3775 (株)ガイアックスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	74,492	74,492	70,993	70,993	4	328.68
2010-12-29	74,192	74,192	67,692	69,993	22	324.05
2010-12-28	74,693	74,693	74,693	74,693	5	345.81
2010-12-27	74,891	74,993	74,492	74,492	8	344.88
2010-12-24	75,092	75,092	75,092	75,092	4	347.66
2010-12-21	76,792	77,991	76,792	77,991	3	361.08
2010-12-20	76,991	76,991	76,991	76,991	2	356.45
2010-12-17	78,892	78,892	76,991	76,991	6	356.45
2010-12-16	77,991	77,991	77,492	77,492	5	358.77
2010-12-15	78,492	78,991	77,991	77,991	34	361.08
2010-12-14	77,892	77,892	77,492	77,492	5	358.77
2010-12-13	77,291	77,991	77,291	77,393	4	358.31
2010-12-10	75,993	76,492	75,993	76,492	5	354.14
2010-12-09	73,993	73,993	73,993	73,993	1	342.57
2010-12-08	73,993	73,993	73,993	73,993	1	342.57
2010-12-07	73,993	73,993	73,993	73,993	3	342.57
2010-12-06	74,993	74,993	73,993	73,993	9	342.57
2010-12-02	76,492	76,492	74,993	74,993	2	347.20
2010-12-01	74,993	74,993	74,993	74,993	2	347.20
2010-11-29	75,993	77,892	73,591	73,591	17	340.71
2010-11-24	76,693	76,693	76,693	76,693	1	355.07
2010-11-19	71,993	72,792	71,993	72,693	5	336.55
2010-11-18	76,991	76,991	74,293	74,293	4	343.96
2010-11-15	78,991	78,991	78,991	78,991	22	365.71
2010-11-12	77,192	77,492	74,192	77,492	12	358.77
2010-11-11	77,192	77,192	77,192	77,192	1	357.38
2010-11-10	72,693	72,693	71,191	71,191	10	329.60
2010-11-09	73,993	73,993	73,993	73,993	1	342.57
2010-11-05	70,993	70,993	70,993	70,993	1	328.68
2010-11-04	71,993	71,993	71,993	71,993	1	333.31
2010-11-01	70,593	70,593	70,593	70,593	6	326.83
2010-10-28	70,693	70,693	70,693	70,693	1	327.29
2010-10-25	70,492	70,492	70,492	70,492	1	326.36
2010-10-22	67,993	68,494	67,993	68,494	2	317.11
2010-10-21	68,494	68,494	67,494	67,494	8	312.48
2010-10-15	78,991	78,991	78,991	78,991	22	365.71
2010-10-14	75,891	75,993	75,492	75,993	6	351.83
2010-10-13	74,591	74,591	73,293	73,293	7	339.33
2010-10-05	72,993	72,993	72,993	72,993	1	337.94
2010-10-04	74,993	74,993	74,993	74,993	3	347.20
2010-09-29	72,993	73,993	72,993	73,993	2	342.57
2010-09-28	72,993	72,993	72,993	72,993	9	337.94
2010-09-27	74,993	74,993	74,993	74,993	2	347.20
2010-09-24	72,993	72,993	72,993	72,993	4	337.94
2010-09-21	73,993	73,993	71,993	71,993	2	333.31
2010-09-16	74,192	74,192	70,993	70,993	11	328.68
2010-09-15	73,993	74,891	73,993	74,891	28	346.73
2010-09-14	77,991	78,492	74,392	77,192	16	357.38
2010-09-13	75,291	75,492	75,092	75,092	11	347.66
2010-09-09	74,993	74,993	74,993	74,993	4	347.20
2010-09-07	79,991	79,991	74,993	74,993	8	347.20
2010-09-06	79,991	79,991	79,991	79,991	1	370.34
2010-09-03	75,993	75,993	75,993	75,993	2	351.83
2010-09-02	72,993	73,092	72,993	73,092	3	338.40
2010-09-01	72,993	72,993	72,993	72,993	4	337.94
2010-08-31	73,993	73,993	73,492	73,492	3	340.25
2010-08-30	74,092	74,192	74,092	74,092	5	343.03
2010-08-26	73,993	73,993	73,993	73,993	1	342.57
2010-08-25	72,492	73,993	72,492	73,993	4	342.57
2010-08-24	79,991	79,991	75,492	75,492	5	349.51
2010-08-23	79,991	79,991	79,991	79,991	4	370.34
2010-08-20	75,993	75,993	75,492	75,492	4	349.51
2010-08-19	75,492	75,492	75,492	75,492	1	349.51
2010-08-17	76,991	76,991	76,991	76,991	1	356.45
2010-08-16	79,991	79,991	79,991	79,991	23	370.34
2010-08-13	73,492	76,492	72,993	76,291	7	353.21
2010-08-12	71,492	71,693	71,492	71,693	7	331.92
2010-08-11	77,492	77,492	72,092	72,092	8	333.77
2010-08-10	77,991	77,991	77,991	77,991	1	361.08
2010-08-09	77,991	77,991	77,991	77,991	1	361.08
2010-08-06	79,792	79,792	79,792	79,792	2	369.42
2010-08-03	75,492	75,492	75,492	75,492	1	349.51
2010-08-02	79,991	79,991	79,991	79,991	2	370.34
2010-07-27	73,492	73,492	71,993	71,993	3	333.31
2010-07-20	73,993	73,993	73,993	73,993	1	342.57
2010-07-16	77,991	77,991	77,991	77,991	1	361.08
2010-07-15	81,492	81,492	81,492	81,492	34	377.29
2010-07-14	77,492	79,991	77,492	79,991	12	370.34
2010-07-13	78,892	79,991	75,492	75,492	8	349.51
2010-07-09	73,993	73,993	72,993	72,993	7	337.94
2010-07-08	76,991	76,991	76,991	76,991	1	356.45
2010-07-06	76,991	76,991	76,991	76,991	3	356.45
2010-07-05	76,991	76,991	76,991	76,991	2	356.45
2010-07-02	76,393	77,393	76,393	77,393	6	358.31
2010-07-01	79,991	82,391	79,991	82,391	13	381.45
2010-06-30	82,291	82,291	82,291	82,291	3	380.99
2010-06-29	78,492	78,492	77,991	77,991	2	361.08
2010-06-28	78,991	83,490	78,991	82,991	31	384.23
2010-06-25	78,492	78,991	78,492	78,991	5	365.71
2010-06-24	74,993	77,991	74,993	74,993	12	347.20
2010-06-23	74,993	74,993	74,993	74,993	10	347.20
2010-06-22	70,693	70,693	70,693	70,693	2	327.29
2010-06-18	70,492	71,993	70,492	71,993	3	333.31
2010-06-17	71,492	71,492	70,492	71,492	5	330.99
2010-06-16	70,693	71,492	70,492	71,492	18	330.99
2010-06-15	77,892	77,892	75,192	75,192	27	348.12
2010-06-14	71,993	74,492	71,993	74,492	12	344.88
2010-06-11	68,993	68,993	68,993	68,993	1	319.42
2010-06-09	70,492	70,492	67,993	67,993	8	314.79
2010-06-08	67,993	69,993	67,993	69,993	12	324.05
2010-06-07	68,993	68,993	67,993	67,993	4	314.79
2010-06-04	69,492	69,993	69,492	69,492	5	321.73
2010-06-03	66,794	69,993	66,794	69,993	7	324.05
2010-06-02	66,494	66,494	66,494	66,494	2	307.85
2010-05-28	64,992	64,992	64,992	64,992	5	300.90
2010-05-27	63,992	64,992	63,992	64,992	6	300.90
2010-05-26	67,993	67,993	62,992	62,992	18	291.64
2010-05-25	65,992	65,992	65,992	65,992	3	305.53
2010-05-24	62,992	64,992	62,992	64,992	3	300.90
2010-05-21	62,493	62,992	61,994	61,994	8	287.02
2010-05-20	63,992	63,992	62,992	62,992	2	291.64
2010-05-19	63,493	63,493	63,094	63,094	10	292.11
2010-05-18	73,993	73,993	69,993	69,993	3	324.05
2010-05-17	73,993	74,891	73,993	74,891	31	346.73
2010-05-14	69,893	72,993	69,893	72,993	26	337.94
2010-05-13	65,692	68,593	65,593	68,593	13	317.57
2010-05-12	64,992	66,993	63,992	64,992	11	300.90
2010-05-11	64,992	64,992	64,992	64,992	3	300.90
2010-05-07	61,994	61,994	59,994	60,493	7	280.07
2010-04-28	61,994	62,992	61,994	61,994	11	287.02
2010-04-27	64,992	67,993	64,992	67,993	7	314.79
2010-04-26	59,994	64,992	59,994	64,992	7	300.90
2010-04-23	63,992	63,992	62,992	62,992	3	291.64
2010-04-22	64,992	64,992	62,992	62,992	5	291.64
2010-04-21	65,992	65,992	64,992	64,992	6	300.90
2010-04-20	66,193	66,193	66,094	66,094	3	306
2010-04-19	67,993	67,993	64,992	64,992	4	300.90
2010-04-16	74,492	74,492	72,993	72,993	2	337.94
2010-04-15	73,192	73,192	72,993	72,993	33	337.94
2010-04-14	65,193	69,993	65,193	69,993	9	324.05
2010-04-13	64,193	64,794	64,193	64,692	4	299.51
2010-04-12	64,493	64,493	64,094	64,094	3	296.74
2010-04-09	66,692	66,692	62,992	63,193	4	292.57
2010-04-08	67,993	67,993	66,692	66,692	15	308.77
2010-04-07	67,993	67,993	58,094	59,994	14	277.76
2010-04-06	59,994	67,993	59,994	67,993	10	314.79
2010-04-05	61,994	61,994	59,994	59,994	11	277.76
2010-04-02	54,793	56,994	54,793	56,994	9	263.87
2010-04-01	56,994	56,994	52,394	53,795	9	249.06
2010-03-31	57,994	57,994	55,994	55,994	6	259.24
2010-03-30	58,294	58,294	58,294	58,294	1	269.89
2010-03-29	52,994	52,994	52,994	52,994	1	245.35
2010-03-26	59,994	59,994	59,994	59,994	2	277.76
2010-03-25	56,094	57,994	53,195	57,994	15	268.50
2010-03-24	62,992	62,992	58,994	58,994	8	273.13
2010-03-23	70,993	72,492	58,994	60,193	55	278.68
2010-03-19	77,991	77,991	76,991	76,991	15	356.45
2010-03-18	77,991	77,991	74,492	77,991	309	361.08
2010-03-17	62,893	69,893	62,893	67,993	117	314.79
2010-03-16	58,394	63,692	58,394	59,893	40	277.29
2010-03-15	51,095	55,493	51,095	55,493	56	256.92
2010-03-12	43,546	48,495	43,546	48,495	16	224.52
2010-03-11	42,795	42,996	42,795	42,996	3	199.06
2010-03-10	41,345	41,345	41,345	41,345	7	191.42
2010-03-09	41,296	41,996	41,296	41,996	5	194.43
2010-03-08	41,646	41,847	41,497	41,497	7	192.12
2010-03-05	41,196	41,196	40,345	40,996	4	189.80
2010-03-04	40,795	40,795	40,497	40,497	15	187.49
2010-03-03	41,045	43,095	40,996	41,497	17	192.12
2010-03-02	40,695	40,695	40,695	40,695	2	188.41
2010-03-01	40,795	41,596	40,795	41,596	9	192.58
2010-02-26	40,345	40,345	40,345	40,345	5	186.79
2010-02-25	43,495	43,495	40,196	41,996	10	194.43
2010-02-24	41,695	43,495	41,695	43,495	3	201.37
2010-02-23	42,196	42,196	42,196	42,196	1	195.36
2010-02-22	41,497	41,497	41,497	41,497	2	192.12
2010-02-18	40,497	40,497	40,497	40,497	2	187.49
2010-02-17	41,946	41,946	40,497	41,896	8	193.97
2010-02-16	44,095	44,095	40,596	40,596	8	187.95
2010-02-15	41,996	41,996	41,996	41,996	48	194.43
2010-02-12	44,996	44,996	39,996	39,996	38	185.17
2010-02-10	41,546	43,996	41,296	43,996	13	203.69
2010-02-04	40,445	40,445	40,445	40,445	1	187.25
2010-02-03	41,695	41,695	40,996	40,996	6	189.80
2010-02-02	42,296	42,296	42,246	42,296	4	195.82
2010-02-01	40,695	40,896	40,695	40,896	3	189.34
2010-01-29	40,546	40,546	40,546	40,546	3	187.72
2010-01-28	40,996	40,996	40,497	40,497	11	187.49
2010-01-27	41,996	41,996	41,296	41,296	2	191.19
2010-01-25	41,497	41,996	41,497	41,996	4	194.43
2010-01-22	40,996	40,996	40,996	40,996	1	189.80
2010-01-21	40,497	40,497	40,497	40,497	1	187.49
2010-01-20	40,596	41,095	40,596	41,095	2	190.26
2010-01-19	43,495	43,495	40,996	40,996	22	189.80
2010-01-15	42,296	42,795	41,847	42,795	36	198.13
2010-01-14	42,996	43,695	42,996	43,695	21	202.30
2010-01-13	44,395	44,495	44,246	44,495	12	206
2010-01-12	42,795	44,194	42,795	44,194	3	204.61
2010-01-08	42,996	42,996	41,847	42,546	18	196.98
2010-01-07	42,996	42,996	42,996	42,996	1	199.06
2010-01-05	41,996	42,495	41,847	42,495	17	196.74

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

3775 (株)ガイアックス の時系列データ [2010年度]

3775 (株)ガイアックスの時系列データ [2010年度]