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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 41,847 | 41,847 | 41,847 | 41,847 | 1 | 193.74 |
| 2009-12-29 | 40,996 | 41,045 | 40,996 | 41,045 | 3 | 190.03 |
| 2009-12-28 | 40,996 | 41,045 | 40,946 | 40,946 | 7 | 189.57 |
| 2009-12-24 | 41,497 | 41,497 | 40,695 | 40,695 | 3 | 188.41 |
| 2009-12-22 | 41,497 | 41,497 | 41,497 | 41,497 | 19 | 192.12 |
| 2009-12-18 | 41,996 | 41,996 | 41,996 | 41,996 | 1 | 194.43 |
| 2009-12-17 | 42,844 | 42,844 | 41,596 | 41,596 | 4 | 192.58 |
| 2009-12-15 | 46,594 | 46,594 | 42,844 | 42,844 | 32 | 198.36 |
| 2009-12-14 | 42,745 | 46,195 | 42,745 | 46,195 | 9 | 213.87 |
| 2009-12-11 | 42,896 | 42,996 | 42,745 | 42,745 | 11 | 197.90 |
| 2009-12-10 | 40,795 | 40,896 | 40,795 | 40,896 | 3 | 189.34 |
| 2009-12-09 | 40,646 | 40,646 | 39,996 | 39,996 | 5 | 185.17 |
| 2009-12-08 | 40,745 | 40,745 | 40,497 | 40,497 | 3 | 187.49 |
| 2009-12-07 | 40,646 | 40,695 | 40,646 | 40,695 | 2 | 188.41 |
| 2009-12-04 | 40,196 | 40,996 | 40,196 | 40,497 | 7 | 187.49 |
| 2009-12-03 | 43,395 | 43,395 | 43,395 | 43,395 | 1 | 200.91 |
| 2009-12-02 | 43,546 | 43,546 | 43,546 | 43,546 | 1 | 201.61 |
| 2009-12-01 | 39,797 | 39,797 | 39,797 | 39,797 | 1 | 184.25 |
| 2009-11-30 | 39,797 | 39,797 | 39,797 | 39,797 | 1 | 184.25 |
| 2009-11-27 | 39,797 | 39,797 | 39,745 | 39,745 | 2 | 184.01 |
| 2009-11-26 | 39,996 | 40,045 | 39,546 | 39,546 | 4 | 183.09 |
| 2009-11-25 | 40,045 | 40,095 | 39,996 | 39,996 | 3 | 185.17 |
| 2009-11-24 | 39,996 | 39,996 | 39,996 | 39,996 | 1 | 185.17 |
| 2009-11-19 | 42,996 | 42,996 | 42,296 | 42,296 | 6 | 195.82 |
| 2009-11-18 | 44,996 | 44,996 | 44,996 | 44,996 | 2 | 208.32 |
| 2009-11-16 | 49,344 | 49,344 | 49,344 | 49,344 | 28 | 228.45 |
| 2009-11-13 | 46,944 | 46,996 | 45,495 | 46,996 | 9 | 217.58 |
| 2009-11-12 | 46,594 | 46,594 | 46,594 | 46,594 | 1 | 215.72 |
| 2009-11-10 | 43,495 | 45,495 | 43,495 | 44,194 | 5 | 204.61 |
| 2009-11-06 | 44,996 | 44,996 | 43,045 | 43,495 | 18 | 201.37 |
| 2009-11-05 | 42,996 | 44,996 | 42,596 | 44,996 | 15 | 208.32 |
| 2009-11-04 | 42,296 | 42,296 | 42,296 | 42,296 | 2 | 195.82 |
| 2009-11-02 | 43,395 | 43,395 | 43,395 | 43,395 | 1 | 200.91 |
| 2009-10-30 | 43,395 | 43,395 | 43,395 | 43,395 | 3 | 200.91 |
| 2009-10-29 | 43,495 | 43,495 | 43,395 | 43,395 | 3 | 200.91 |
| 2009-10-28 | 43,445 | 43,445 | 43,395 | 43,445 | 9 | 201.14 |
| 2009-10-27 | 44,395 | 44,395 | 43,296 | 43,296 | 3 | 200.45 |
| 2009-10-26 | 44,395 | 44,395 | 44,395 | 44,395 | 1 | 205.54 |
| 2009-10-23 | 44,996 | 44,996 | 43,395 | 43,395 | 6 | 200.91 |
| 2009-10-22 | 44,395 | 44,395 | 44,395 | 44,395 | 1 | 205.54 |
| 2009-10-21 | 44,795 | 44,795 | 43,996 | 43,996 | 5 | 203.69 |
| 2009-10-20 | 45,996 | 45,996 | 45,996 | 45,996 | 1 | 212.95 |
| 2009-10-19 | 46,996 | 46,996 | 45,996 | 45,996 | 7 | 212.95 |
| 2009-10-16 | 47,996 | 47,996 | 47,996 | 47,996 | 1 | 222.21 |
| 2009-10-15 | 49,994 | 49,994 | 49,994 | 49,994 | 32 | 231.46 |
| 2009-10-14 | 48,046 | 48,046 | 47,696 | 47,696 | 11 | 220.82 |
| 2009-10-13 | 47,495 | 47,495 | 47,495 | 47,495 | 1 | 219.89 |
| 2009-10-08 | 45,745 | 45,745 | 45,095 | 45,395 | 4 | 210.17 |
| 2009-10-07 | 45,845 | 45,845 | 45,495 | 45,495 | 2 | 210.63 |
| 2009-10-06 | 45,795 | 45,795 | 45,795 | 45,795 | 1 | 212.02 |
| 2009-10-05 | 45,745 | 45,795 | 45,745 | 45,795 | 7 | 212.02 |
| 2009-10-02 | 45,696 | 45,696 | 45,544 | 45,544 | 2 | 210.86 |
| 2009-10-01 | 44,996 | 46,495 | 44,996 | 46,495 | 7 | 215.26 |
| 2009-09-30 | 47,996 | 47,996 | 46,996 | 46,996 | 6 | 217.58 |
| 2009-09-25 | 47,495 | 49,994 | 47,495 | 49,994 | 2 | 231.46 |
| 2009-09-17 | 48,894 | 48,894 | 48,894 | 48,894 | 10 | 226.37 |
| 2009-09-16 | 49,495 | 50,594 | 47,996 | 47,996 | 40 | 222.21 |
| 2009-09-15 | 53,093 | 53,093 | 52,994 | 52,994 | 27 | 245.35 |
| 2009-09-14 | 51,294 | 51,994 | 50,994 | 51,994 | 10 | 240.72 |
| 2009-09-11 | 49,994 | 50,994 | 49,994 | 50,994 | 3 | 236.09 |
| 2009-09-09 | 48,294 | 48,845 | 48,294 | 48,845 | 3 | 226.14 |
| 2009-09-08 | 48,145 | 48,145 | 47,996 | 48,145 | 7 | 222.90 |
| 2009-09-07 | 48,095 | 48,145 | 48,095 | 48,145 | 2 | 222.90 |
| 2009-09-04 | 47,594 | 47,594 | 47,594 | 47,594 | 1 | 220.35 |
| 2009-08-28 | 49,994 | 49,994 | 47,495 | 47,495 | 8 | 219.89 |
| 2009-08-25 | 49,195 | 49,195 | 49,195 | 49,195 | 1 | 227.76 |
| 2009-08-17 | 51,495 | 51,495 | 49,095 | 49,095 | 37 | 227.30 |
| 2009-08-14 | 50,495 | 50,495 | 49,696 | 49,795 | 7 | 230.54 |
| 2009-08-13 | 49,894 | 49,994 | 49,894 | 49,994 | 5 | 231.46 |
| 2009-08-12 | 49,994 | 50,495 | 49,994 | 50,495 | 9 | 233.78 |
| 2009-08-11 | 47,346 | 49,994 | 47,294 | 49,994 | 21 | 231.46 |
| 2009-08-07 | 47,495 | 47,544 | 47,495 | 47,495 | 7 | 219.89 |
| 2009-08-06 | 47,495 | 47,495 | 47,495 | 47,495 | 1 | 219.89 |
| 2009-08-03 | 49,994 | 49,994 | 45,894 | 45,894 | 12 | 212.48 |
| 2009-07-31 | 46,195 | 46,996 | 46,195 | 46,996 | 3 | 217.58 |
| 2009-07-30 | 49,795 | 49,795 | 49,795 | 49,795 | 2 | 230.54 |
| 2009-07-24 | 47,195 | 47,195 | 47,195 | 47,195 | 5 | 218.50 |
| 2009-07-22 | 47,944 | 47,996 | 47,944 | 47,996 | 5 | 222.21 |
| 2009-07-21 | 49,095 | 49,095 | 47,944 | 47,996 | 4 | 222.21 |
| 2009-07-16 | 48,294 | 48,294 | 48,294 | 48,294 | 1 | 223.59 |
| 2009-07-15 | 46,296 | 47,894 | 46,296 | 47,894 | 40 | 221.74 |
| 2009-07-14 | 50,095 | 50,994 | 50,095 | 50,994 | 8 | 236.09 |
| 2009-07-13 | 49,994 | 49,994 | 49,944 | 49,944 | 3 | 231.23 |
| 2009-07-08 | 48,745 | 48,745 | 48,545 | 48,594 | 9 | 224.98 |
| 2009-07-07 | 49,994 | 49,994 | 49,095 | 49,095 | 5 | 227.30 |
| 2009-07-06 | 48,445 | 49,994 | 48,445 | 49,994 | 9 | 231.46 |
| 2009-07-03 | 51,994 | 51,994 | 51,994 | 51,994 | 1 | 240.72 |
| 2009-06-30 | 51,994 | 51,994 | 51,994 | 51,994 | 1 | 240.72 |
| 2009-06-29 | 50,994 | 50,994 | 50,994 | 50,994 | 1 | 236.09 |
| 2009-06-26 | 53,594 | 55,994 | 53,594 | 55,994 | 5 | 259.24 |
| 2009-06-25 | 50,594 | 53,594 | 50,594 | 53,594 | 6 | 248.13 |
| 2009-06-24 | 64,992 | 70,993 | 64,992 | 70,993 | 23 | 252.83 |
| 2009-06-23 | 65,492 | 67,494 | 65,492 | 67,494 | 7 | 240.37 |
| 2009-06-22 | 60,494 | 64,492 | 60,494 | 64,492 | 8 | 229.68 |
| 2009-06-19 | 62,993 | 62,993 | 62,993 | 62,993 | 6 | 224.34 |
| 2009-06-18 | 63,992 | 63,992 | 61,993 | 62,493 | 10 | 222.56 |
| 2009-06-17 | 61,892 | 62,993 | 61,892 | 62,993 | 4 | 224.34 |
| 2009-06-16 | 65,992 | 66,893 | 61,392 | 61,392 | 40 | 218.64 |
| 2009-06-15 | 63,493 | 64,195 | 63,493 | 63,493 | 28 | 226.12 |
| 2009-06-11 | 55,995 | 57,495 | 55,995 | 57,495 | 13 | 204.76 |
| 2009-06-10 | 54,094 | 55,594 | 54,094 | 54,993 | 6 | 195.85 |
| 2009-06-09 | 53,193 | 53,294 | 53,193 | 53,294 | 2 | 189.80 |
| 2009-06-08 | 52,494 | 52,595 | 52,494 | 52,595 | 2 | 187.31 |
| 2009-06-05 | 52,994 | 52,994 | 51,994 | 51,994 | 5 | 185.17 |
| 2009-06-04 | 53,993 | 53,993 | 51,994 | 51,994 | 3 | 185.17 |
| 2009-06-03 | 55,995 | 55,995 | 55,493 | 55,493 | 2 | 197.63 |
| 2009-06-02 | 55,995 | 55,995 | 55,995 | 55,995 | 1 | 199.42 |
| 2009-06-01 | 54,395 | 54,993 | 54,395 | 54,993 | 43 | 195.85 |
| 2009-05-29 | 52,494 | 53,993 | 52,494 | 53,895 | 4 | 191.94 |
| 2009-05-28 | 52,494 | 52,494 | 52,494 | 52,494 | 1 | 186.95 |
| 2009-05-27 | 49,995 | 49,995 | 49,995 | 49,995 | 2 | 178.05 |
| 2009-05-22 | 48,296 | 48,296 | 48,296 | 48,296 | 7 | 172 |
| 2009-05-21 | 50,194 | 50,194 | 49,995 | 49,995 | 6 | 178.05 |
| 2009-05-18 | 52,494 | 52,494 | 52,494 | 52,494 | 5 | 186.95 |
| 2009-05-15 | 50,194 | 51,494 | 50,194 | 51,494 | 28 | 183.39 |
| 2009-05-13 | 45,396 | 47,796 | 45,396 | 47,796 | 21 | 170.22 |
| 2009-05-12 | 46,996 | 48,995 | 46,746 | 48,995 | 15 | 174.49 |
| 2009-05-11 | 48,246 | 48,246 | 48,246 | 48,246 | 2 | 171.82 |
| 2009-05-08 | 44,994 | 44,994 | 44,994 | 44,994 | 8 | 160.24 |
| 2009-05-07 | 48,995 | 48,995 | 48,995 | 48,995 | 2 | 174.49 |
| 2009-05-01 | 53,993 | 53,993 | 53,993 | 53,993 | 2 | 192.29 |
| 2009-04-23 | 49,995 | 49,995 | 49,495 | 49,495 | 6 | 176.27 |
| 2009-04-22 | 52,095 | 52,095 | 49,495 | 49,495 | 9 | 176.27 |
| 2009-04-15 | 53,993 | 53,993 | 49,995 | 49,995 | 28 | 178.05 |
| 2009-04-14 | 52,794 | 52,794 | 52,794 | 52,794 | 2 | 188.02 |
| 2009-04-13 | 51,595 | 52,494 | 51,595 | 52,494 | 5 | 186.95 |
| 2009-04-10 | 51,096 | 51,096 | 50,995 | 50,995 | 2 | 181.61 |
| 2009-04-09 | 50,596 | 50,596 | 50,495 | 50,495 | 2 | 179.83 |
| 2009-04-08 | 50,495 | 50,495 | 50,194 | 50,194 | 2 | 178.76 |
| 2009-04-07 | 52,794 | 52,794 | 52,794 | 52,794 | 1 | 188.02 |
| 2009-04-03 | 50,694 | 50,694 | 50,694 | 50,694 | 1 | 180.54 |
| 2009-04-02 | 50,694 | 50,694 | 50,694 | 50,694 | 1 | 180.54 |
| 2009-03-31 | 51,494 | 51,494 | 51,494 | 51,494 | 1 | 183.39 |
| 2009-03-30 | 50,495 | 50,495 | 49,995 | 50,194 | 6 | 178.76 |
| 2009-03-27 | 50,995 | 50,995 | 50,194 | 50,194 | 6 | 178.76 |
| 2009-03-25 | 50,995 | 50,995 | 50,995 | 50,995 | 2 | 181.61 |
| 2009-03-24 | 51,994 | 51,994 | 51,994 | 51,994 | 1 | 185.17 |
| 2009-03-23 | 52,994 | 52,994 | 51,994 | 51,994 | 25 | 185.17 |
| 2009-03-19 | 55,395 | 55,395 | 54,895 | 54,895 | 10 | 195.50 |
| 2009-03-18 | 53,993 | 53,993 | 53,993 | 53,993 | 1 | 192.29 |
| 2009-03-17 | 51,994 | 51,994 | 51,994 | 51,994 | 2 | 185.17 |
| 2009-03-16 | 53,595 | 53,595 | 53,595 | 53,595 | 30 | 190.87 |
| 2009-03-13 | 51,694 | 51,994 | 50,995 | 50,995 | 19 | 181.61 |
| 2009-03-12 | 51,994 | 51,994 | 51,194 | 51,194 | 2 | 182.32 |
| 2009-03-11 | 51,994 | 51,994 | 51,096 | 51,896 | 11 | 184.82 |
| 2009-03-10 | 52,494 | 52,494 | 51,494 | 51,494 | 12 | 183.39 |
| 2009-03-09 | 51,994 | 52,994 | 51,994 | 51,994 | 23 | 185.17 |
| 2009-03-06 | 52,994 | 53,494 | 52,994 | 53,193 | 28 | 189.44 |
| 2009-03-05 | 52,494 | 53,395 | 52,396 | 53,294 | 19 | 189.80 |
| 2009-03-04 | 52,494 | 52,994 | 51,994 | 52,994 | 37 | 188.73 |
| 2009-03-03 | 52,295 | 52,295 | 51,994 | 52,295 | 19 | 186.24 |
| 2009-03-02 | 51,994 | 52,295 | 51,994 | 52,194 | 34 | 185.88 |
| 2009-02-27 | 52,095 | 52,194 | 51,994 | 52,194 | 92 | 185.88 |
| 2009-02-26 | 51,994 | 52,194 | 51,896 | 51,896 | 92 | 184.82 |
| 2009-02-25 | 51,994 | 52,194 | 51,896 | 51,994 | 50 | 185.17 |
| 2009-02-24 | 52,095 | 52,295 | 51,896 | 51,994 | 39 | 185.17 |
| 2009-02-23 | 51,994 | 52,295 | 51,994 | 51,994 | 22 | 185.17 |
| 2009-02-20 | 52,095 | 52,095 | 51,494 | 51,896 | 81 | 184.82 |
| 2009-02-19 | 51,994 | 52,095 | 51,795 | 52,095 | 17 | 185.53 |
| 2009-02-18 | 51,494 | 52,295 | 51,494 | 52,095 | 23 | 185.53 |
| 2009-02-17 | 52,494 | 52,994 | 51,096 | 52,494 | 133 | 186.95 |
| 2009-02-16 | 51,096 | 51,096 | 51,096 | 51,096 | 26 | 181.97 |
| 2009-02-10 | 39,996 | 39,996 | 39,095 | 39,095 | 12 | 139.23 |
| 2009-02-09 | 38,247 | 38,247 | 38,247 | 38,247 | 1 | 136.21 |
| 2009-02-06 | 42,495 | 42,495 | 38,196 | 38,247 | 22 | 136.21 |
| 2009-02-05 | 36,747 | 39,297 | 36,096 | 39,297 | 8 | 139.95 |
| 2009-02-04 | 37,545 | 37,545 | 37,545 | 37,545 | 6 | 133.71 |
| 2009-02-03 | 36,795 | 37,545 | 36,795 | 37,545 | 14 | 133.71 |
| 2009-01-30 | 39,996 | 39,996 | 39,594 | 39,594 | 7 | 141.01 |
| 2009-01-29 | 41,995 | 41,995 | 41,995 | 41,995 | 1 | 149.56 |
| 2009-01-28 | 41,495 | 42,495 | 41,495 | 42,495 | 3 | 151.34 |
| 2009-01-27 | 42,995 | 42,995 | 42,995 | 42,995 | 1 | 153.12 |
| 2009-01-26 | 45,494 | 45,494 | 45,494 | 45,494 | 1 | 162.02 |
| 2009-01-23 | 45,494 | 45,494 | 45,494 | 45,494 | 6 | 162.02 |
| 2009-01-22 | 45,494 | 45,494 | 45,494 | 45,494 | 3 | 162.02 |
| 2009-01-21 | 50,495 | 50,495 | 50,495 | 50,495 | 2 | 179.83 |
| 2009-01-20 | 55,995 | 55,995 | 54,993 | 55,493 | 26 | 197.63 |
| 2009-01-19 | 50,995 | 51,994 | 50,495 | 51,494 | 11 | 183.39 |
| 2009-01-16 | 47,996 | 47,996 | 47,996 | 47,996 | 12 | 170.93 |
| 2009-01-15 | 41,995 | 43,994 | 41,995 | 43,994 | 50 | 156.68 |
| 2009-01-14 | 39,797 | 39,996 | 39,095 | 39,996 | 7 | 142.44 |
| 2009-01-13 | 37,997 | 38,996 | 37,997 | 38,996 | 13 | 138.88 |
| 2009-01-09 | 37,646 | 37,646 | 37,646 | 37,646 | 4 | 134.07 |
| 2009-01-08 | 37,295 | 37,646 | 37,295 | 37,646 | 6 | 134.07 |
| 2009-01-07 | 37,997 | 37,997 | 37,497 | 37,497 | 2 | 133.54 |
| 2009-01-05 | 36,497 | 36,497 | 36,497 | 36,497 | 5 | 129.98 |
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