3775 (株)ガイアックスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	67,994	68,993	66,994	67,994	28	242.15
2006-12-28	66,994	66,994	64,992	66,994	4	238.59
2006-12-27	62,993	67,994	62,993	66,994	64	238.59
2006-12-26	62,993	63,493	60,994	62,993	35	224.34
2006-12-25	64,894	66,194	61,193	61,493	55	219
2006-12-22	61,993	66,194	61,993	66,194	47	235.74
2006-12-21	62,894	62,993	61,193	61,193	39	217.93
2006-12-20	62,094	63,594	61,993	63,094	39	224.70
2006-12-19	69,993	69,993	65,093	65,093	60	231.82
2006-12-18	73,393	73,393	70,192	71,992	23	256.39
2006-12-15	76,993	76,993	74,991	74,991	16	267.07
2006-12-14	75,592	75,991	74,991	75,991	24	270.63
2006-12-13	75,693	77,692	75,491	75,491	21	268.85
2006-12-12	79,691	79,691	75,291	76,392	79	272.06
2006-12-11	84,990	84,990	79,590	79,590	50	283.45
2006-12-08	84,990	84,990	82,991	84,990	5	302.68
2006-12-07	85,990	87,992	79,992	87,992	27	313.37
2006-12-06	85,990	88,991	84,990	85,990	18	306.24
2006-12-05	83,990	86,992	83,990	86,992	5	309.81
2006-12-04	81,991	83,990	79,992	83,990	65	299.12
2006-12-01	84,892	85,490	83,990	83,990	10	299.12
2006-11-30	81,093	84,892	80,992	81,890	20	291.64
2006-11-29	82,592	83,592	80,191	81,991	29	292
2006-11-28	82,190	82,991	80,492	81,991	31	292
2006-11-27	89,991	89,991	85,990	85,990	7	306.24
2006-11-24	84,190	89,991	84,190	89,991	4	320.49
2006-11-22	84,091	89,991	84,091	89,991	6	320.49
2006-11-21	84,990	84,990	84,091	84,091	16	299.48
2006-11-20	89,991	89,991	85,990	85,990	7	306.24
2006-11-16	93,091	94,989	92,990	94,989	7	338.29
2006-11-15	97,991	97,991	92,990	92,990	11	331.17
2006-11-14	93,989	96,390	93,989	96,390	7	343.28
2006-11-13	90,990	93,790	90,990	91,791	8	326.90
2006-11-10	95,489	95,489	90,990	90,990	23	324.05
2006-11-09	99,990	105,988	96,991	97,089	28	345.77
2006-11-08	94,090	100,989	93,989	100,989	42	359.66
2006-11-07	99,990	99,990	96,090	97,089	53	345.77
2006-11-06	103,988	103,988	99,990	99,990	29	356.10
2006-11-02	98,089	103,988	94,989	103,988	71	370.34
2006-11-01	98,089	103,988	98,089	103,988	27	370.34
2006-10-31	98,690	98,990	98,089	98,089	12	349.33
2006-10-30	99,490	99,490	98,690	98,690	2	351.47
2006-10-27	99,889	99,990	98,791	99,490	10	354.32
2006-10-26	100,989	100,989	97,991	98,990	27	352.54
2006-10-25	100,989	100,989	100,989	100,989	3	359.66
2006-10-24	103,988	103,988	101,989	101,989	7	363.22
2006-10-23	99,990	99,990	98,990	98,990	2	352.54
2006-10-20	104,988	104,988	100,989	100,989	5	359.66
2006-10-19	103,988	106,990	103,988	104,988	7	373.90
2006-10-18	104,988	104,988	102,989	102,989	4	366.78
2006-10-17	100,989	105,988	100,989	104,988	13	373.90
2006-10-16	104,988	104,988	100,989	100,989	14	359.66
2006-10-13	95,090	101,989	95,090	101,989	3	363.22
2006-10-12	100,989	100,989	99,990	100,989	27	359.66
2006-10-11	101,989	101,989	99,990	100,989	11	359.66
2006-10-10	106,990	106,990	105,988	105,988	15	377.46
2006-10-06	107,990	108,989	105,988	105,988	15	377.46
2006-10-05	109,989	111,988	105,988	106,990	27	381.03
2006-10-04	105,988	110,988	105,988	108,989	20	388.15
2006-10-03	102,989	106,990	100,989	105,988	17	377.46
2006-10-02	101,989	104,988	101,989	101,989	22	363.22
2006-09-29	109,989	109,989	103,988	105,988	19	377.46
2006-09-28	106,990	110,988	106,990	106,990	13	381.03
2006-09-27	111,988	119,988	106,990	109,989	33	391.71
2006-09-26	114,987	114,987	113,987	113,987	3	405.95
2006-09-25	113,987	114,987	108,989	113,987	22	405.95
2006-09-22	124,986	124,986	120,987	123,986	8	441.56
2006-09-21	120,987	124,986	118,988	124,986	12	445.12
2006-09-20	119,988	134,985	118,988	127,988	40	455.81
2006-09-19	126,985	126,985	113,987	117,989	31	420.20
2006-09-15	140,985	140,985	129,987	133,985	8	477.17
2006-09-14	128,987	137,987	128,987	137,987	6	491.42
2006-09-13	139,986	139,986	126,985	126,985	7	452.24
2006-09-12	138,986	139,986	137,987	139,986	7	498.54
2006-09-11	148,985	148,985	133,985	147,986	17	527.03
2006-09-08	144,984	146,983	144,984	146,983	7	523.46
2006-09-06	151,984	151,984	151,984	151,984	7	541.27
2006-09-05	144,984	152,984	144,984	151,984	17	541.27
2006-09-04	138,986	144,984	137,987	144,984	8	516.34
2006-09-01	141,985	141,985	137,987	141,985	18	505.66
2006-08-31	148,985	148,985	144,984	148,985	21	530.59
2006-08-30	152,984	155,983	144,984	153,983	35	548.39
2006-08-29	139,986	150,984	135,985	150,984	50	537.71
2006-08-28	140,985	140,985	133,985	139,986	22	498.54
2006-08-25	146,983	148,985	139,986	140,985	60	502.10
2006-08-24	149,985	157,985	149,985	153,983	64	548.39
2006-08-23	162,983	162,983	155,983	161,983	24	576.88
2006-08-22	157,985	166,981	149,985	162,983	62	580.44
2006-08-21	139,986	154,983	133,985	154,983	75	551.95
2006-08-18	147,986	147,986	134,985	137,987	35	491.42
2006-08-17	130,986	150,984	130,986	147,986	84	527.03
2006-08-16	119,988	138,986	112,988	132,986	82	473.61
2006-08-15	121,987	126,985	118,988	118,988	49	423.76
2006-08-14	105,988	119,988	104,988	119,988	33	427.32
2006-08-11	111,988	118,988	103,988	104,988	46	373.90
2006-08-10	94,290	103,988	94,290	103,988	32	370.34
2006-08-09	95,989	95,989	93,989	93,989	5	334.73
2006-08-08	95,489	96,991	94,090	96,991	14	345.42
2006-08-07	96,991	96,991	94,489	95,489	5	340.07
2006-08-04	103,988	103,988	92,990	96,991	43	345.42
2006-08-03	113,987	113,987	99,990	101,989	82	363.22
2006-08-02	103,988	103,988	103,988	103,988	18	370.34
2006-07-31	82,491	83,990	82,491	83,990	35	299.12
2006-07-28	81,093	83,990	81,093	81,491	24	290.22
2006-07-27	73,991	80,992	73,991	79,992	263	284.88
2006-07-26	79,992	79,992	79,992	79,992	21	284.88
2006-07-25	101,989	105,988	99,990	99,990	71	356.10
2006-07-24	109,989	109,989	102,989	107,990	14	384.59
2006-07-21	108,989	111,988	108,989	111,988	29	398.83
2006-07-20	114,987	117,989	108,989	109,989	46	391.71
2006-07-19	113,987	114,987	108,989	108,989	23	388.15
2006-07-18	136,984	136,984	115,987	115,987	48	413.07
2006-07-14	131,986	135,985	128,987	135,985	4	484.29
2006-07-13	137,987	137,987	130,986	130,986	6	466.49
2006-07-12	140,985	142,985	135,985	136,984	23	487.85
2006-07-11	148,985	148,985	139,986	144,984	17	516.34
2006-07-10	142,985	142,985	140,985	142,985	24	509.22
2006-07-07	142,985	148,985	142,985	144,984	28	516.34
2006-07-06	144,984	144,984	142,985	142,985	5	509.22
2006-07-05	139,986	148,985	138,986	144,984	29	516.34
2006-07-04	142,985	142,985	142,985	142,985	1	509.22
2006-07-03	138,986	143,984	138,986	142,985	13	509.22
2006-06-30	147,986	152,984	144,984	144,984	10	516.34
2006-06-29	142,985	146,983	142,985	146,983	12	523.46
2006-06-28	145,984	145,984	141,985	141,985	13	505.66
2006-06-27	149,985	149,985	147,986	147,986	4	527.03
2006-06-26	152,984	152,984	140,985	148,985	29	530.59
2006-06-23	153,983	153,983	149,985	151,984	13	541.27
2006-06-22	162,983	162,983	150,984	154,983	12	551.95
2006-06-21	149,985	155,983	148,985	150,984	18	537.71
2006-06-20	156,982	158,984	151,984	151,984	32	541.27
2006-06-19	151,984	162,983	151,984	159,984	22	569.76
2006-06-16	170,982	181,981	146,983	160,983	131	573.32
2006-06-15	134,985	151,984	134,985	151,984	76	541.27
2006-06-14	126,985	131,986	126,985	131,986	26	470.05
2006-06-13	134,985	134,985	127,988	127,988	34	455.81
2006-06-12	128,987	136,984	127,988	136,984	22	487.85
2006-06-09	116,989	122,987	116,989	122,987	14	438
2006-06-08	116,989	120,987	116,989	120,987	14	430.88
2006-06-07	126,985	127,988	120,987	127,988	19	455.81
2006-06-06	125,986	127,988	125,986	127,988	2	455.81
2006-06-05	124,986	133,985	124,986	129,987	25	462.93
2006-06-02	119,988	124,986	113,987	122,987	100	438
2006-06-01	132,986	135,985	129,987	133,985	33	477.17
2006-05-31	134,985	138,986	129,987	134,985	17	480.73
2006-05-30	149,985	149,985	134,985	136,984	44	487.85
2006-05-29	155,983	155,983	149,985	149,985	17	534.15
2006-05-26	160,983	160,983	153,983	155,983	9	555.51
2006-05-25	160,983	164,982	159,984	162,983	9	580.44
2006-05-24	159,984	162,983	156,982	162,983	14	580.44
2006-05-23	163,982	163,982	157,985	158,984	24	566.20
2006-05-22	159,984	171,982	159,984	171,982	15	612.49
2006-05-19	151,984	159,984	149,985	159,984	37	569.76
2006-05-18	155,983	155,983	149,985	154,983	32	551.95
2006-05-17	154,983	164,982	150,984	159,984	47	569.76
2006-05-16	173,981	173,981	159,984	159,984	47	569.76
2006-05-15	166,981	179,982	166,981	179,982	32	640.98
2006-05-12	174,981	175,980	168,983	172,982	33	616.05
2006-05-11	180,981	184,980	176,980	176,980	27	630.29
2006-05-10	181,981	182,981	179,982	181,981	26	648.10
2006-05-09	180,981	187,979	179,982	183,980	30	655.22
2006-05-08	183,980	183,980	180,981	183,980	54	655.22
2006-05-02	180,981	184,980	180,981	184,980	40	658.78
2006-05-01	189,981	192,980	180,981	188,981	47	673.03
2006-04-28	194,979	194,979	189,981	190,980	37	680.15
2006-04-27	189,981	204,978	189,981	199,980	53	712.20
2006-04-26	194,979	199,980	192,980	192,980	32	687.27
2006-04-25	193,979	198,980	185,979	198,980	59	708.64
2006-04-24	195,978	198,980	179,982	179,982	117	640.98
2006-04-21	207,977	209,979	191,980	192,980	229	687.27
2006-04-20	225,975	225,975	214,977	215,976	200	769.17
2006-04-19	230,976	238,976	212,978	213,977	591	762.05
2006-04-18	247,973	247,973	247,973	247,973	28	883.12
2006-04-17	300,969	300,969	287,969	287,969	56	1,025.56
2006-04-14	303,968	309,969	299,970	302,968	38	1,078.98
2006-04-13	310,968	312,967	298,967	303,968	40	1,082.54
2006-04-12	311,968	313,967	309,969	312,967	24	1,114.59
2006-04-11	311,968	319,965	311,968	315,966	38	1,125.27
2006-04-10	315,966	315,966	310,968	312,967	29	1,114.59
2006-04-07	315,966	320,967	314,967	314,967	25	1,121.71
2006-04-06	309,969	324,966	309,969	319,965	102	1,139.51
2006-04-05	331,966	337,964	307,967	307,967	106	1,096.78
2006-04-04	310,968	344,964	309,969	326,965	219	1,164.44
2006-04-03	284,970	307,967	283,970	307,967	114	1,096.78
2006-03-31	287,969	289,971	282,970	288,968	60	1,029.12
2006-03-30	294,969	297,968	284,970	284,970	53	1,014.88
2006-03-29	280,971	295,968	279,972	291,970	43	1,039.81
2006-03-28	282,970	285,969	278,969	285,969	28	1,018.44
2006-03-27	291,970	291,970	275,970	285,969	65	1,018.44
2006-03-24	289,971	292,969	288,968	292,969	38	1,043.37
2006-03-23	293,969	294,969	289,971	289,971	37	1,032.69
2006-03-22	291,970	293,969	289,971	290,970	45	1,036.25
2006-03-20	290,970	298,967	286,969	293,969	46	1,046.93
2006-03-17	286,969	293,969	284,970	293,969	43	1,046.93
2006-03-16	291,970	292,969	284,970	284,970	31	1,014.88
2006-03-15	299,970	305,967	287,969	287,969	44	1,025.56
2006-03-14	313,967	314,967	300,969	304,968	40	1,086.10
2006-03-13	292,969	317,966	292,969	317,966	49	1,132.39
2006-03-10	281,971	292,969	279,972	290,970	35	1,036.25
2006-03-09	289,971	289,971	274,971	289,971	118	1,032.69
2006-03-08	280,971	293,969	280,971	285,969	22	1,018.44
2006-03-07	285,969	288,968	279,972	284,970	43	1,014.88
2006-03-06	279,972	289,971	274,971	285,969	54	1,018.44
2006-03-03	291,970	294,969	283,970	285,969	37	1,018.44
2006-03-02	303,968	305,967	291,970	291,970	24	1,039.81
2006-03-01	305,967	307,967	289,971	307,967	34	1,096.78
2006-02-28	321,967	321,967	303,968	309,969	30	1,103.91
2006-02-27	328,964	339,963	316,966	316,966	69	1,128.83
2006-02-24	305,967	334,965	304,968	318,965	90	1,135.95
2006-02-23	277,970	299,970	277,970	299,970	76	1,068.30
2006-02-22	290,970	291,970	275,970	281,971	49	1,004.20
2006-02-21	266,971	291,970	266,971	291,970	109	1,039.81
2006-02-20	280,971	287,969	266,971	274,971	94	979.27
2006-02-17	322,966	326,965	306,967	306,967	70	1,093.22
2006-02-16	324,966	328,964	315,966	317,966	43	1,132.39
2006-02-15	347,962	349,962	334,965	339,963	41	1,210.73
2006-02-14	344,964	345,963	309,969	330,966	121	1,178.69
2006-02-13	389,958	389,958	349,962	354,963	63	1,264.15
2006-02-10	391,960	391,960	379,959	390,957	44	1,392.34
2006-02-09	391,960	391,960	385,959	386,959	21	1,378.10
2006-02-08	394,959	398,957	389,958	389,958	45	1,388.78
2006-02-07	394,959	394,959	389,958	390,957	40	1,392.34
2006-02-06	390,957	397,957	389,958	394,959	28	1,406.59
2006-02-03	387,958	397,957	385,959	388,958	24	1,385.22
2006-02-02	386,959	388,958	380,958	387,958	49	1,381.66
2006-02-01	384,960	389,958	384,960	386,959	27	1,378.10
2006-01-31	390,957	394,959	387,958	388,958	37	1,385.22
2006-01-30	419,955	419,955	398,957	398,957	131	1,420.83
2006-01-27	402,958	416,956	402,958	409,956	58	1,460
2006-01-26	399,957	417,955	399,957	407,956	71	1,452.88
2006-01-25	409,956	409,956	399,957	400,956	84	1,427.95
2006-01-24	371,962	402,958	371,962	402,958	76	1,435.08
2006-01-23	369,960	382,960	364,962	366,961	118	1,306.88
2006-01-20	414,957	429,954	388,958	388,958	252	1,385.22
2006-01-19	379,959	440,952	379,959	409,956	505	1,460
2006-01-18	419,955	419,955	419,955	419,955	32	1,495.61
2006-01-17	499,947	531,943	459,951	469,950	318	1,673.66
2006-01-16	526,945	555,942	510,945	553,943	274	1,972.79
2006-01-13	478,949	511,945	477,949	508,946	189	1,812.54
2006-01-12	474,950	474,950	464,951	474,950	71	1,691.47
2006-01-11	450,951	469,950	449,952	469,950	72	1,673.66
2006-01-10	474,950	479,949	456,952	459,951	117	1,638.05
2006-01-06	494,948	495,948	467,950	474,950	215	1,691.47
2006-01-05	549,941	549,941	484,949	494,948	240	1,762.69
2006-01-04	479,949	519,945	479,949	519,945	147	1,851.71

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 [2006年度]

3775 (株)ガイアックスの時系列データ [2006年度]