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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 59,592 | 59,592 | 59,093 | 59,093 | 3 | 210.45 |
| 2007-12-27 | 59,994 | 59,994 | 59,795 | 59,795 | 3 | 212.95 |
| 2007-12-25 | 59,494 | 60,994 | 59,393 | 60,494 | 16 | 215.44 |
| 2007-12-21 | 60,693 | 62,993 | 60,494 | 62,993 | 18 | 224.34 |
| 2007-12-20 | 62,193 | 62,692 | 60,595 | 62,193 | 38 | 221.49 |
| 2007-12-19 | 61,594 | 65,492 | 61,594 | 64,992 | 12 | 231.46 |
| 2007-12-18 | 67,893 | 67,893 | 65,394 | 65,492 | 4 | 233.24 |
| 2007-12-17 | 67,994 | 67,994 | 67,994 | 67,994 | 19 | 242.15 |
| 2007-12-14 | 60,595 | 62,993 | 60,595 | 62,993 | 12 | 224.34 |
| 2007-12-13 | 61,993 | 61,993 | 61,193 | 61,193 | 4 | 217.93 |
| 2007-12-12 | 60,794 | 60,794 | 60,794 | 60,794 | 2 | 216.51 |
| 2007-12-11 | 61,993 | 62,193 | 61,993 | 61,993 | 8 | 220.78 |
| 2007-12-10 | 60,595 | 63,992 | 60,595 | 60,693 | 6 | 216.15 |
| 2007-12-07 | 61,095 | 61,095 | 61,095 | 61,095 | 1 | 217.58 |
| 2007-12-06 | 62,993 | 64,293 | 61,892 | 61,892 | 6 | 220.42 |
| 2007-12-05 | 62,493 | 64,894 | 62,094 | 64,894 | 5 | 231.11 |
| 2007-12-03 | 65,992 | 65,992 | 64,992 | 64,992 | 4 | 231.46 |
| 2007-11-30 | 65,992 | 65,992 | 64,992 | 64,992 | 3 | 231.46 |
| 2007-11-29 | 65,194 | 65,194 | 62,993 | 62,993 | 7 | 224.34 |
| 2007-11-28 | 63,493 | 63,493 | 63,493 | 63,493 | 3 | 226.12 |
| 2007-11-27 | 63,493 | 63,493 | 60,193 | 60,193 | 13 | 214.37 |
| 2007-11-26 | 63,992 | 63,992 | 63,493 | 63,493 | 3 | 226.12 |
| 2007-11-22 | 65,992 | 65,992 | 62,094 | 62,094 | 2 | 221.14 |
| 2007-11-21 | 60,494 | 65,492 | 60,494 | 65,492 | 6 | 233.24 |
| 2007-11-20 | 66,494 | 66,494 | 62,493 | 62,493 | 3 | 222.56 |
| 2007-11-19 | 69,993 | 69,993 | 66,494 | 66,494 | 8 | 236.81 |
| 2007-11-16 | 69,993 | 69,993 | 69,993 | 69,993 | 20 | 249.27 |
| 2007-11-15 | 64,992 | 64,992 | 64,992 | 64,992 | 10 | 231.46 |
| 2007-11-14 | 63,992 | 63,992 | 59,994 | 59,994 | 22 | 213.66 |
| 2007-11-13 | 63,493 | 63,992 | 63,493 | 63,992 | 4 | 227.90 |
| 2007-11-12 | 62,493 | 62,493 | 62,493 | 62,493 | 1 | 222.56 |
| 2007-11-09 | 60,494 | 63,493 | 60,494 | 63,493 | 3 | 226.12 |
| 2007-11-08 | 64,992 | 64,992 | 64,992 | 64,992 | 1 | 231.46 |
| 2007-11-07 | 61,993 | 62,993 | 61,993 | 62,993 | 3 | 224.34 |
| 2007-11-06 | 61,392 | 61,392 | 59,994 | 59,994 | 5 | 213.66 |
| 2007-11-05 | 60,994 | 60,994 | 60,994 | 60,994 | 3 | 217.22 |
| 2007-11-02 | 60,994 | 60,994 | 60,994 | 60,994 | 4 | 217.22 |
| 2007-10-31 | 65,992 | 65,992 | 61,993 | 61,993 | 12 | 220.78 |
| 2007-10-30 | 67,994 | 67,994 | 66,494 | 66,494 | 9 | 236.81 |
| 2007-10-29 | 66,494 | 68,493 | 66,494 | 68,493 | 14 | 243.93 |
| 2007-10-26 | 67,994 | 67,994 | 67,994 | 67,994 | 1 | 242.15 |
| 2007-10-25 | 67,994 | 67,994 | 67,994 | 67,994 | 1 | 242.15 |
| 2007-10-24 | 68,993 | 68,993 | 68,993 | 68,993 | 1 | 245.71 |
| 2007-10-22 | 67,994 | 67,994 | 66,994 | 66,994 | 3 | 238.59 |
| 2007-10-19 | 69,993 | 69,993 | 69,993 | 69,993 | 6 | 249.27 |
| 2007-10-18 | 68,993 | 68,993 | 67,994 | 68,993 | 22 | 245.71 |
| 2007-10-17 | 67,994 | 68,993 | 67,994 | 68,993 | 14 | 245.71 |
| 2007-10-16 | 68,993 | 68,993 | 67,994 | 67,994 | 9 | 242.15 |
| 2007-10-15 | 68,993 | 68,993 | 68,993 | 68,993 | 51 | 245.71 |
| 2007-10-12 | 63,493 | 63,493 | 62,493 | 62,993 | 6 | 224.34 |
| 2007-10-11 | 62,493 | 62,493 | 62,493 | 62,493 | 6 | 222.56 |
| 2007-10-10 | 62,493 | 62,493 | 62,493 | 62,493 | 2 | 222.56 |
| 2007-10-09 | 60,294 | 62,993 | 60,294 | 62,993 | 30 | 224.34 |
| 2007-10-05 | 59,693 | 59,893 | 59,592 | 59,592 | 14 | 212.23 |
| 2007-10-04 | 59,494 | 59,494 | 59,194 | 59,494 | 6 | 211.88 |
| 2007-10-03 | 59,494 | 59,494 | 59,295 | 59,295 | 16 | 211.17 |
| 2007-10-02 | 59,994 | 60,095 | 58,994 | 58,994 | 24 | 210.10 |
| 2007-10-01 | 59,994 | 59,994 | 59,994 | 59,994 | 4 | 213.66 |
| 2007-09-28 | 58,994 | 60,994 | 58,994 | 59,994 | 8 | 213.66 |
| 2007-09-27 | 60,994 | 61,493 | 59,994 | 60,994 | 21 | 217.22 |
| 2007-09-26 | 59,994 | 60,994 | 58,994 | 60,994 | 8 | 217.22 |
| 2007-09-25 | 59,994 | 59,994 | 59,994 | 59,994 | 1 | 213.66 |
| 2007-09-21 | 59,994 | 59,994 | 59,494 | 59,893 | 3 | 213.30 |
| 2007-09-20 | 62,993 | 62,993 | 60,994 | 60,994 | 4 | 217.22 |
| 2007-09-19 | 61,993 | 61,993 | 61,493 | 61,493 | 3 | 219 |
| 2007-09-18 | 66,494 | 66,494 | 66,494 | 66,494 | 20 | 236.81 |
| 2007-09-14 | 61,993 | 61,993 | 59,494 | 59,494 | 9 | 211.88 |
| 2007-09-13 | 61,993 | 61,993 | 61,993 | 61,993 | 8 | 220.78 |
| 2007-09-12 | 62,094 | 62,193 | 62,094 | 62,094 | 7 | 221.14 |
| 2007-09-11 | 62,493 | 64,492 | 61,993 | 64,492 | 6 | 229.68 |
| 2007-09-10 | 62,993 | 62,993 | 62,493 | 62,493 | 2 | 222.56 |
| 2007-09-06 | 63,992 | 65,992 | 63,992 | 65,992 | 5 | 235.02 |
| 2007-09-05 | 62,094 | 62,493 | 62,094 | 62,094 | 4 | 221.14 |
| 2007-09-03 | 62,993 | 62,993 | 62,094 | 62,094 | 6 | 221.14 |
| 2007-08-31 | 60,494 | 60,494 | 60,494 | 60,494 | 1 | 215.44 |
| 2007-08-30 | 63,094 | 63,094 | 62,993 | 62,993 | 3 | 224.34 |
| 2007-08-29 | 66,593 | 66,593 | 62,692 | 62,692 | 5 | 223.27 |
| 2007-08-28 | 67,994 | 67,994 | 66,593 | 66,593 | 6 | 237.16 |
| 2007-08-27 | 67,494 | 67,994 | 67,494 | 67,994 | 11 | 242.15 |
| 2007-08-24 | 67,494 | 67,494 | 67,494 | 67,494 | 2 | 240.37 |
| 2007-08-23 | 62,493 | 66,494 | 62,493 | 66,494 | 2 | 236.81 |
| 2007-08-22 | 65,492 | 65,492 | 65,492 | 65,492 | 2 | 233.24 |
| 2007-08-21 | 61,993 | 61,993 | 61,993 | 61,993 | 3 | 220.78 |
| 2007-08-20 | 64,992 | 64,992 | 61,993 | 61,993 | 43 | 220.78 |
| 2007-08-17 | 65,593 | 68,993 | 63,992 | 63,992 | 7 | 227.90 |
| 2007-08-16 | 70,793 | 70,793 | 63,094 | 66,593 | 6 | 237.16 |
| 2007-08-15 | 70,091 | 70,091 | 70,091 | 70,091 | 14 | 249.62 |
| 2007-08-13 | 61,493 | 67,092 | 61,493 | 67,092 | 7 | 238.94 |
| 2007-08-10 | 65,992 | 65,992 | 64,992 | 65,992 | 9 | 235.02 |
| 2007-08-09 | 65,992 | 65,992 | 64,992 | 64,992 | 14 | 231.46 |
| 2007-08-08 | 71,992 | 71,992 | 67,994 | 67,994 | 21 | 242.15 |
| 2007-08-07 | 67,092 | 71,992 | 67,092 | 71,992 | 11 | 256.39 |
| 2007-08-02 | 74,491 | 74,491 | 74,491 | 74,491 | 5 | 265.29 |
| 2007-08-01 | 73,893 | 73,893 | 73,893 | 73,893 | 2 | 263.16 |
| 2007-07-30 | 69,892 | 71,992 | 69,892 | 71,992 | 7 | 256.39 |
| 2007-07-27 | 68,193 | 74,792 | 66,393 | 69,392 | 4 | 247.13 |
| 2007-07-26 | 73,991 | 73,991 | 73,991 | 73,991 | 1 | 263.51 |
| 2007-07-25 | 71,992 | 73,991 | 69,993 | 69,993 | 9 | 249.27 |
| 2007-07-24 | 72,992 | 72,992 | 72,992 | 72,992 | 4 | 259.95 |
| 2007-07-23 | 72,293 | 72,293 | 72,293 | 72,293 | 1 | 257.46 |
| 2007-07-19 | 73,991 | 73,991 | 72,093 | 72,093 | 2 | 256.75 |
| 2007-07-17 | 81,491 | 81,491 | 72,992 | 72,992 | 15 | 259.95 |
| 2007-07-12 | 70,993 | 70,993 | 70,993 | 70,993 | 1 | 252.83 |
| 2007-07-11 | 72,093 | 72,093 | 70,993 | 70,993 | 6 | 252.83 |
| 2007-07-10 | 70,993 | 71,992 | 70,993 | 71,992 | 2 | 256.39 |
| 2007-07-05 | 71,992 | 71,992 | 70,993 | 70,993 | 4 | 252.83 |
| 2007-07-04 | 73,991 | 73,991 | 71,992 | 73,991 | 4 | 263.51 |
| 2007-07-03 | 77,993 | 77,993 | 75,991 | 75,991 | 2 | 270.63 |
| 2007-07-02 | 83,990 | 83,990 | 78,091 | 78,091 | 12 | 278.11 |
| 2007-06-26 | 82,991 | 82,991 | 73,991 | 73,991 | 2 | 263.51 |
| 2007-06-19 | 84,490 | 84,490 | 84,490 | 84,490 | 12 | 300.90 |
| 2007-06-18 | 81,991 | 84,490 | 81,991 | 84,490 | 13 | 300.90 |
| 2007-06-15 | 76,092 | 80,593 | 76,092 | 80,593 | 20 | 287.02 |
| 2007-06-14 | 72,992 | 72,992 | 71,992 | 71,992 | 5 | 256.39 |
| 2007-06-13 | 70,493 | 71,992 | 70,493 | 71,992 | 7 | 256.39 |
| 2007-06-12 | 70,594 | 70,594 | 70,594 | 70,594 | 1 | 251.41 |
| 2007-06-11 | 71,492 | 71,992 | 70,594 | 70,594 | 7 | 251.41 |
| 2007-06-08 | 69,993 | 71,391 | 69,493 | 71,391 | 6 | 254.25 |
| 2007-06-07 | 69,092 | 70,993 | 69,092 | 70,993 | 21 | 252.83 |
| 2007-06-06 | 69,092 | 69,092 | 69,092 | 69,092 | 1 | 246.06 |
| 2007-06-05 | 68,892 | 68,892 | 68,892 | 68,892 | 1 | 245.35 |
| 2007-06-04 | 69,892 | 69,892 | 68,993 | 68,993 | 4 | 245.71 |
| 2007-06-01 | 69,892 | 70,891 | 69,892 | 70,891 | 2 | 252.47 |
| 2007-05-31 | 71,492 | 71,492 | 69,993 | 69,993 | 7 | 249.27 |
| 2007-05-30 | 69,892 | 70,993 | 69,892 | 69,993 | 22 | 249.27 |
| 2007-05-29 | 69,692 | 69,692 | 65,992 | 68,993 | 9 | 245.71 |
| 2007-05-28 | 66,194 | 66,194 | 66,194 | 66,194 | 1 | 235.74 |
| 2007-05-25 | 67,494 | 67,494 | 66,494 | 66,494 | 6 | 236.81 |
| 2007-05-24 | 67,994 | 67,994 | 67,994 | 67,994 | 1 | 242.15 |
| 2007-05-23 | 67,494 | 69,993 | 67,494 | 69,493 | 11 | 247.49 |
| 2007-05-22 | 63,992 | 65,492 | 63,992 | 65,492 | 5 | 233.24 |
| 2007-05-21 | 62,993 | 63,493 | 62,993 | 63,493 | 4 | 226.12 |
| 2007-05-18 | 62,594 | 62,594 | 61,993 | 61,993 | 7 | 220.78 |
| 2007-05-17 | 63,094 | 63,192 | 63,094 | 63,192 | 2 | 225.05 |
| 2007-05-16 | 63,094 | 63,094 | 63,094 | 63,094 | 3 | 224.70 |
| 2007-05-15 | 70,993 | 70,993 | 65,992 | 65,992 | 17 | 235.02 |
| 2007-05-14 | 68,892 | 68,892 | 65,992 | 65,992 | 3 | 235.02 |
| 2007-05-09 | 68,892 | 68,892 | 68,892 | 68,892 | 2 | 245.35 |
| 2007-05-07 | 65,992 | 65,992 | 65,992 | 65,992 | 6 | 235.02 |
| 2007-05-02 | 65,093 | 65,093 | 64,992 | 64,992 | 2 | 231.46 |
| 2007-05-01 | 64,992 | 66,994 | 64,992 | 64,992 | 3 | 231.46 |
| 2007-04-27 | 64,992 | 64,992 | 64,992 | 64,992 | 2 | 231.46 |
| 2007-04-25 | 62,993 | 62,993 | 62,493 | 62,493 | 3 | 222.56 |
| 2007-04-24 | 63,992 | 63,992 | 63,992 | 63,992 | 2 | 227.90 |
| 2007-04-20 | 64,195 | 64,195 | 62,993 | 62,993 | 2 | 224.34 |
| 2007-04-19 | 64,195 | 64,195 | 64,195 | 64,195 | 1 | 228.62 |
| 2007-04-17 | 66,893 | 67,792 | 66,893 | 66,893 | 7 | 238.23 |
| 2007-04-16 | 67,893 | 67,893 | 67,792 | 67,792 | 13 | 241.43 |
| 2007-04-13 | 62,993 | 62,993 | 62,993 | 62,993 | 1 | 224.34 |
| 2007-04-12 | 62,993 | 62,993 | 62,993 | 62,993 | 3 | 224.34 |
| 2007-04-11 | 66,093 | 66,093 | 64,992 | 64,992 | 9 | 231.46 |
| 2007-04-10 | 67,994 | 67,994 | 67,994 | 67,994 | 5 | 242.15 |
| 2007-04-09 | 65,992 | 67,494 | 65,992 | 67,494 | 7 | 240.37 |
| 2007-04-06 | 66,494 | 66,494 | 66,494 | 66,494 | 2 | 236.81 |
| 2007-04-05 | 66,994 | 67,494 | 65,992 | 65,992 | 7 | 235.02 |
| 2007-04-02 | 69,993 | 69,993 | 66,494 | 66,494 | 6 | 236.81 |
| 2007-03-30 | 68,993 | 69,993 | 68,993 | 69,993 | 11 | 249.27 |
| 2007-03-28 | 68,493 | 68,493 | 67,994 | 67,994 | 26 | 242.15 |
| 2007-03-27 | 68,493 | 68,493 | 68,493 | 68,493 | 1 | 243.93 |
| 2007-03-26 | 69,493 | 69,993 | 69,493 | 69,993 | 14 | 249.27 |
| 2007-03-23 | 68,493 | 68,993 | 68,493 | 68,993 | 12 | 245.71 |
| 2007-03-22 | 73,393 | 74,792 | 68,493 | 68,493 | 68 | 243.93 |
| 2007-03-20 | 67,994 | 69,794 | 67,994 | 69,794 | 7 | 248.56 |
| 2007-03-19 | 69,993 | 69,993 | 66,593 | 66,593 | 2 | 237.16 |
| 2007-03-16 | 70,993 | 70,993 | 69,993 | 69,993 | 7 | 249.27 |
| 2007-03-15 | 72,893 | 72,893 | 72,893 | 72,893 | 14 | 259.60 |
| 2007-03-14 | 68,993 | 68,993 | 67,994 | 67,994 | 8 | 242.15 |
| 2007-03-13 | 70,993 | 70,993 | 70,993 | 70,993 | 2 | 252.83 |
| 2007-03-12 | 68,993 | 70,993 | 68,993 | 70,993 | 14 | 252.83 |
| 2007-03-09 | 68,493 | 68,493 | 68,493 | 68,493 | 3 | 243.93 |
| 2007-03-08 | 69,092 | 69,993 | 69,092 | 69,993 | 12 | 249.27 |
| 2007-03-07 | 68,993 | 70,993 | 68,493 | 69,993 | 52 | 249.27 |
| 2007-03-06 | 63,493 | 66,494 | 62,993 | 66,494 | 22 | 236.81 |
| 2007-03-05 | 64,992 | 64,992 | 60,994 | 61,993 | 16 | 220.78 |
| 2007-03-02 | 64,793 | 65,992 | 64,293 | 64,992 | 16 | 231.46 |
| 2007-03-01 | 63,094 | 65,992 | 63,094 | 65,992 | 14 | 235.02 |
| 2007-02-28 | 64,492 | 64,492 | 62,993 | 62,993 | 12 | 224.34 |
| 2007-02-27 | 64,992 | 64,992 | 64,992 | 64,992 | 8 | 231.46 |
| 2007-02-26 | 65,992 | 65,992 | 64,492 | 64,992 | 10 | 231.46 |
| 2007-02-23 | 64,992 | 65,992 | 64,992 | 65,992 | 5 | 235.02 |
| 2007-02-22 | 66,994 | 66,994 | 64,694 | 65,992 | 8 | 235.02 |
| 2007-02-21 | 67,994 | 67,994 | 67,994 | 67,994 | 2 | 242.15 |
| 2007-02-19 | 66,994 | 66,994 | 66,593 | 66,593 | 2 | 237.16 |
| 2007-02-16 | 68,993 | 68,993 | 67,994 | 67,994 | 7 | 242.15 |
| 2007-02-15 | 68,993 | 68,993 | 68,993 | 68,993 | 10 | 245.71 |
| 2007-02-14 | 67,494 | 67,494 | 64,992 | 66,494 | 20 | 236.81 |
| 2007-02-13 | 66,494 | 66,994 | 66,494 | 66,994 | 10 | 238.59 |
| 2007-02-09 | 66,494 | 67,494 | 66,494 | 67,494 | 5 | 240.37 |
| 2007-02-08 | 68,993 | 69,493 | 66,994 | 66,994 | 8 | 238.59 |
| 2007-02-06 | 67,994 | 67,994 | 67,494 | 67,994 | 10 | 242.15 |
| 2007-02-05 | 72,992 | 72,992 | 68,993 | 68,993 | 13 | 245.71 |
| 2007-02-02 | 73,991 | 73,991 | 73,991 | 73,991 | 6 | 263.51 |
| 2007-02-01 | 73,991 | 73,991 | 72,992 | 72,992 | 4 | 259.95 |
| 2007-01-31 | 73,991 | 73,991 | 73,991 | 73,991 | 3 | 263.51 |
| 2007-01-30 | 75,991 | 75,991 | 73,991 | 73,991 | 9 | 263.51 |
| 2007-01-29 | 79,891 | 79,891 | 73,991 | 74,491 | 16 | 265.29 |
| 2007-01-26 | 80,090 | 80,992 | 77,291 | 78,492 | 9 | 279.54 |
| 2007-01-25 | 82,092 | 82,491 | 79,891 | 79,891 | 23 | 284.52 |
| 2007-01-24 | 77,291 | 79,992 | 77,291 | 79,891 | 43 | 284.52 |
| 2007-01-23 | 76,493 | 78,992 | 75,092 | 75,291 | 48 | 268.14 |
| 2007-01-22 | 69,993 | 72,293 | 68,693 | 71,094 | 23 | 253.19 |
| 2007-01-19 | 69,993 | 71,992 | 68,493 | 70,993 | 13 | 252.83 |
| 2007-01-18 | 66,994 | 69,993 | 66,994 | 69,993 | 8 | 249.27 |
| 2007-01-17 | 65,992 | 66,994 | 65,992 | 66,994 | 7 | 238.59 |
| 2007-01-16 | 65,492 | 65,492 | 62,993 | 65,492 | 26 | 233.24 |
| 2007-01-15 | 66,494 | 66,994 | 66,494 | 66,994 | 38 | 238.59 |
| 2007-01-12 | 61,392 | 61,993 | 60,994 | 61,993 | 26 | 220.78 |
| 2007-01-11 | 61,993 | 62,493 | 61,693 | 61,693 | 12 | 219.71 |
| 2007-01-10 | 65,194 | 65,194 | 61,693 | 61,993 | 20 | 220.78 |
| 2007-01-09 | 64,992 | 65,992 | 64,992 | 65,194 | 5 | 232.18 |
| 2007-01-05 | 66,494 | 66,494 | 63,992 | 64,394 | 11 | 229.33 |
| 2007-01-04 | 67,994 | 68,993 | 67,994 | 67,994 | 10 | 242.15 |
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