3775 (株)ガイアックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	27,147	27,147	27,147	27,147	1	163.39
2011-12-29	27,297	27,297	27,297	27,297	2	164.29
2011-12-28	29,997	29,997	28,297	28,297	26	170.31
2011-12-27	28,996	28,996	27,998	28,996	6	174.52
2011-12-22	27,998	29,987	27,998	29,977	41	180.42
2011-12-21	26,398	30,997	26,398	27,797	75	167.30
2011-12-20	26,898	26,898	26,898	26,898	16	161.89
2011-12-19	31,997	31,997	28,396	28,396	2	170.91
2011-12-16	32,296	32,296	31,997	31,997	21	192.58
2011-12-15	31,497	32,796	27,297	28,697	59	172.72
2011-12-14	30,096	31,997	30,096	31,997	13	192.58
2011-12-13	31,997	31,997	31,297	31,297	14	188.37
2011-12-12	34,697	36,897	31,997	31,997	25	192.58
2011-12-09	29,897	32,597	29,897	32,597	19	196.19
2011-12-08	29,678	29,897	29,496	29,496	16	177.53
2011-12-07	29,678	29,678	27,177	29,496	22	177.53
2011-12-06	29,496	29,496	29,496	29,496	11	177.53
2011-12-05	29,397	29,797	28,996	28,996	18	174.52
2011-12-02	26,878	26,898	24,497	26,898	13	161.89
2011-12-01	26,296	27,498	26,296	27,498	14	165.50
2011-11-30	25,997	25,997	23,797	24,298	8	146.24
2011-11-29	24,927	24,927	23,797	24,298	6	146.24
2011-11-28	22,498	24,927	22,498	24,927	15	150.03
2011-11-25	23,297	23,297	21,998	21,998	73	132.40
2011-11-24	24,198	24,198	21,797	22,297	46	134.20
2011-11-22	19,248	25,288	19,248	25,198	812	151.66
2011-11-21	24,098	24,098	24,098	24,098	76	145.04
2011-11-18	29,098	29,098	29,098	29,098	44	175.13
2011-11-16	36,096	36,096	36,096	36,096	1	217.25
2011-11-15	39,796	39,796	38,196	38,196	56	229.89
2011-11-14	38,196	38,196	38,196	38,196	10	229.89
2011-11-10	37,496	37,496	37,496	37,496	2	225.68
2011-11-09	37,796	38,196	37,796	38,196	29	229.89
2011-11-08	37,895	37,895	37,796	37,796	2	227.48
2011-11-07	37,997	37,997	37,496	37,997	37	228.69
2011-11-01	42,996	42,996	42,996	42,996	1	258.78
2011-10-28	42,396	42,396	42,396	42,396	1	255.17
2011-10-26	42,996	42,996	42,996	42,996	1	258.78
2011-10-18	43,995	43,995	41,896	41,996	17	252.76
2011-10-17	48,195	48,195	48,195	48,195	21	290.07
2011-10-14	46,095	46,095	46,095	46,095	4	277.43
2011-10-13	46,095	46,095	46,095	46,095	2	277.43
2011-10-11	45,094	45,094	45,094	45,094	2	271.41
2011-10-04	44,995	44,995	44,995	44,995	1	270.81
2011-09-29	40,996	43,995	40,495	43,995	4	264.79
2011-09-27	41,996	41,996	40,095	40,095	9	241.32
2011-09-26	41,996	42,095	41,996	42,095	20	253.36
2011-09-22	42,996	42,996	42,996	42,996	1	258.78
2011-09-21	43,096	43,096	43,096	43,096	1	259.38
2011-09-16	43,496	43,496	43,496	43,496	1	261.79
2011-09-15	46,346	46,346	42,245	42,795	31	257.57
2011-09-14	43,995	44,096	43,995	44,096	2	265.40
2011-09-13	43,895	43,895	43,895	43,895	3	264.19
2011-09-09	42,996	42,996	42,996	42,996	1	258.78
2011-09-07	43,496	43,496	43,496	43,496	1	261.79
2011-09-06	42,895	42,996	42,895	42,996	5	258.78
2011-09-01	40,896	40,896	40,896	40,896	1	246.14
2011-08-29	40,896	40,896	40,896	40,896	6	246.14
2011-08-26	41,595	41,595	41,595	41,595	1	250.35
2011-08-25	42,695	42,695	42,695	42,695	1	256.97
2011-08-22	41,946	41,996	41,595	41,996	24	252.76
2011-08-19	42,895	42,895	42,195	42,195	7	253.96
2011-08-15	47,995	47,995	47,995	47,995	23	288.87
2011-08-12	45,995	45,995	45,995	45,995	1	276.83
2011-08-11	45,495	45,495	45,495	45,495	5	273.82
2011-08-10	48,294	48,294	48,294	48,294	4	290.67
2011-08-05	47,995	47,995	47,995	47,995	1	288.87
2011-08-02	47,995	49,994	47,995	49,994	9	300.90
2011-08-01	47,995	47,995	47,995	47,995	5	288.87
2011-07-28	49,994	49,994	47,995	47,995	8	288.87
2011-07-25	50,994	50,994	50,994	50,994	1	306.92
2011-07-21	53,294	53,294	52,995	52,995	2	318.96
2011-07-20	51,995	51,995	51,495	51,495	6	309.93
2011-07-19	52,495	52,495	51,995	51,995	2	312.94
2011-07-15	54,095	54,994	54,095	54,994	41	330.99
2011-07-14	54,994	54,994	53,794	53,794	2	323.77
2011-07-13	54,994	54,994	54,994	54,994	1	330.99
2011-07-12	55,894	55,894	54,994	54,994	3	330.99
2011-07-11	55,095	55,994	53,995	53,995	6	324.98
2011-07-08	53,995	55,994	53,995	55,994	3	337.01
2011-07-07	54,194	54,194	53,995	53,995	3	324.98
2011-07-06	52,995	54,794	52,995	54,794	7	329.79
2011-07-04	52,694	52,995	52,694	52,995	3	318.96
2011-07-01	52,395	52,395	52,395	52,395	3	315.35
2011-06-28	51,795	51,795	51,795	51,795	5	311.74
2011-06-27	70,492	70,492	68,993	68,993	3	319.42
2011-06-23	72,993	72,993	67,494	67,494	4	312.48
2011-06-22	72,891	72,891	72,891	72,891	4	337.47
2011-06-21	72,993	72,993	72,993	72,993	3	337.94
2011-06-20	67,494	67,494	67,494	67,494	1	312.48
2011-06-16	69,993	69,993	69,993	69,993	14	324.05
2011-06-15	68,792	68,993	68,792	68,993	20	319.42
2011-06-14	70,293	70,293	70,293	70,293	8	325.44
2011-06-13	70,993	71,092	70,993	70,993	5	328.68
2011-06-10	70,993	70,993	70,993	70,993	1	328.68
2011-06-09	69,993	69,993	69,993	69,993	2	324.05
2011-06-08	69,993	69,993	69,993	69,993	13	324.05
2011-06-07	72,993	72,993	69,993	69,993	7	324.05
2011-06-06	69,993	70,993	69,993	69,993	12	324.05
2011-06-03	69,993	69,993	69,993	69,993	6	324.05
2011-06-02	69,993	69,993	69,993	69,993	5	324.05
2011-06-01	69,993	69,993	69,993	69,993	1	324.05
2011-05-30	69,993	69,993	69,993	69,993	2	324.05
2011-05-27	69,993	69,993	69,993	69,993	4	324.05
2011-05-26	67,993	67,993	67,993	67,993	1	314.79
2011-05-24	67,993	67,993	67,993	67,993	1	314.79
2011-05-23	68,593	68,593	67,993	67,993	10	314.79
2011-05-20	68,494	68,593	66,993	68,593	8	317.57
2011-05-17	68,494	68,494	68,494	68,494	1	317.11
2011-05-16	67,494	67,494	67,494	67,494	19	312.48
2011-05-13	69,593	70,492	66,993	69,993	28	324.05
2011-05-12	67,993	72,593	67,993	72,593	71	336.09
2011-05-10	62,394	62,593	62,394	62,593	2	289.79
2011-05-09	62,893	62,893	61,893	61,893	15	286.55
2011-04-28	62,992	62,992	62,992	62,992	1	291.64
2011-04-27	60,994	60,994	60,994	60,994	13	282.39
2011-04-26	62,293	62,293	62,293	62,293	3	288.40
2011-04-21	63,394	63,394	63,394	63,394	1	293.50
2011-04-18	63,193	63,193	63,193	63,193	3	292.57
2011-04-15	64,493	64,493	62,992	62,992	30	291.64
2011-04-14	67,494	67,494	66,893	67,494	16	312.48
2011-04-13	66,794	66,794	66,794	66,794	1	309.24
2011-04-12	65,992	67,993	65,992	67,794	3	313.87
2011-04-11	62,992	63,293	62,992	63,293	3	293.03
2011-04-06	63,094	63,094	62,493	62,493	6	289.33
2011-03-30	61,994	61,994	61,994	61,994	1	287.02
2011-03-29	61,994	61,994	61,994	61,994	2	287.02
2011-03-28	62,992	62,992	62,992	62,992	1	291.64
2011-03-25	60,994	60,994	60,994	60,994	2	282.39
2011-03-23	58,294	58,294	58,294	58,294	1	269.89
2011-03-22	59,493	60,994	59,493	60,994	4	282.39
2011-03-18	55,595	55,595	55,493	55,493	2	256.92
2011-03-17	54,495	54,495	54,495	54,495	1	252.30
2011-03-16	53,594	54,495	51,594	54,495	13	252.30
2011-03-15	64,593	65,593	54,595	54,595	36	252.76
2011-03-14	66,494	66,494	64,593	64,593	13	299.05
2011-03-10	68,792	68,792	68,792	68,792	1	318.49
2011-03-09	68,993	69,092	68,792	68,792	4	318.49
2011-03-08	69,293	69,293	68,593	68,593	11	317.57
2011-03-04	69,993	69,993	69,293	69,392	10	321.27
2011-03-03	72,392	72,392	70,293	70,293	2	325.44
2011-03-02	72,492	72,492	72,492	72,492	3	335.62
2011-03-01	70,993	70,993	69,993	69,993	11	324.05
2011-02-25	71,993	71,993	71,993	71,993	1	333.31
2011-02-22	70,693	70,993	70,492	70,993	6	328.68
2011-02-21	71,993	71,993	71,993	71,993	1	333.31
2011-02-18	70,593	70,593	70,593	70,593	2	326.83
2011-02-17	71,092	71,092	70,993	70,993	9	328.68
2011-02-16	71,693	71,693	71,191	71,191	7	329.60
2011-02-15	71,993	72,492	71,191	72,492	31	335.62
2011-02-14	76,393	76,393	70,092	71,191	26	329.60
2011-02-10	74,492	75,792	74,492	74,993	3	347.20
2011-02-09	74,492	74,993	74,492	74,993	5	347.20
2011-02-08	72,993	72,993	72,993	72,993	1	337.94
2011-02-07	72,993	72,993	72,993	72,993	1	337.94
2011-02-03	72,993	73,492	70,993	70,993	20	328.68
2011-02-02	73,293	73,293	73,192	73,293	3	339.33
2011-02-01	71,792	71,792	71,693	71,693	4	331.92
2011-01-31	71,593	71,593	71,092	71,593	11	331.46
2011-01-27	72,492	72,492	71,593	71,593	4	331.46
2011-01-25	71,392	71,392	71,392	71,392	1	330.53
2011-01-24	71,893	71,893	71,092	71,092	6	329.14
2011-01-21	73,492	73,492	71,792	71,792	7	332.38
2011-01-20	73,492	73,492	71,693	71,993	7	333.31
2011-01-19	73,492	73,492	73,492	73,492	11	340.25
2011-01-18	74,993	74,993	73,492	73,492	4	340.25
2011-01-17	76,892	76,892	74,993	74,993	24	347.20
2011-01-14	76,792	76,792	74,192	74,993	15	347.20
2011-01-13	76,792	76,792	76,792	76,792	3	355.53
2011-01-12	73,891	73,891	73,891	73,891	1	342.10
2011-01-11	73,993	73,993	73,693	73,693	3	341.18
2011-01-06	72,993	73,693	72,993	73,693	7	341.18
2011-01-05	72,792	72,792	72,792	72,792	4	337.01
2011-01-04	71,191	71,191	71,191	71,191	1	329.60

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 [2011年度]

3775 (株)ガイアックスの時系列データ [2011年度]