3775 (株)ガイアックス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3041,84741,84741,84741,8471193.74
2009-12-2940,99641,04540,99641,0453190.03
2009-12-2840,99641,04540,94640,9467189.57
2009-12-2441,49741,49740,69540,6953188.41
2009-12-2241,49741,49741,49741,49719192.12
2009-12-1841,99641,99641,99641,9961194.43
2009-12-1742,84442,84441,59641,5964192.58
2009-12-1546,59446,59442,84442,84432198.36
2009-12-1442,74546,19542,74546,1959213.87
2009-12-1142,89642,99642,74542,74511197.90
2009-12-1040,79540,89640,79540,8963189.34
2009-12-0940,64640,64639,99639,9965185.17
2009-12-0840,74540,74540,49740,4973187.49
2009-12-0740,64640,69540,64640,6952188.41
2009-12-0440,19640,99640,19640,4977187.49
2009-12-0343,39543,39543,39543,3951200.91
2009-12-0243,54643,54643,54643,5461201.61
2009-12-0139,79739,79739,79739,7971184.25
2009-11-3039,79739,79739,79739,7971184.25
2009-11-2739,79739,79739,74539,7452184.01
2009-11-2639,99640,04539,54639,5464183.09
2009-11-2540,04540,09539,99639,9963185.17
2009-11-2439,99639,99639,99639,9961185.17
2009-11-1942,99642,99642,29642,2966195.82
2009-11-1844,99644,99644,99644,9962208.32
2009-11-1649,34449,34449,34449,34428228.45
2009-11-1346,94446,99645,49546,9969217.58
2009-11-1246,59446,59446,59446,5941215.72
2009-11-1043,49545,49543,49544,1945204.61
2009-11-0644,99644,99643,04543,49518201.37
2009-11-0542,99644,99642,59644,99615208.32
2009-11-0442,29642,29642,29642,2962195.82
2009-11-0243,39543,39543,39543,3951200.91
2009-10-3043,39543,39543,39543,3953200.91
2009-10-2943,49543,49543,39543,3953200.91
2009-10-2843,44543,44543,39543,4459201.14
2009-10-2744,39544,39543,29643,2963200.45
2009-10-2644,39544,39544,39544,3951205.54
2009-10-2344,99644,99643,39543,3956200.91
2009-10-2244,39544,39544,39544,3951205.54
2009-10-2144,79544,79543,99643,9965203.69
2009-10-2045,99645,99645,99645,9961212.95
2009-10-1946,99646,99645,99645,9967212.95
2009-10-1647,99647,99647,99647,9961222.21
2009-10-1549,99449,99449,99449,99432231.46
2009-10-1448,04648,04647,69647,69611220.82
2009-10-1347,49547,49547,49547,4951219.89
2009-10-0845,74545,74545,09545,3954210.17
2009-10-0745,84545,84545,49545,4952210.63
2009-10-0645,79545,79545,79545,7951212.02
2009-10-0545,74545,79545,74545,7957212.02
2009-10-0245,69645,69645,54445,5442210.86
2009-10-0144,99646,49544,99646,4957215.26
2009-09-3047,99647,99646,99646,9966217.58
2009-09-2547,49549,99447,49549,9942231.46
2009-09-1748,89448,89448,89448,89410226.37
2009-09-1649,49550,59447,99647,99640222.21
2009-09-1553,09353,09352,99452,99427245.35
2009-09-1451,29451,99450,99451,99410240.72
2009-09-1149,99450,99449,99450,9943236.09
2009-09-0948,29448,84548,29448,8453226.14
2009-09-0848,14548,14547,99648,1457222.90
2009-09-0748,09548,14548,09548,1452222.90
2009-09-0447,59447,59447,59447,5941220.35
2009-08-2849,99449,99447,49547,4958219.89
2009-08-2549,19549,19549,19549,1951227.76
2009-08-1751,49551,49549,09549,09537227.30
2009-08-1450,49550,49549,69649,7957230.54
2009-08-1349,89449,99449,89449,9945231.46
2009-08-1249,99450,49549,99450,4959233.78
2009-08-1147,34649,99447,29449,99421231.46
2009-08-0747,49547,54447,49547,4957219.89
2009-08-0647,49547,49547,49547,4951219.89
2009-08-0349,99449,99445,89445,89412212.48
2009-07-3146,19546,99646,19546,9963217.58
2009-07-3049,79549,79549,79549,7952230.54
2009-07-2447,19547,19547,19547,1955218.50
2009-07-2247,94447,99647,94447,9965222.21
2009-07-2149,09549,09547,94447,9964222.21
2009-07-1648,29448,29448,29448,2941223.59
2009-07-1546,29647,89446,29647,89440221.74
2009-07-1450,09550,99450,09550,9948236.09
2009-07-1349,99449,99449,94449,9443231.23
2009-07-0848,74548,74548,54548,5949224.98
2009-07-0749,99449,99449,09549,0955227.30
2009-07-0648,44549,99448,44549,9949231.46
2009-07-0351,99451,99451,99451,9941240.72
2009-06-3051,99451,99451,99451,9941240.72
2009-06-2950,99450,99450,99450,9941236.09
2009-06-2653,59455,99453,59455,9945259.24
2009-06-2550,59453,59450,59453,5946248.13
2009-06-2464,99270,99364,99270,99323252.83
2009-06-2365,49267,49465,49267,4947240.37
2009-06-2260,49464,49260,49464,4928229.68
2009-06-1962,99362,99362,99362,9936224.34
2009-06-1863,99263,99261,99362,49310222.56
2009-06-1761,89262,99361,89262,9934224.34
2009-06-1665,99266,89361,39261,39240218.64
2009-06-1563,49364,19563,49363,49328226.12
2009-06-1155,99557,49555,99557,49513204.76
2009-06-1054,09455,59454,09454,9936195.85
2009-06-0953,19353,29453,19353,2942189.80
2009-06-0852,49452,59552,49452,5952187.31
2009-06-0552,99452,99451,99451,9945185.17
2009-06-0453,99353,99351,99451,9943185.17
2009-06-0355,99555,99555,49355,4932197.63
2009-06-0255,99555,99555,99555,9951199.42
2009-06-0154,39554,99354,39554,99343195.85
2009-05-2952,49453,99352,49453,8954191.94
2009-05-2852,49452,49452,49452,4941186.95
2009-05-2749,99549,99549,99549,9952178.05
2009-05-2248,29648,29648,29648,2967172
2009-05-2150,19450,19449,99549,9956178.05
2009-05-1852,49452,49452,49452,4945186.95
2009-05-1550,19451,49450,19451,49428183.39
2009-05-1345,39647,79645,39647,79621170.22
2009-05-1246,99648,99546,74648,99515174.49
2009-05-1148,24648,24648,24648,2462171.82
2009-05-0844,99444,99444,99444,9948160.24
2009-05-0748,99548,99548,99548,9952174.49
2009-05-0153,99353,99353,99353,9932192.29
2009-04-2349,99549,99549,49549,4956176.27
2009-04-2252,09552,09549,49549,4959176.27
2009-04-1553,99353,99349,99549,99528178.05
2009-04-1452,79452,79452,79452,7942188.02
2009-04-1351,59552,49451,59552,4945186.95
2009-04-1051,09651,09650,99550,9952181.61
2009-04-0950,59650,59650,49550,4952179.83
2009-04-0850,49550,49550,19450,1942178.76
2009-04-0752,79452,79452,79452,7941188.02
2009-04-0350,69450,69450,69450,6941180.54
2009-04-0250,69450,69450,69450,6941180.54
2009-03-3151,49451,49451,49451,4941183.39
2009-03-3050,49550,49549,99550,1946178.76
2009-03-2750,99550,99550,19450,1946178.76
2009-03-2550,99550,99550,99550,9952181.61
2009-03-2451,99451,99451,99451,9941185.17
2009-03-2352,99452,99451,99451,99425185.17
2009-03-1955,39555,39554,89554,89510195.50
2009-03-1853,99353,99353,99353,9931192.29
2009-03-1751,99451,99451,99451,9942185.17
2009-03-1653,59553,59553,59553,59530190.87
2009-03-1351,69451,99450,99550,99519181.61
2009-03-1251,99451,99451,19451,1942182.32
2009-03-1151,99451,99451,09651,89611184.82
2009-03-1052,49452,49451,49451,49412183.39
2009-03-0951,99452,99451,99451,99423185.17
2009-03-0652,99453,49452,99453,19328189.44
2009-03-0552,49453,39552,39653,29419189.80
2009-03-0452,49452,99451,99452,99437188.73
2009-03-0352,29552,29551,99452,29519186.24
2009-03-0251,99452,29551,99452,19434185.88
2009-02-2752,09552,19451,99452,19492185.88
2009-02-2651,99452,19451,89651,89692184.82
2009-02-2551,99452,19451,89651,99450185.17
2009-02-2452,09552,29551,89651,99439185.17
2009-02-2351,99452,29551,99451,99422185.17
2009-02-2052,09552,09551,49451,89681184.82
2009-02-1951,99452,09551,79552,09517185.53
2009-02-1851,49452,29551,49452,09523185.53
2009-02-1752,49452,99451,09652,494133186.95
2009-02-1651,09651,09651,09651,09626181.97
2009-02-1039,99639,99639,09539,09512139.23
2009-02-0938,24738,24738,24738,2471136.21
2009-02-0642,49542,49538,19638,24722136.21
2009-02-0536,74739,29736,09639,2978139.95
2009-02-0437,54537,54537,54537,5456133.71
2009-02-0336,79537,54536,79537,54514133.71
2009-01-3039,99639,99639,59439,5947141.01
2009-01-2941,99541,99541,99541,9951149.56
2009-01-2841,49542,49541,49542,4953151.34
2009-01-2742,99542,99542,99542,9951153.12
2009-01-2645,49445,49445,49445,4941162.02
2009-01-2345,49445,49445,49445,4946162.02
2009-01-2245,49445,49445,49445,4943162.02
2009-01-2150,49550,49550,49550,4952179.83
2009-01-2055,99555,99554,99355,49326197.63
2009-01-1950,99551,99450,49551,49411183.39
2009-01-1647,99647,99647,99647,99612170.93
2009-01-1541,99543,99441,99543,99450156.68
2009-01-1439,79739,99639,09539,9967142.44
2009-01-1337,99738,99637,99738,99613138.88
2009-01-0937,64637,64637,64637,6464134.07
2009-01-0837,29537,64637,29537,6466134.07
2009-01-0737,99737,99737,49737,4972133.54
2009-01-0536,49736,49736,49736,4975129.98

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