3775 (株)ガイアックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 34,995 | 37,997 | 34,995 | 37,997 | 5 | 135.32 |
| 2008-12-26 | 34,995 | 34,995 | 34,995 | 34,995 | 2 | 124.63 |
| 2008-12-25 | 35,795 | 35,795 | 35,795 | 35,795 | 1 | 127.48 |
| 2008-12-24 | 34,296 | 34,296 | 34,296 | 34,296 | 8 | 122.14 |
| 2008-12-22 | 34,546 | 34,596 | 34,397 | 34,397 | 25 | 122.50 |
| 2008-12-18 | 37,497 | 37,997 | 37,497 | 37,997 | 3 | 135.32 |
| 2008-12-17 | 35,096 | 36,997 | 35,096 | 36,997 | 2 | 131.76 |
| 2008-12-16 | 39,895 | 39,895 | 34,995 | 34,995 | 47 | 124.63 |
| 2008-12-15 | 36,146 | 37,997 | 36,146 | 37,997 | 24 | 135.32 |
| 2008-12-12 | 34,198 | 35,495 | 34,198 | 34,397 | 20 | 122.50 |
| 2008-12-11 | 33,796 | 33,995 | 33,097 | 33,995 | 15 | 121.07 |
| 2008-12-10 | 28,498 | 29,997 | 28,498 | 29,997 | 7 | 106.83 |
| 2008-12-09 | 28,298 | 28,498 | 28,298 | 28,498 | 3 | 101.49 |
| 2008-12-08 | 28,197 | 28,197 | 28,197 | 28,197 | 1 | 100.42 |
| 2008-12-04 | 28,498 | 28,596 | 28,096 | 28,096 | 11 | 100.06 |
| 2008-12-03 | 28,096 | 28,096 | 28,096 | 28,096 | 5 | 100.06 |
| 2008-12-02 | 28,997 | 28,997 | 28,997 | 28,997 | 11 | 103.27 |
| 2008-12-01 | 31,395 | 31,395 | 31,395 | 31,395 | 2 | 111.81 |
| 2008-11-28 | 32,996 | 32,996 | 32,996 | 32,996 | 3 | 117.51 |
| 2008-11-27 | 34,397 | 34,397 | 31,996 | 32,597 | 10 | 116.09 |
| 2008-11-25 | 33,995 | 33,995 | 33,995 | 33,995 | 2 | 121.07 |
| 2008-11-19 | 37,997 | 37,997 | 37,997 | 37,997 | 1 | 135.32 |
| 2008-11-18 | 37,997 | 37,997 | 37,997 | 37,997 | 3 | 135.32 |
| 2008-11-17 | 36,146 | 36,947 | 36,146 | 36,146 | 56 | 128.73 |
| 2008-11-14 | 30,997 | 34,397 | 30,497 | 34,397 | 30 | 122.50 |
| 2008-11-13 | 30,997 | 31,047 | 30,997 | 30,997 | 31 | 110.39 |
| 2008-11-12 | 32,097 | 32,097 | 30,997 | 30,997 | 12 | 110.39 |
| 2008-11-11 | 32,496 | 32,496 | 31,797 | 31,797 | 5 | 113.24 |
| 2008-11-06 | 31,297 | 31,297 | 31,297 | 31,297 | 2 | 111.46 |
| 2008-11-05 | 29,997 | 30,497 | 29,997 | 30,497 | 2 | 108.61 |
| 2008-10-31 | 29,006 | 31,797 | 28,997 | 29,997 | 17 | 106.83 |
| 2008-10-30 | 28,997 | 28,997 | 28,997 | 28,997 | 1 | 103.27 |
| 2008-10-28 | 26,897 | 26,998 | 26,897 | 26,998 | 13 | 96.15 |
| 2008-10-23 | 30,547 | 30,547 | 30,497 | 30,497 | 5 | 108.61 |
| 2008-10-22 | 30,048 | 30,146 | 29,997 | 29,997 | 52 | 106.83 |
| 2008-10-21 | 33,995 | 33,995 | 33,995 | 33,995 | 28 | 121.07 |
| 2008-10-17 | 29,997 | 32,996 | 29,497 | 32,996 | 11 | 117.51 |
| 2008-10-16 | 29,997 | 29,997 | 29,997 | 29,997 | 10 | 106.83 |
| 2008-10-15 | 35,697 | 35,697 | 32,097 | 32,097 | 82 | 114.31 |
| 2008-10-14 | 33,995 | 33,995 | 33,995 | 33,995 | 44 | 121.07 |
| 2008-10-10 | 29,997 | 30,497 | 29,497 | 29,497 | 20 | 105.05 |
| 2008-10-09 | 33,397 | 33,995 | 33,296 | 33,496 | 20 | 119.29 |
| 2008-10-08 | 36,497 | 36,497 | 34,995 | 34,995 | 10 | 124.63 |
| 2008-10-07 | 38,746 | 38,746 | 34,995 | 34,995 | 22 | 124.63 |
| 2008-10-06 | 38,996 | 38,996 | 38,996 | 38,996 | 6 | 138.88 |
| 2008-10-03 | 42,995 | 42,995 | 42,995 | 42,995 | 1 | 153.12 |
| 2008-10-02 | 40,996 | 40,996 | 40,996 | 40,996 | 10 | 146 |
| 2008-10-01 | 42,897 | 43,694 | 40,996 | 40,996 | 28 | 146 |
| 2008-09-29 | 45,996 | 45,996 | 44,994 | 44,994 | 8 | 160.24 |
| 2008-09-26 | 46,595 | 46,794 | 46,095 | 46,095 | 8 | 164.16 |
| 2008-09-25 | 45,794 | 45,794 | 45,794 | 45,794 | 2 | 163.09 |
| 2008-09-22 | 48,995 | 48,995 | 48,995 | 48,995 | 3 | 174.49 |
| 2008-09-19 | 49,296 | 49,296 | 48,496 | 48,496 | 5 | 172.71 |
| 2008-09-18 | 49,694 | 49,995 | 49,694 | 49,995 | 6 | 178.05 |
| 2008-09-17 | 49,995 | 49,995 | 49,995 | 49,995 | 6 | 178.05 |
| 2008-09-16 | 51,994 | 52,396 | 51,994 | 52,396 | 39 | 186.60 |
| 2008-09-12 | 52,494 | 52,494 | 49,995 | 51,494 | 13 | 183.39 |
| 2008-09-11 | 51,994 | 52,494 | 51,994 | 52,494 | 2 | 186.95 |
| 2008-09-09 | 50,495 | 50,495 | 49,495 | 49,995 | 12 | 178.05 |
| 2008-09-08 | 49,495 | 49,495 | 49,495 | 49,495 | 8 | 176.27 |
| 2008-09-04 | 53,993 | 53,993 | 53,993 | 53,993 | 1 | 192.29 |
| 2008-09-03 | 50,194 | 53,993 | 49,995 | 53,993 | 12 | 192.29 |
| 2008-09-02 | 52,994 | 52,994 | 52,994 | 52,994 | 18 | 188.73 |
| 2008-09-01 | 57,995 | 57,995 | 57,995 | 57,995 | 1 | 206.54 |
| 2008-08-29 | 58,994 | 59,393 | 58,994 | 59,393 | 3 | 211.52 |
| 2008-08-28 | 58,994 | 58,994 | 53,993 | 54,493 | 26 | 194.07 |
| 2008-08-27 | 54,594 | 54,993 | 53,494 | 53,993 | 26 | 192.29 |
| 2008-08-26 | 58,494 | 58,494 | 58,494 | 58,494 | 5 | 208.32 |
| 2008-08-25 | 67,994 | 67,994 | 63,493 | 63,493 | 3 | 226.12 |
| 2008-08-21 | 65,992 | 65,992 | 64,992 | 64,992 | 7 | 231.46 |
| 2008-08-20 | 57,495 | 61,493 | 57,495 | 61,493 | 9 | 219 |
| 2008-08-19 | 51,994 | 55,094 | 51,494 | 54,493 | 57 | 194.07 |
| 2008-08-18 | 56,495 | 56,495 | 56,495 | 56,495 | 48 | 201.20 |
| 2008-08-15 | 61,493 | 61,493 | 61,493 | 61,493 | 73 | 219 |
| 2008-08-14 | 66,994 | 67,092 | 66,494 | 66,494 | 84 | 236.81 |
| 2008-08-13 | 83,491 | 83,491 | 76,493 | 76,493 | 14 | 272.42 |
| 2008-08-12 | 83,990 | 86,992 | 83,592 | 86,992 | 13 | 309.81 |
| 2008-08-11 | 86,992 | 86,992 | 84,990 | 86,891 | 14 | 309.45 |
| 2008-08-08 | 87,992 | 87,992 | 83,990 | 86,992 | 3 | 309.81 |
| 2008-08-07 | 85,990 | 86,992 | 82,991 | 86,992 | 12 | 309.81 |
| 2008-08-06 | 85,990 | 88,991 | 85,192 | 85,192 | 8 | 303.40 |
| 2008-08-05 | 89,991 | 89,991 | 84,990 | 84,990 | 4 | 302.68 |
| 2008-08-04 | 86,590 | 86,590 | 85,990 | 85,990 | 4 | 306.24 |
| 2008-08-01 | 85,990 | 90,089 | 85,091 | 90,089 | 5 | 320.84 |
| 2008-07-31 | 90,690 | 90,690 | 84,091 | 84,091 | 7 | 299.48 |
| 2008-07-30 | 104,488 | 104,988 | 84,990 | 89,690 | 55 | 319.42 |
| 2008-07-29 | 105,988 | 105,988 | 102,989 | 102,989 | 8 | 366.78 |
| 2008-07-28 | 111,988 | 112,988 | 105,988 | 105,988 | 5 | 377.46 |
| 2008-07-25 | 106,588 | 109,989 | 100,490 | 109,989 | 15 | 391.71 |
| 2008-07-24 | 114,987 | 116,989 | 104,589 | 106,588 | 16 | 379.60 |
| 2008-07-23 | 102,989 | 112,988 | 101,989 | 112,988 | 29 | 402.39 |
| 2008-07-22 | 107,990 | 110,988 | 100,088 | 104,988 | 14 | 373.90 |
| 2008-07-18 | 113,987 | 113,987 | 100,989 | 107,990 | 20 | 384.59 |
| 2008-07-17 | 106,990 | 112,988 | 104,988 | 112,988 | 8 | 402.39 |
| 2008-07-16 | 123,986 | 123,986 | 103,988 | 113,987 | 49 | 405.95 |
| 2008-07-15 | 122,987 | 129,987 | 101,989 | 123,986 | 77 | 441.56 |
| 2008-07-14 | 115,987 | 126,985 | 115,987 | 121,987 | 54 | 434.44 |
| 2008-07-11 | 101,989 | 116,989 | 101,989 | 116,989 | 48 | 416.64 |
| 2008-07-10 | 97,991 | 103,988 | 97,991 | 99,990 | 5 | 356.10 |
| 2008-07-09 | 97,491 | 106,990 | 96,991 | 102,989 | 94 | 366.78 |
| 2008-07-08 | 91,791 | 98,990 | 91,791 | 97,991 | 18 | 348.98 |
| 2008-07-07 | 91,889 | 91,889 | 90,990 | 91,889 | 8 | 327.25 |
| 2008-07-04 | 86,992 | 88,991 | 82,991 | 88,991 | 12 | 316.93 |
| 2008-07-03 | 88,991 | 90,889 | 88,991 | 90,889 | 6 | 323.69 |
| 2008-07-02 | 90,990 | 91,990 | 90,990 | 91,990 | 2 | 327.61 |
| 2008-07-01 | 84,692 | 89,991 | 79,992 | 88,991 | 34 | 316.93 |
| 2008-06-30 | 95,890 | 95,890 | 85,891 | 85,891 | 16 | 305.89 |
| 2008-06-27 | 88,991 | 95,890 | 88,991 | 95,890 | 9 | 341.50 |
| 2008-06-26 | 94,989 | 100,989 | 93,989 | 100,989 | 39 | 359.66 |
| 2008-06-25 | 104,988 | 104,988 | 92,490 | 97,991 | 40 | 348.98 |
| 2008-06-24 | 104,988 | 104,988 | 101,989 | 104,988 | 101 | 373.90 |
| 2008-06-23 | 87,992 | 94,989 | 87,992 | 94,989 | 59 | 338.29 |
| 2008-06-20 | 81,991 | 84,990 | 77,993 | 84,990 | 9 | 302.68 |
| 2008-06-19 | 81,991 | 82,991 | 77,993 | 81,991 | 21 | 292 |
| 2008-06-18 | 80,593 | 86,590 | 80,593 | 80,992 | 69 | 288.44 |
| 2008-06-17 | 79,992 | 82,991 | 76,693 | 76,693 | 155 | 273.13 |
| 2008-06-16 | 72,992 | 72,992 | 72,992 | 72,992 | 70 | 259.95 |
| 2008-06-13 | 62,493 | 67,994 | 62,493 | 67,994 | 78 | 242.15 |
| 2008-06-12 | 62,993 | 62,993 | 62,993 | 62,993 | 2 | 224.34 |
| 2008-06-11 | 61,294 | 61,993 | 61,294 | 61,493 | 4 | 219 |
| 2008-06-10 | 61,993 | 62,094 | 61,294 | 61,294 | 15 | 218.29 |
| 2008-06-09 | 61,993 | 61,993 | 61,993 | 61,993 | 4 | 220.78 |
| 2008-06-06 | 60,994 | 61,993 | 60,994 | 61,993 | 7 | 220.78 |
| 2008-06-05 | 61,993 | 61,993 | 61,993 | 61,993 | 2 | 220.78 |
| 2008-06-04 | 60,994 | 60,994 | 60,994 | 60,994 | 1 | 217.22 |
| 2008-06-03 | 60,994 | 62,993 | 60,994 | 62,993 | 5 | 224.34 |
| 2008-06-02 | 60,994 | 60,994 | 60,994 | 60,994 | 1 | 217.22 |
| 2008-05-30 | 59,994 | 60,994 | 59,994 | 60,994 | 2 | 217.22 |
| 2008-05-27 | 59,994 | 59,994 | 59,994 | 59,994 | 2 | 213.66 |
| 2008-05-26 | 59,994 | 59,994 | 59,994 | 59,994 | 4 | 213.66 |
| 2008-05-23 | 63,894 | 63,894 | 59,893 | 59,893 | 3 | 213.30 |
| 2008-05-19 | 57,995 | 57,995 | 56,995 | 56,995 | 5 | 202.98 |
| 2008-05-15 | 65,093 | 65,093 | 61,493 | 61,594 | 41 | 219.36 |
| 2008-05-14 | 61,993 | 62,094 | 61,993 | 61,993 | 7 | 220.78 |
| 2008-05-13 | 61,392 | 61,993 | 61,294 | 61,493 | 11 | 219 |
| 2008-05-12 | 61,193 | 61,193 | 61,193 | 61,193 | 2 | 217.93 |
| 2008-05-08 | 57,995 | 57,995 | 56,995 | 56,995 | 2 | 202.98 |
| 2008-05-02 | 57,995 | 57,995 | 57,495 | 57,995 | 3 | 206.54 |
| 2008-05-01 | 57,995 | 57,995 | 57,995 | 57,995 | 5 | 206.54 |
| 2008-04-30 | 57,995 | 57,995 | 57,093 | 57,093 | 16 | 203.33 |
| 2008-04-28 | 56,995 | 57,593 | 56,995 | 57,593 | 2 | 205.11 |
| 2008-04-25 | 57,995 | 57,995 | 57,995 | 57,995 | 1 | 206.54 |
| 2008-04-24 | 56,995 | 56,995 | 56,995 | 56,995 | 22 | 202.98 |
| 2008-04-23 | 56,995 | 56,995 | 55,793 | 55,995 | 6 | 199.42 |
| 2008-04-21 | 57,495 | 57,495 | 57,495 | 57,495 | 1 | 204.76 |
| 2008-04-17 | 57,995 | 60,494 | 57,995 | 60,494 | 3 | 215.44 |
| 2008-04-16 | 61,993 | 61,993 | 59,494 | 60,994 | 4 | 217.22 |
| 2008-04-15 | 61,993 | 62,993 | 61,993 | 62,993 | 33 | 224.34 |
| 2008-04-14 | 60,494 | 61,493 | 59,994 | 61,493 | 5 | 219 |
| 2008-04-11 | 57,194 | 57,995 | 57,194 | 57,995 | 6 | 206.54 |
| 2008-04-10 | 56,894 | 56,995 | 56,894 | 56,995 | 2 | 202.98 |
| 2008-04-09 | 54,594 | 54,594 | 54,594 | 54,594 | 1 | 194.43 |
| 2008-04-08 | 56,594 | 56,594 | 53,993 | 53,993 | 16 | 192.29 |
| 2008-04-04 | 57,593 | 57,593 | 57,593 | 57,593 | 2 | 205.11 |
| 2008-04-03 | 57,495 | 57,495 | 57,495 | 57,495 | 2 | 204.76 |
| 2008-03-31 | 56,995 | 56,995 | 56,995 | 56,995 | 1 | 202.98 |
| 2008-03-28 | 55,995 | 57,995 | 55,995 | 57,995 | 6 | 206.54 |
| 2008-03-27 | 57,995 | 57,995 | 57,495 | 57,495 | 16 | 204.76 |
| 2008-03-26 | 57,995 | 57,995 | 57,995 | 57,995 | 4 | 206.54 |
| 2008-03-25 | 57,995 | 58,795 | 57,995 | 58,795 | 4 | 209.39 |
| 2008-03-21 | 62,993 | 62,993 | 58,994 | 58,994 | 6 | 210.10 |
| 2008-03-19 | 64,894 | 64,894 | 63,992 | 63,992 | 13 | 227.90 |
| 2008-03-17 | 54,993 | 54,993 | 54,993 | 54,993 | 30 | 195.85 |
| 2008-03-14 | 49,995 | 49,995 | 49,995 | 49,995 | 1 | 178.05 |
| 2008-03-13 | 48,546 | 48,546 | 48,046 | 48,046 | 25 | 171.11 |
| 2008-03-12 | 46,696 | 47,996 | 46,696 | 47,996 | 4 | 170.93 |
| 2008-03-11 | 50,096 | 50,096 | 47,996 | 47,996 | 12 | 170.93 |
| 2008-03-10 | 50,096 | 50,096 | 50,096 | 50,096 | 1 | 178.41 |
| 2008-03-07 | 51,994 | 51,994 | 50,096 | 50,096 | 3 | 178.41 |
| 2008-03-05 | 61,493 | 61,493 | 51,494 | 51,494 | 14 | 183.39 |
| 2008-03-04 | 58,994 | 58,994 | 56,495 | 56,495 | 2 | 201.20 |
| 2008-03-03 | 59,494 | 59,494 | 58,994 | 58,994 | 2 | 210.10 |
| 2008-02-28 | 59,994 | 60,994 | 59,994 | 59,994 | 9 | 213.66 |
| 2008-02-27 | 59,994 | 59,994 | 59,994 | 59,994 | 1 | 213.66 |
| 2008-02-26 | 57,694 | 57,694 | 57,694 | 57,694 | 1 | 205.47 |
| 2008-02-25 | 58,593 | 58,694 | 58,593 | 58,694 | 4 | 209.03 |
| 2008-02-21 | 60,892 | 60,892 | 58,393 | 59,994 | 5 | 213.66 |
| 2008-02-20 | 58,994 | 60,095 | 58,593 | 60,095 | 3 | 214.02 |
| 2008-02-19 | 63,992 | 63,992 | 59,994 | 59,994 | 11 | 213.66 |
| 2008-02-18 | 61,993 | 61,993 | 60,994 | 60,994 | 3 | 217.22 |
| 2008-02-15 | 61,993 | 61,993 | 61,993 | 61,993 | 21 | 220.78 |
| 2008-02-14 | 54,993 | 57,495 | 54,993 | 56,995 | 37 | 202.98 |
| 2008-02-13 | 54,895 | 54,895 | 54,094 | 54,493 | 16 | 194.07 |
| 2008-02-12 | 54,094 | 54,993 | 54,094 | 54,993 | 2 | 195.85 |
| 2008-02-08 | 55,995 | 55,995 | 55,995 | 55,995 | 3 | 199.42 |
| 2008-02-07 | 56,495 | 56,495 | 56,495 | 56,495 | 2 | 201.20 |
| 2008-02-06 | 57,995 | 57,995 | 57,995 | 57,995 | 2 | 206.54 |
| 2008-02-04 | 55,493 | 59,494 | 55,094 | 59,494 | 5 | 211.88 |
| 2008-02-01 | 54,993 | 54,993 | 54,993 | 54,993 | 1 | 195.85 |
| 2008-01-30 | 55,995 | 55,995 | 55,995 | 55,995 | 2 | 199.42 |
| 2008-01-29 | 59,893 | 59,893 | 55,894 | 55,894 | 2 | 199.06 |
| 2008-01-28 | 54,993 | 54,993 | 54,993 | 54,993 | 1 | 195.85 |
| 2008-01-24 | 57,995 | 57,995 | 57,995 | 57,995 | 6 | 206.54 |
| 2008-01-23 | 57,495 | 59,994 | 57,495 | 57,995 | 9 | 206.54 |
| 2008-01-22 | 57,495 | 57,495 | 56,995 | 57,495 | 5 | 204.76 |
| 2008-01-18 | 54,993 | 61,993 | 54,993 | 61,993 | 13 | 220.78 |
| 2008-01-17 | 58,994 | 58,994 | 58,694 | 58,994 | 15 | 210.10 |
| 2008-01-16 | 59,994 | 60,994 | 59,093 | 59,093 | 3 | 210.45 |
| 2008-01-15 | 66,994 | 66,994 | 63,493 | 63,493 | 21 | 226.12 |
| 2008-01-11 | 61,493 | 62,993 | 61,493 | 62,993 | 15 | 224.34 |
| 2008-01-09 | 61,993 | 62,993 | 61,493 | 62,993 | 9 | 224.34 |
| 2008-01-07 | 59,994 | 62,993 | 59,994 | 62,993 | 4 | 224.34 |
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