3775 (株)ガイアックスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	478,949	479,949	468,950	477,949	101	1,702.15
2005-12-29	443,954	469,950	432,955	458,951	211	1,634.49
2005-12-28	415,956	448,952	414,957	429,954	210	1,531.22
2005-12-27	423,956	423,956	411,958	413,957	162	1,474.25
2005-12-26	418,955	422,956	409,956	420,954	199	1,499.17
2005-12-22	425,955	428,954	407,956	416,956	124	1,484.93
2005-12-21	448,952	448,952	419,955	424,956	143	1,513.42
2005-12-20	448,952	458,951	440,952	448,952	187	1,598.88
2005-12-19	409,956	443,954	409,956	440,952	163	1,570.39
2005-12-16	411,958	412,957	405,957	408,956	82	1,456.44
2005-12-15	417,955	417,955	408,956	409,956	62	1,460
2005-12-14	419,955	419,955	407,956	415,956	57	1,481.37
2005-12-13	419,955	419,955	407,956	415,956	67	1,481.37
2005-12-12	428,954	428,954	409,956	413,957	69	1,474.25
2005-12-09	408,956	430,953	408,956	416,956	42	1,484.93
2005-12-08	429,954	429,954	400,956	407,956	79	1,452.88
2005-12-07	394,959	441,952	394,959	434,955	163	1,549.03
2005-12-06	390,957	395,958	384,960	391,960	92	1,395.91
2005-12-05	400,956	409,956	394,959	396,958	71	1,413.71
2005-12-02	419,955	419,955	406,957	406,957	33	1,449.32
2005-12-01	418,955	421,957	407,956	419,955	77	1,495.61
2005-11-30	413,957	414,957	396,958	413,957	119	1,474.25
2005-11-29	429,954	433,955	415,956	415,956	87	1,481.37
2005-11-28	453,953	453,953	432,955	433,955	88	1,545.47
2005-11-25	438,953	463,952	422,956	444,954	176	1,584.64
2005-11-24	498,947	498,947	441,952	444,954	278	1,584.64
2005-11-22	589,937	591,937	496,948	509,946	325	1,816.10
2005-11-21	524,945	599,936	507,946	584,939	666	2,083.18
2005-11-18	464,951	507,946	461,950	507,946	269	1,808.98
2005-11-17	439,953	461,950	439,953	457,951	226	1,630.93
2005-11-16	423,956	443,954	416,956	433,955	118	1,545.47
2005-11-15	402,958	421,957	402,958	418,955	69	1,492.05
2005-11-14	400,956	409,956	399,957	402,958	73	1,435.08
2005-11-11	395,958	401,959	391,960	399,957	108	1,424.39
2005-11-10	392,959	418,955	389,958	390,957	236	1,392.34
2005-11-09	354,963	391,960	354,963	391,960	135	1,395.91
2005-11-08	363,962	363,962	349,962	354,963	101	1,264.15
2005-11-07	367,960	368,960	355,962	365,961	109	1,303.32
2005-11-04	376,960	380,958	369,960	371,962	85	1,324.69
2005-11-02	378,959	380,958	376,960	376,960	39	1,342.49
2005-11-01	384,960	384,960	377,959	382,960	69	1,363.86
2005-10-31	390,957	392,959	381,961	388,958	76	1,385.22
2005-10-28	401,959	401,959	387,958	393,959	28	1,403.03
2005-10-27	413,957	414,957	399,957	400,956	40	1,427.95
2005-10-26	417,955	417,955	404,958	416,956	57	1,484.93
2005-10-25	427,954	433,955	411,958	417,955	71	1,488.49
2005-10-24	391,960	419,955	391,960	418,955	114	1,492.05
2005-10-21	386,959	395,958	384,960	391,960	39	1,395.91
2005-10-20	393,959	393,959	380,958	380,958	38	1,356.73
2005-10-19	384,960	389,958	380,958	385,959	31	1,374.54
2005-10-18	400,956	400,956	375,960	394,959	77	1,406.59
2005-10-17	381,961	390,957	359,961	390,957	163	1,392.34
2005-10-14	404,958	404,958	389,958	394,959	74	1,406.59
2005-10-13	400,956	409,956	399,957	405,957	150	1,445.76
2005-10-12	418,955	433,955	417,955	431,956	54	1,538.35
2005-10-11	444,954	444,954	420,954	428,954	71	1,527.66
2005-10-07	439,953	443,954	435,954	438,953	28	1,563.27
2005-10-06	454,952	454,952	439,953	447,952	54	1,595.32
2005-10-05	455,952	467,950	445,953	451,951	57	1,609.56
2005-10-04	478,949	478,949	449,952	449,952	112	1,602.44
2005-10-03	451,951	478,949	444,954	473,951	139	1,687.91
2005-09-30	420,954	454,952	420,954	449,952	167	1,602.44
2005-09-29	458,951	458,951	417,955	425,955	238	1,516.98
2005-09-28	449,952	479,949	449,952	467,950	196	1,666.54
2005-09-27	519,945	523,946	447,952	449,952	264	1,602.44
2005-09-26	589,937	589,937	520,944	530,943	167	1,890.88
2005-09-22	597,937	614,936	579,938	595,938	196	2,122.35
2005-09-21	589,937	609,935	582,937	605,937	92	2,157.96
2005-09-20	603,935	609,935	579,938	603,935	186	2,150.83
2005-09-16	604,937	612,934	600,936	603,935	54	2,150.83
2005-09-15	617,935	617,935	606,937	607,936	75	2,165.08
2005-09-14	614,936	617,935	614,936	617,935	45	2,200.69
2005-09-13	609,935	614,936	606,937	609,935	59	2,172.20
2005-09-12	621,934	629,933	609,935	614,936	40	2,190.01
2005-09-09	614,936	619,934	606,937	614,936	74	2,190.01
2005-09-08	613,934	626,935	610,935	614,936	84	2,190.01
2005-09-07	612,934	616,936	605,937	616,936	72	2,197.13
2005-09-06	609,935	625,935	609,935	614,936	79	2,190.01
2005-09-05	629,933	631,933	609,935	614,936	95	2,190.01
2005-09-02	649,931	669,929	625,935	629,933	178	2,243.42
2005-09-01	699,926	700,926	652,930	669,929	277	2,385.86
2005-08-31	629,933	689,927	626,935	674,927	547	2,403.66
2005-08-30	603,935	639,932	590,937	610,935	130	2,175.76
2005-08-29	607,936	608,936	599,936	599,936	69	2,136.59
2005-08-26	604,937	614,936	599,936	614,936	85	2,190.01
2005-08-25	620,934	621,934	602,935	606,937	112	2,161.52
2005-08-24	619,934	628,934	611,935	626,935	111	2,232.74
2005-08-23	662,929	664,928	619,934	625,935	81	2,229.18
2005-08-22	649,931	667,930	640,932	659,930	154	2,350.25
2005-08-19	614,936	641,932	606,937	634,931	135	2,261.22
2005-08-18	615,936	619,934	604,937	606,937	115	2,161.52
2005-08-17	634,931	634,931	614,936	615,936	133	2,193.57
2005-08-16	628,934	637,933	612,934	632,932	118	2,254.10
2005-08-15	643,931	643,931	619,934	627,934	86	2,236.30
2005-08-12	677,929	677,929	636,933	653,930	148	2,328.88
2005-08-11	700,926	700,926	664,928	675,930	164	2,407.23
2005-08-10	709,925	721,923	684,926	700,926	374	2,496.25
2005-08-09	652,930	704,924	644,930	684,926	499	2,439.27
2005-08-08	579,938	640,932	579,938	639,932	236	2,279.03
2005-08-05	639,932	692,926	609,935	619,934	535	2,207.81
2005-08-04	639,932	639,932	608,936	629,933	449	2,243.42
2005-08-03	731,922	739,922	659,930	677,929	266	2,414.35
2005-08-02	706,926	747,922	697,927	730,923	446	2,603.08
2005-08-01	764,918	768,920	714,923	716,925	394	2,553.23
2005-07-29	801,915	801,915	759,920	775,917	411	2,763.32
2005-07-28	842,911	842,911	804,914	806,913	317	2,873.71
2005-07-27	859,910	869,909	839,912	841,911	376	2,998.35
2005-07-26	799,916	858,910	799,916	834,911	476	2,973.42
2005-07-25	870,909	874,907	800,916	809,915	752	2,884.40
2005-07-22	895,905	934,901	864,908	869,909	490	3,098.06
2005-07-21	939,899	940,902	829,913	885,906	753	3,155.03
2005-07-20	969,896	989,894	911,904	921,903	2,029	3,283.23
2005-07-19	1,029,890	1,029,890	1,029,890	1,029,890	40	3,667.81
2005-07-15	1,379,860	1,389,850	1,209,870	1,229,870	3,090	4,380.01
2005-07-14	1,199,870	1,329,860	1,169,880	1,299,860	6,487	4,629.28

分割・併合履歴： [2013-10-21]1株→0.937株 [2013-07-09]1株→1.364株 [2013-06-26]1株→100株 [2012-06-27]1株→1.3株 [2011-06-28]1株→1.3株 [2009-06-25]1株→1.3株

3775 (株)ガイアックス の時系列データ [2005年度]

3775 (株)ガイアックスの時系列データ [2005年度]