3775 (株)ガイアックス の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2859,59259,59259,09359,0933210.45
2007-12-2759,99459,99459,79559,7953212.95
2007-12-2559,49460,99459,39360,49416215.44
2007-12-2160,69362,99360,49462,99318224.34
2007-12-2062,19362,69260,59562,19338221.49
2007-12-1961,59465,49261,59464,99212231.46
2007-12-1867,89367,89365,39465,4924233.24
2007-12-1767,99467,99467,99467,99419242.15
2007-12-1460,59562,99360,59562,99312224.34
2007-12-1361,99361,99361,19361,1934217.93
2007-12-1260,79460,79460,79460,7942216.51
2007-12-1161,99362,19361,99361,9938220.78
2007-12-1060,59563,99260,59560,6936216.15
2007-12-0761,09561,09561,09561,0951217.58
2007-12-0662,99364,29361,89261,8926220.42
2007-12-0562,49364,89462,09464,8945231.11
2007-12-0365,99265,99264,99264,9924231.46
2007-11-3065,99265,99264,99264,9923231.46
2007-11-2965,19465,19462,99362,9937224.34
2007-11-2863,49363,49363,49363,4933226.12
2007-11-2763,49363,49360,19360,19313214.37
2007-11-2663,99263,99263,49363,4933226.12
2007-11-2265,99265,99262,09462,0942221.14
2007-11-2160,49465,49260,49465,4926233.24
2007-11-2066,49466,49462,49362,4933222.56
2007-11-1969,99369,99366,49466,4948236.81
2007-11-1669,99369,99369,99369,99320249.27
2007-11-1564,99264,99264,99264,99210231.46
2007-11-1463,99263,99259,99459,99422213.66
2007-11-1363,49363,99263,49363,9924227.90
2007-11-1262,49362,49362,49362,4931222.56
2007-11-0960,49463,49360,49463,4933226.12
2007-11-0864,99264,99264,99264,9921231.46
2007-11-0761,99362,99361,99362,9933224.34
2007-11-0661,39261,39259,99459,9945213.66
2007-11-0560,99460,99460,99460,9943217.22
2007-11-0260,99460,99460,99460,9944217.22
2007-10-3165,99265,99261,99361,99312220.78
2007-10-3067,99467,99466,49466,4949236.81
2007-10-2966,49468,49366,49468,49314243.93
2007-10-2667,99467,99467,99467,9941242.15
2007-10-2567,99467,99467,99467,9941242.15
2007-10-2468,99368,99368,99368,9931245.71
2007-10-2267,99467,99466,99466,9943238.59
2007-10-1969,99369,99369,99369,9936249.27
2007-10-1868,99368,99367,99468,99322245.71
2007-10-1767,99468,99367,99468,99314245.71
2007-10-1668,99368,99367,99467,9949242.15
2007-10-1568,99368,99368,99368,99351245.71
2007-10-1263,49363,49362,49362,9936224.34
2007-10-1162,49362,49362,49362,4936222.56
2007-10-1062,49362,49362,49362,4932222.56
2007-10-0960,29462,99360,29462,99330224.34
2007-10-0559,69359,89359,59259,59214212.23
2007-10-0459,49459,49459,19459,4946211.88
2007-10-0359,49459,49459,29559,29516211.17
2007-10-0259,99460,09558,99458,99424210.10
2007-10-0159,99459,99459,99459,9944213.66
2007-09-2858,99460,99458,99459,9948213.66
2007-09-2760,99461,49359,99460,99421217.22
2007-09-2659,99460,99458,99460,9948217.22
2007-09-2559,99459,99459,99459,9941213.66
2007-09-2159,99459,99459,49459,8933213.30
2007-09-2062,99362,99360,99460,9944217.22
2007-09-1961,99361,99361,49361,4933219
2007-09-1866,49466,49466,49466,49420236.81
2007-09-1461,99361,99359,49459,4949211.88
2007-09-1361,99361,99361,99361,9938220.78
2007-09-1262,09462,19362,09462,0947221.14
2007-09-1162,49364,49261,99364,4926229.68
2007-09-1062,99362,99362,49362,4932222.56
2007-09-0663,99265,99263,99265,9925235.02
2007-09-0562,09462,49362,09462,0944221.14
2007-09-0362,99362,99362,09462,0946221.14
2007-08-3160,49460,49460,49460,4941215.44
2007-08-3063,09463,09462,99362,9933224.34
2007-08-2966,59366,59362,69262,6925223.27
2007-08-2867,99467,99466,59366,5936237.16
2007-08-2767,49467,99467,49467,99411242.15
2007-08-2467,49467,49467,49467,4942240.37
2007-08-2362,49366,49462,49366,4942236.81
2007-08-2265,49265,49265,49265,4922233.24
2007-08-2161,99361,99361,99361,9933220.78
2007-08-2064,99264,99261,99361,99343220.78
2007-08-1765,59368,99363,99263,9927227.90
2007-08-1670,79370,79363,09466,5936237.16
2007-08-1570,09170,09170,09170,09114249.62
2007-08-1361,49367,09261,49367,0927238.94
2007-08-1065,99265,99264,99265,9929235.02
2007-08-0965,99265,99264,99264,99214231.46
2007-08-0871,99271,99267,99467,99421242.15
2007-08-0767,09271,99267,09271,99211256.39
2007-08-0274,49174,49174,49174,4915265.29
2007-08-0173,89373,89373,89373,8932263.16
2007-07-3069,89271,99269,89271,9927256.39
2007-07-2768,19374,79266,39369,3924247.13
2007-07-2673,99173,99173,99173,9911263.51
2007-07-2571,99273,99169,99369,9939249.27
2007-07-2472,99272,99272,99272,9924259.95
2007-07-2372,29372,29372,29372,2931257.46
2007-07-1973,99173,99172,09372,0932256.75
2007-07-1781,49181,49172,99272,99215259.95
2007-07-1270,99370,99370,99370,9931252.83
2007-07-1172,09372,09370,99370,9936252.83
2007-07-1070,99371,99270,99371,9922256.39
2007-07-0571,99271,99270,99370,9934252.83
2007-07-0473,99173,99171,99273,9914263.51
2007-07-0377,99377,99375,99175,9912270.63
2007-07-0283,99083,99078,09178,09112278.11
2007-06-2682,99182,99173,99173,9912263.51
2007-06-1984,49084,49084,49084,49012300.90
2007-06-1881,99184,49081,99184,49013300.90
2007-06-1576,09280,59376,09280,59320287.02
2007-06-1472,99272,99271,99271,9925256.39
2007-06-1370,49371,99270,49371,9927256.39
2007-06-1270,59470,59470,59470,5941251.41
2007-06-1171,49271,99270,59470,5947251.41
2007-06-0869,99371,39169,49371,3916254.25
2007-06-0769,09270,99369,09270,99321252.83
2007-06-0669,09269,09269,09269,0921246.06
2007-06-0568,89268,89268,89268,8921245.35
2007-06-0469,89269,89268,99368,9934245.71
2007-06-0169,89270,89169,89270,8912252.47
2007-05-3171,49271,49269,99369,9937249.27
2007-05-3069,89270,99369,89269,99322249.27
2007-05-2969,69269,69265,99268,9939245.71
2007-05-2866,19466,19466,19466,1941235.74
2007-05-2567,49467,49466,49466,4946236.81
2007-05-2467,99467,99467,99467,9941242.15
2007-05-2367,49469,99367,49469,49311247.49
2007-05-2263,99265,49263,99265,4925233.24
2007-05-2162,99363,49362,99363,4934226.12
2007-05-1862,59462,59461,99361,9937220.78
2007-05-1763,09463,19263,09463,1922225.05
2007-05-1663,09463,09463,09463,0943224.70
2007-05-1570,99370,99365,99265,99217235.02
2007-05-1468,89268,89265,99265,9923235.02
2007-05-0968,89268,89268,89268,8922245.35
2007-05-0765,99265,99265,99265,9926235.02
2007-05-0265,09365,09364,99264,9922231.46
2007-05-0164,99266,99464,99264,9923231.46
2007-04-2764,99264,99264,99264,9922231.46
2007-04-2562,99362,99362,49362,4933222.56
2007-04-2463,99263,99263,99263,9922227.90
2007-04-2064,19564,19562,99362,9932224.34
2007-04-1964,19564,19564,19564,1951228.62
2007-04-1766,89367,79266,89366,8937238.23
2007-04-1667,89367,89367,79267,79213241.43
2007-04-1362,99362,99362,99362,9931224.34
2007-04-1262,99362,99362,99362,9933224.34
2007-04-1166,09366,09364,99264,9929231.46
2007-04-1067,99467,99467,99467,9945242.15
2007-04-0965,99267,49465,99267,4947240.37
2007-04-0666,49466,49466,49466,4942236.81
2007-04-0566,99467,49465,99265,9927235.02
2007-04-0269,99369,99366,49466,4946236.81
2007-03-3068,99369,99368,99369,99311249.27
2007-03-2868,49368,49367,99467,99426242.15
2007-03-2768,49368,49368,49368,4931243.93
2007-03-2669,49369,99369,49369,99314249.27
2007-03-2368,49368,99368,49368,99312245.71
2007-03-2273,39374,79268,49368,49368243.93
2007-03-2067,99469,79467,99469,7947248.56
2007-03-1969,99369,99366,59366,5932237.16
2007-03-1670,99370,99369,99369,9937249.27
2007-03-1572,89372,89372,89372,89314259.60
2007-03-1468,99368,99367,99467,9948242.15
2007-03-1370,99370,99370,99370,9932252.83
2007-03-1268,99370,99368,99370,99314252.83
2007-03-0968,49368,49368,49368,4933243.93
2007-03-0869,09269,99369,09269,99312249.27
2007-03-0768,99370,99368,49369,99352249.27
2007-03-0663,49366,49462,99366,49422236.81
2007-03-0564,99264,99260,99461,99316220.78
2007-03-0264,79365,99264,29364,99216231.46
2007-03-0163,09465,99263,09465,99214235.02
2007-02-2864,49264,49262,99362,99312224.34
2007-02-2764,99264,99264,99264,9928231.46
2007-02-2665,99265,99264,49264,99210231.46
2007-02-2364,99265,99264,99265,9925235.02
2007-02-2266,99466,99464,69465,9928235.02
2007-02-2167,99467,99467,99467,9942242.15
2007-02-1966,99466,99466,59366,5932237.16
2007-02-1668,99368,99367,99467,9947242.15
2007-02-1568,99368,99368,99368,99310245.71
2007-02-1467,49467,49464,99266,49420236.81
2007-02-1366,49466,99466,49466,99410238.59
2007-02-0966,49467,49466,49467,4945240.37
2007-02-0868,99369,49366,99466,9948238.59
2007-02-0667,99467,99467,49467,99410242.15
2007-02-0572,99272,99268,99368,99313245.71
2007-02-0273,99173,99173,99173,9916263.51
2007-02-0173,99173,99172,99272,9924259.95
2007-01-3173,99173,99173,99173,9913263.51
2007-01-3075,99175,99173,99173,9919263.51
2007-01-2979,89179,89173,99174,49116265.29
2007-01-2680,09080,99277,29178,4929279.54
2007-01-2582,09282,49179,89179,89123284.52
2007-01-2477,29179,99277,29179,89143284.52
2007-01-2376,49378,99275,09275,29148268.14
2007-01-2269,99372,29368,69371,09423253.19
2007-01-1969,99371,99268,49370,99313252.83
2007-01-1866,99469,99366,99469,9938249.27
2007-01-1765,99266,99465,99266,9947238.59
2007-01-1665,49265,49262,99365,49226233.24
2007-01-1566,49466,99466,49466,99438238.59
2007-01-1261,39261,99360,99461,99326220.78
2007-01-1161,99362,49361,69361,69312219.71
2007-01-1065,19465,19461,69361,99320220.78
2007-01-0964,99265,99264,99265,1945232.18
2007-01-0566,49466,49463,99264,39411229.33
2007-01-0467,99468,99367,99467,99410242.15

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