
2018-12-05 | 954 | 964 | 946 | 957 | 22,600 | 319 |
2018-12-04 | 959 | 969 | 948 | 964 | 30,100 | 321.33 |
2018-12-03 | 981 | 981 | 958 | 965 | 41,200 | 321.67 |
2018-11-30 | 955 | 991 | 950 | 978 | 82,000 | 326 |
2018-11-29 | 1,000 | 1,000 | 956 | 959 | 69,800 | 319.67 |
2018-11-28 | 1,080 | 1,080 | 962 | 977 | 266,600 | 325.67 |
2018-11-27 | 993 | 1,001 | 976 | 989 | 36,000 | 329.67 |
2018-11-26 | 1,005 | 1,006 | 979 | 987 | 19,700 | 329 |
2018-11-22 | 999 | 1,010 | 986 | 1,001 | 35,700 | 333.67 |
2018-11-21 | 947 | 987 | 947 | 980 | 30,300 | 326.67 |
2018-11-20 | 960 | 971 | 949 | 967 | 8,900 | 322.33 |
2018-11-19 | 957 | 973 | 942 | 970 | 24,000 | 323.33 |
2018-11-16 | 950 | 956 | 935 | 942 | 16,700 | 314 |
2018-11-15 | 942 | 954 | 934 | 947 | 13,500 | 315.67 |
2018-11-14 | 955 | 970 | 934 | 943 | 13,700 | 314.33 |
2018-11-13 | 928 | 974 | 923 | 958 | 25,200 | 319.33 |
2018-11-12 | 965 | 970 | 938 | 939 | 12,500 | 313 |
2018-11-09 | 973 | 973 | 940 | 950 | 9,400 | 316.67 |
2018-11-08 | 967 | 969 | 944 | 951 | 22,900 | 317 |
2018-11-07 | 940 | 962 | 931 | 952 | 20,500 | 317.33 |
2018-11-06 | 956 | 960 | 937 | 940 | 16,700 | 313.33 |
2018-11-05 | 941 | 974 | 941 | 955 | 21,800 | 318.33 |
2018-11-02 | 935 | 958 | 935 | 941 | 14,600 | 313.67 |
2018-11-01 | 933 | 950 | 927 | 935 | 16,900 | 311.67 |
2018-10-31 | 918 | 953 | 918 | 949 | 28,100 | 316.33 |
2018-10-30 | 901 | 916 | 882 | 907 | 27,100 | 302.33 |
2018-10-29 | 953 | 968 | 889 | 890 | 118,300 | 296.67 |
2018-10-26 | 1,047 | 1,048 | 968 | 975 | 104,100 | 325 |
2018-10-25 | 1,011 | 1,020 | 975 | 1,017 | 97,100 | 339 |
2018-10-24 | 1,068 | 1,077 | 1,026 | 1,037 | 45,500 | 345.67 |
2018-10-23 | 1,101 | 1,115 | 1,064 | 1,064 | 53,700 | 354.67 |
2018-10-22 | 1,081 | 1,109 | 1,081 | 1,100 | 126,000 | 366.67 |
2018-10-19 | 1,057 | 1,089 | 1,052 | 1,081 | 108,300 | 360.33 |
2018-10-18 | 1,055 | 1,075 | 1,051 | 1,051 | 26,000 | 350.33 |
2018-10-17 | 1,047 | 1,080 | 1,047 | 1,051 | 74,200 | 350.33 |
2018-10-16 | 1,050 | 1,050 | 1,030 | 1,036 | 11,100 | 345.33 |
2018-10-15 | 1,044 | 1,054 | 1,032 | 1,035 | 20,000 | 345 |
2018-10-12 | 1,014 | 1,045 | 1,013 | 1,034 | 34,200 | 344.67 |
2018-10-11 | 999 | 1,047 | 993 | 1,033 | 90,200 | 344.33 |
2018-10-10 | 1,040 | 1,053 | 1,031 | 1,039 | 27,600 | 346.33 |
2018-10-09 | 1,014 | 1,045 | 1,007 | 1,032 | 50,400 | 344 |
2018-10-05 | 1,022 | 1,034 | 1,011 | 1,014 | 16,100 | 338 |
2018-10-04 | 1,030 | 1,036 | 1,018 | 1,022 | 19,300 | 340.67 |
2018-10-03 | 1,028 | 1,030 | 1,015 | 1,023 | 15,900 | 341 |
2018-10-02 | 1,042 | 1,049 | 1,027 | 1,032 | 32,100 | 344 |
2018-10-01 | 1,029 | 1,040 | 1,020 | 1,039 | 48,900 | 346.33 |
2018-09-28 | 1,027 | 1,031 | 1,013 | 1,015 | 17,700 | 338.33 |
2018-09-27 | 1,024 | 1,036 | 1,009 | 1,019 | 42,700 | 339.67 |
2018-09-26 | 1,020 | 1,036 | 1,014 | 1,023 | 60,800 | 341 |
2018-09-25 | 1,000 | 1,015 | 996 | 1,012 | 38,300 | 337.33 |
2018-09-21 | 996 | 1,010 | 989 | 996 | 74,100 | 332 |
2018-09-20 | 979 | 1,007 | 976 | 993 | 42,800 | 331 |
2018-09-19 | 974 | 994 | 968 | 976 | 35,900 | 325.33 |
2018-09-18 | 972 | 980 | 950 | 980 | 66,600 | 326.67 |
2018-09-14 | 951 | 971 | 951 | 957 | 62,000 | 319 |
2018-09-13 | 950 | 972 | 948 | 951 | 21,100 | 317 |
2018-09-12 | 966 | 980 | 952 | 956 | 17,800 | 318.67 |
2018-09-11 | 983 | 983 | 959 | 972 | 18,400 | 324 |
2018-09-10 | 952 | 975 | 952 | 973 | 15,900 | 324.33 |
2018-09-07 | 942 | 960 | 931 | 953 | 29,600 | 317.67 |
2018-09-06 | 977 | 977 | 945 | 948 | 36,300 | 316 |
2018-09-05 | 971 | 972 | 946 | 964 | 73,000 | 321.33 |
2018-09-04 | 985 | 989 | 964 | 971 | 47,800 | 323.67 |
2018-09-03 | 1,008 | 1,008 | 977 | 983 | 39,800 | 327.67 |
2018-08-31 | 1,005 | 1,018 | 996 | 998 | 81,000 | 332.67 |
2018-08-30 | 1,050 | 1,064 | 997 | 1,005 | 173,200 | 335 |
2018-08-29 | 1,099 | 1,124 | 1,035 | 1,070 | 599,700 | 356.67 |
2018-08-28 | 1,017 | 1,023 | 1,007 | 1,022 | 176,900 | 340.67 |
2018-08-27 | 1,009 | 1,015 | 994 | 1,009 | 51,200 | 336.33 |
2018-08-24 | 1,004 | 1,004 | 992 | 1,002 | 19,800 | 334 |
2018-08-23 | 963 | 1,005 | 963 | 1,002 | 40,200 | 334 |
2018-08-22 | 980 | 980 | 955 | 962 | 10,900 | 320.67 |
2018-08-21 | 971 | 981 | 961 | 965 | 13,500 | 321.67 |
2018-08-20 | 989 | 991 | 970 | 975 | 12,400 | 325 |
2018-08-17 | 971 | 989 | 967 | 989 | 16,700 | 329.67 |
2018-08-16 | 939 | 989 | 933 | 969 | 41,300 | 323 |
2018-08-15 | 936 | 940 | 924 | 933 | 14,400 | 311 |
2018-08-14 | 929 | 946 | 929 | 936 | 13,200 | 312 |
2018-08-13 | 968 | 968 | 923 | 928 | 35,500 | 309.33 |
2018-08-10 | 953 | 965 | 948 | 956 | 11,800 | 318.67 |
2018-08-09 | 957 | 957 | 945 | 953 | 15,300 | 317.67 |
2018-08-08 | 960 | 968 | 955 | 960 | 6,000 | 320 |
2018-08-07 | 958 | 966 | 950 | 960 | 11,300 | 320 |
2018-08-06 | 969 | 971 | 955 | 963 | 21,100 | 321 |
2018-08-03 | 987 | 989 | 967 | 967 | 16,900 | 322.33 |
2018-08-02 | 995 | 995 | 984 | 987 | 5,100 | 329 |
2018-08-01 | 1,021 | 1,021 | 987 | 987 | 7,900 | 329 |
2018-07-31 | 1,002 | 1,011 | 981 | 1,008 | 22,500 | 336 |
2018-07-30 | 995 | 1,018 | 979 | 990 | 16,000 | 330 |
2018-07-27 | 983 | 995 | 980 | 981 | 11,000 | 327 |
2018-07-26 | 994 | 994 | 977 | 978 | 9,900 | 326 |
2018-07-25 | 981 | 992 | 981 | 981 | 16,700 | 327 |
2018-07-24 | 995 | 1,004 | 986 | 987 | 21,700 | 329 |
2018-07-23 | 1,021 | 1,022 | 997 | 1,009 | 24,500 | 336.33 |
2018-07-20 | 1,034 | 1,058 | 1,028 | 1,047 | 20,600 | 349 |
2018-07-19 | 1,031 | 1,066 | 1,021 | 1,045 | 39,800 | 348.33 |
2018-07-18 | 995 | 1,013 | 965 | 1,010 | 59,900 | 336.67 |
2018-07-17 | 1,090 | 1,093 | 1,000 | 1,000 | 70,800 | 333.33 |
2018-07-13 | 1,093 | 1,139 | 1,093 | 1,099 | 54,300 | 366.33 |
2018-07-12 | 1,124 | 1,142 | 1,116 | 1,123 | 85,800 | 374.33 |
2018-07-11 | 1,089 | 1,138 | 1,050 | 1,102 | 230,200 | 367.33 |
2018-07-10 | 1,079 | 1,087 | 1,057 | 1,062 | 44,500 | 354 |
2018-07-09 | 1,049 | 1,082 | 1,042 | 1,071 | 76,100 | 357 |
2018-07-06 | 1,000 | 1,048 | 1,000 | 1,031 | 38,200 | 343.67 |
2018-07-05 | 988 | 1,008 | 971 | 1,000 | 43,900 | 333.33 |
2018-07-04 | 1,042 | 1,042 | 991 | 992 | 21,800 | 330.67 |
2018-07-03 | 1,030 | 1,050 | 1,017 | 1,033 | 43,600 | 344.33 |
2018-07-02 | 1,045 | 1,066 | 1,000 | 1,000 | 62,900 | 333.33 |
2018-06-29 | 1,030 | 1,055 | 1,030 | 1,043 | 68,000 | 347.67 |
2018-06-28 | 1,015 | 1,038 | 1,003 | 1,023 | 76,900 | 341 |
2018-06-27 | 990 | 1,019 | 990 | 1,019 | 46,600 | 339.67 |
2018-06-26 | 923 | 998 | 923 | 980 | 35,900 | 326.67 |
2018-06-25 | 951 | 975 | 950 | 950 | 58,300 | 316.67 |
2018-06-22 | 936 | 969 | 932 | 949 | 47,300 | 316.33 |
2018-06-21 | 927 | 942 | 920 | 921 | 15,700 | 307 |
2018-06-20 | 925 | 938 | 908 | 927 | 22,600 | 309 |
2018-06-19 | 967 | 979 | 908 | 920 | 78,900 | 306.67 |
2018-06-18 | 986 | 989 | 960 | 973 | 34,600 | 324.33 |
2018-06-15 | 1,010 | 1,010 | 979 | 993 | 23,600 | 331 |
2018-06-14 | 1,018 | 1,040 | 960 | 987 | 89,800 | 329 |
2018-06-13 | 1,010 | 1,021 | 989 | 1,018 | 36,200 | 339.33 |
2018-06-12 | 1,010 | 1,027 | 1,007 | 1,016 | 25,200 | 338.67 |
2018-06-11 | 1,025 | 1,048 | 1,017 | 1,019 | 45,100 | 339.67 |
2018-06-08 | 1,023 | 1,031 | 1,012 | 1,025 | 24,900 | 341.67 |
2018-06-07 | 1,055 | 1,055 | 1,002 | 1,023 | 85,400 | 341 |
2018-06-06 | 985 | 1,034 | 969 | 1,028 | 57,500 | 342.67 |
2018-06-05 | 997 | 1,001 | 988 | 990 | 10,400 | 330 |
2018-06-04 | 1,018 | 1,026 | 997 | 1,002 | 14,000 | 334 |
2018-06-01 | 1,002 | 1,017 | 985 | 1,015 | 25,800 | 338.33 |
2018-05-31 | 1,015 | 1,019 | 988 | 1,001 | 38,400 | 333.67 |
2018-05-30 | 1,060 | 1,064 | 946 | 988 | 177,900 | 329.33 |
2018-05-29 | 1,032 | 1,032 | 982 | 1,018 | 56,000 | 339.33 |
2018-05-28 | 1,020 | 1,048 | 1,000 | 1,010 | 53,900 | 336.67 |
2018-05-25 | 999 | 1,014 | 988 | 1,014 | 34,700 | 338 |
2018-05-24 | 980 | 1,004 | 971 | 1,000 | 12,100 | 333.33 |
2018-05-23 | 993 | 993 | 959 | 980 | 26,300 | 326.67 |
2018-05-22 | 956 | 1,003 | 954 | 993 | 57,100 | 331 |
2018-05-21 | 915 | 945 | 915 | 944 | 11,100 | 314.67 |
2018-05-18 | 908 | 916 | 907 | 910 | 5,000 | 303.33 |
2018-05-17 | 907 | 915 | 900 | 912 | 13,100 | 304 |
2018-05-16 | 921 | 921 | 907 | 907 | 2,800 | 302.33 |
2018-05-15 | 918 | 920 | 913 | 917 | 1,800 | 305.67 |
2018-05-14 | 918 | 920 | 907 | 918 | 7,200 | 306 |
2018-05-11 | 936 | 938 | 920 | 925 | 9,500 | 308.33 |
2018-05-10 | 919 | 938 | 919 | 931 | 9,200 | 310.33 |
2018-05-09 | 924 | 938 | 921 | 923 | 9,400 | 307.67 |
2018-05-08 | 909 | 935 | 909 | 928 | 7,300 | 309.33 |
2018-05-07 | 917 | 917 | 905 | 907 | 3,100 | 302.33 |
2018-05-02 | 900 | 913 | 881 | 903 | 26,600 | 301 |
2018-05-01 | 919 | 919 | 900 | 905 | 16,100 | 301.67 |
2018-04-27 | 920 | 920 | 902 | 912 | 23,900 | 304 |
2018-04-26 | 946 | 946 | 918 | 920 | 20,300 | 306.67 |
2018-04-25 | 935 | 999 | 928 | 946 | 47,000 | 315.33 |
2018-04-24 | 928 | 942 | 909 | 935 | 25,300 | 311.67 |
2018-04-23 | 929 | 940 | 909 | 938 | 31,700 | 312.67 |
2018-04-20 | 937 | 953 | 930 | 944 | 6,300 | 314.67 |
2018-04-19 | 939 | 947 | 934 | 947 | 13,500 | 315.67 |
2018-04-18 | 922 | 953 | 922 | 950 | 18,000 | 316.67 |
2018-04-17 | 933 | 946 | 907 | 945 | 42,500 | 315 |
2018-04-16 | 944 | 957 | 932 | 937 | 9,100 | 312.33 |
2018-04-13 | 963 | 963 | 940 | 953 | 7,000 | 317.67 |
2018-04-12 | 940 | 958 | 935 | 956 | 17,700 | 318.67 |
2018-04-11 | 953 | 966 | 931 | 961 | 19,900 | 320.33 |
2018-04-10 | 957 | 964 | 934 | 958 | 28,900 | 319.33 |
2018-04-09 | 951 | 960 | 918 | 957 | 48,100 | 319 |
2018-04-06 | 972 | 972 | 950 | 958 | 26,600 | 319.33 |
2018-04-05 | 1,001 | 1,002 | 961 | 972 | 56,300 | 324 |
2018-04-04 | 998 | 1,004 | 983 | 1,001 | 32,400 | 333.67 |
2018-04-03 | 1,001 | 1,008 | 987 | 1,006 | 38,300 | 335.33 |
2018-03-30 | 1,006 | 1,016 | 1,003 | 1,012 | 21,600 | 337.33 |
2018-03-29 | 1,003 | 1,026 | 999 | 1,021 | 19,500 | 340.33 |
2018-03-28 | 1,018 | 1,040 | 1,000 | 1,010 | 31,500 | 336.67 |
2018-03-27 | 1,025 | 1,030 | 990 | 1,018 | 66,500 | 339.33 |
2018-03-26 | 1,040 | 1,040 | 984 | 1,008 | 65,800 | 336 |
2018-03-23 | 1,033 | 1,087 | 1,027 | 1,047 | 39,100 | 349 |
2018-03-22 | 1,061 | 1,087 | 1,051 | 1,083 | 62,000 | 361 |
2018-03-20 | 1,034 | 1,053 | 1,020 | 1,051 | 28,700 | 350.33 |
2018-03-19 | 1,084 | 1,086 | 1,033 | 1,055 | 40,700 | 351.67 |
2018-03-16 | 1,131 | 1,131 | 1,070 | 1,100 | 78,000 | 366.67 |
2018-03-15 | 1,111 | 1,145 | 1,100 | 1,132 | 102,200 | 377.33 |
2018-03-14 | 1,154 | 1,194 | 1,132 | 1,136 | 91,500 | 378.67 |
2018-03-13 | 1,145 | 1,177 | 1,121 | 1,152 | 116,500 | 384 |
2018-03-12 | 1,090 | 1,106 | 1,060 | 1,080 | 32,000 | 360 |
2018-03-09 | 1,109 | 1,110 | 1,070 | 1,080 | 41,500 | 360 |
2018-03-08 | 1,057 | 1,099 | 1,054 | 1,079 | 24,500 | 359.67 |
2018-03-07 | 1,048 | 1,068 | 1,022 | 1,065 | 38,200 | 355 |
2018-03-06 | 1,031 | 1,190 | 1,030 | 1,061 | 212,800 | 353.67 |
2018-03-05 | 1,017 | 1,038 | 1,005 | 1,005 | 56,300 | 335 |
2018-03-02 | 1,050 | 1,061 | 1,025 | 1,047 | 38,200 | 349 |
2018-03-01 | 1,060 | 1,085 | 1,044 | 1,067 | 164,400 | 355.67 |
2018-02-28 | 1,151 | 1,198 | 1,137 | 1,180 | 131,100 | 393.33 |
2018-02-27 | 1,102 | 1,174 | 1,093 | 1,166 | 96,100 | 388.67 |
2018-02-26 | 1,100 | 1,109 | 1,073 | 1,102 | 62,700 | 367.33 |
2018-02-23 | 1,060 | 1,088 | 1,057 | 1,083 | 26,600 | 361 |
2018-02-22 | 1,077 | 1,093 | 1,050 | 1,060 | 34,400 | 353.33 |
2018-02-21 | 1,069 | 1,096 | 1,049 | 1,075 | 112,600 | 358.33 |
2018-02-20 | 1,090 | 1,109 | 1,059 | 1,079 | 25,000 | 359.67 |
2018-02-19 | 1,073 | 1,092 | 1,060 | 1,089 | 31,100 | 363 |
2018-02-16 | 1,010 | 1,071 | 1,010 | 1,062 | 37,600 | 354 |
2018-02-15 | 987 | 1,005 | 983 | 1,002 | 17,600 | 334 |
2018-02-14 | 999 | 1,000 | 966 | 985 | 25,500 | 328.33 |
2018-02-13 | 1,001 | 1,010 | 987 | 989 | 13,100 | 329.67 |
2018-02-09 | 950 | 999 | 950 | 986 | 27,800 | 328.67 |
2018-02-08 | 1,001 | 1,010 | 990 | 1,006 | 9,800 | 335.33 |
2018-02-07 | 1,010 | 1,045 | 986 | 986 | 32,400 | 328.67 |
2018-02-06 | 948 | 995 | 933 | 966 | 53,900 | 322 |
2018-02-05 | 1,063 | 1,066 | 1,036 | 1,038 | 25,300 | 346 |
2018-02-02 | 1,055 | 1,093 | 1,055 | 1,074 | 25,200 | 358 |
2018-02-01 | 1,052 | 1,078 | 1,050 | 1,076 | 13,100 | 358.67 |
2018-01-31 | 1,067 | 1,069 | 1,041 | 1,063 | 15,700 | 354.33 |
2018-01-30 | 1,067 | 1,072 | 1,044 | 1,055 | 29,500 | 351.67 |
2018-01-29 | 1,100 | 1,100 | 1,061 | 1,082 | 66,200 | 360.67 |
2018-01-26 | 1,198 | 1,200 | 1,090 | 1,101 | 242,700 | 367 |
2018-01-25 | 1,090 | 1,370 | 1,087 | 1,193 | 780,600 | 397.67 |
2018-01-24 | 1,050 | 1,070 | 991 | 1,070 | 94,200 | 356.67 |
2018-01-23 | 1,020 | 1,050 | 1,012 | 1,046 | 60,600 | 348.67 |
2018-01-22 | 985 | 1,050 | 985 | 1,020 | 58,800 | 340 |
2018-01-19 | 956 | 985 | 956 | 982 | 9,100 | 327.33 |
2018-01-18 | 975 | 985 | 960 | 964 | 19,600 | 321.33 |
2018-01-17 | 992 | 992 | 975 | 977 | 13,400 | 325.67 |
2018-01-16 | 1,000 | 1,005 | 986 | 997 | 14,400 | 332.33 |
2018-01-15 | 1,012 | 1,012 | 989 | 999 | 29,700 | 333 |
2018-01-12 | 1,029 | 1,030 | 1,010 | 1,012 | 11,300 | 337.33 |
2018-01-11 | 1,020 | 1,032 | 1,017 | 1,017 | 13,500 | 339 |
2018-01-10 | 1,019 | 1,024 | 1,015 | 1,022 | 12,700 | 340.67 |
2018-01-09 | 1,021 | 1,021 | 1,012 | 1,019 | 20,900 | 339.67 |
2018-01-05 | 1,003 | 1,021 | 1,003 | 1,013 | 21,800 | 337.67 |
2018-01-04 | 1,005 | 1,011 | 986 | 1,007 | 30,800 | 335.67 |
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