3775 (株)ガイアックス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2834,79734,99634,54634,79723272.26
2012-12-2734,99634,99634,99634,99622273.82
2012-12-2634,99637,19634,59635,09625274.60
2012-12-2535,09635,59734,49634,49622269.91
2012-12-2134,59634,79734,59634,7974272.26
2012-12-2034,19634,99634,19634,89617273.04
2012-12-1934,69635,29634,39734,39713269.13
2012-12-1835,34635,39635,34635,3966276.95
2012-12-1735,44635,44634,44634,44627269.52
2012-12-1435,14735,14734,34734,39719269.13
2012-12-1334,19634,34734,19634,34717268.74
2012-12-1235,64735,64734,19634,19619267.56
2012-12-1135,29635,29634,34734,34716268.74
2012-12-1035,79635,79635,34635,34616276.56
2012-12-0736,69636,69636,39636,4976285.56
2012-12-0636,79637,39635,99736,69625287.12
2012-12-0535,49636,69634,99636,69618287.12
2012-12-0435,49636,79635,39635,39611276.95
2012-12-0335,04635,59734,99634,9968273.82
2012-11-3035,09635,19735,09635,1975275.39
2012-11-2935,44635,44635,44635,4463277.34
2012-11-2837,69537,69535,09635,09644274.60
2012-11-2735,59736,49734,79734,89629273.04
2012-11-2634,89634,89634,89634,8963273.04
2012-11-2235,49636,39634,89634,89618273.04
2012-11-2134,59635,19734,59634,7975272.26
2012-11-2034,49635,54634,49635,54612278.12
2012-11-1935,29635,29634,24634,2467267.95
2012-11-1635,69635,99734,59635,29626276.17
2012-11-1535,89636,49734,49634,99644273.82
2012-11-1434,69634,69633,89734,49618269.91
2012-11-1334,04634,99634,04634,64617271.08
2012-11-1234,49635,44633,74635,44634277.34
2012-11-0935,54635,54633,74634,49669269.91
2012-11-0835,79636,89733,99736,89793288.69
2012-11-0737,79637,79635,79637,19674291.03
2012-11-0640,79641,39535,29638,495190301.20
2012-11-0547,99547,99540,99541,495545324.67
2012-11-0233,99740,99532,59740,995351320.76
2012-11-0131,99634,09631,99633,99731266
2012-10-3133,99733,99732,14632,14618251.52
2012-10-3034,19634,19632,99633,9979266
2012-10-2932,09634,39731,49733,99779266
2012-10-2632,24733,49732,24732,59725255.05
2012-10-2533,49734,19632,94632,9466257.78
2012-10-2432,09635,89632,09633,49783262.09
2012-10-2331,49732,64731,49732,09654251.13
2012-10-2232,49633,59731,99632,09680251.13
2012-10-1933,29633,69632,99633,59786262.87
2012-10-1833,89734,99631,29634,996125273.82
2012-10-1735,34635,34634,89634,89614273.04
2012-10-1634,39734,94632,99633,94757265.61
2012-10-1536,99637,49634,89636,49730285.56
2012-10-1236,29636,89734,99636,29625283.99
2012-10-1137,29737,29735,89636,9968289.47
2012-10-1036,69636,99634,59636,996189289.47
2012-10-0934,49639,09633,99738,796267303.55
2012-10-0533,89733,89731,49732,09647251.13
2012-10-0433,49733,59732,99633,59743262.87
2012-10-0334,09634,09633,04733,14711259.35
2012-10-0233,54733,69633,49733,49744262.09
2012-10-0133,79633,79633,59733,5975262.87
2012-09-2833,99733,99733,99733,9974266
2012-09-2734,89634,89634,09634,0965266.78
2012-09-2634,09634,74734,04634,74734271.87
2012-09-2533,99734,49633,99734,04628266.39
2012-09-2435,24735,59734,69635,3968276.95
2012-09-2134,29734,99634,29734,99618273.82
2012-09-2034,49635,49633,04735,49644277.73
2012-09-1934,99635,59734,09634,49633269.91
2012-09-1836,39636,49734,79736,49751285.56
2012-09-1434,74736,49734,74736,39620284.77
2012-09-1336,39636,39634,19634,79719272.26
2012-09-1233,99737,99633,99736,99655289.47
2012-09-1134,99634,99633,79633,79655264.43
2012-09-1033,99734,84733,99734,84739272.65
2012-09-0734,14634,79733,79634,79758272.26
2012-09-0635,44635,44633,79634,69640271.47
2012-09-0534,19634,99634,19634,99627273.82
2012-09-0434,24635,59734,24635,59713278.52
2012-09-0336,09636,49734,04634,89645273.04
2012-08-3138,39638,39636,04737,49630293.38
2012-08-3038,19640,89637,49638,39696300.42
2012-08-2934,69638,89534,69638,895100304.33
2012-08-2833,19733,99733,19733,99744266
2012-08-2734,04634,99634,04634,59628270.69
2012-08-2434,34734,69633,84634,69627271.47
2012-08-2334,79735,09634,34734,34736268.74
2012-08-2236,19636,19634,79734,7976272.26
2012-08-2134,64636,19634,64636,19614283.21
2012-08-2034,49634,99633,59734,99645273.82
2012-08-1734,59635,49634,24634,64646271.08
2012-08-1634,99636,39634,34734,44610269.52
2012-08-1536,44736,44735,24735,34633276.56
2012-08-1434,79735,19734,09634,69652271.47
2012-08-1336,49736,99634,79735,49657277.73
2012-08-1036,29637,69535,79635,79657280.08
2012-08-0941,69641,69634,99636,996145289.47
2012-08-0841,99642,69540,39641,89543327.80
2012-08-0738,79643,99538,79641,996157328.59
2012-08-0637,49638,79637,09638,09535298.07
2012-08-0338,69641,89536,29639,596195309.81
2012-08-0237,79637,99635,89637,996305297.29
2012-08-0130,49731,34729,60630,99722242.53
2012-07-3132,09632,59732,09632,59716255.05
2012-07-3030,49731,99630,29731,99610250.35
2012-07-2731,79731,79730,39631,19610244.09
2012-07-2629,29732,09629,29731,79712248.79
2012-07-2529,99629,99629,99629,9967234.70
2012-07-2429,49729,99629,49729,9964234.70
2012-07-2329,99629,99629,09629,0969227.66
2012-07-2030,99731,99628,09730,29798237.05
2012-07-1931,09731,84730,99731,69623248
2012-07-1831,39732,84631,39731,79734248.79
2012-07-1736,34637,39630,49731,397202245.66
2012-07-1334,69634,69633,19734,59632270.69
2012-07-1236,99636,99634,49634,54633270.30
2012-07-1136,44736,99635,74636,99610289.47
2012-07-1035,44635,79635,39635,79614280.08
2012-07-0935,89635,89635,19735,1979275.39
2012-07-0635,99736,09634,99635,19716275.39
2012-07-0536,29636,39635,99736,39622284.77
2012-07-0437,69540,69635,34635,997195281.65
2012-07-0336,69637,69536,69637,69511294.94
2012-07-0237,74637,84636,54636,99624289.47
2012-06-2937,74638,19637,49638,1966298.86
2012-06-2840,99540,99537,19639,09638305.90
2012-06-2736,09640,49635,99740,49695316.85
2012-06-2647,99554,59547,99549,99474300.90
2012-06-2548,99449,79545,49547,59577286.46
2012-06-2250,19550,99448,49649,99433300.90
2012-06-2154,49354,49350,39550,59478304.51
2012-06-2055,99456,29549,99452,495163315.95
2012-06-1949,34555,79446,04554,894226330.39
2012-06-1853,89453,89446,24649,295221296.69
2012-06-1555,79455,79445,99553,995547324.98
2012-06-1448,79548,79548,09548,795139293.68
2012-06-1345,99549,99441,79541,795190251.55
2012-06-1238,14645,59536,39745,595261274.42
2012-06-1139,89640,54538,49738,59616232.30
2012-06-0839,29639,89637,09639,19624235.91
2012-06-0737,19640,99636,69638,99561234.70
2012-06-0638,69641,29636,89738,59675232.30
2012-06-0533,99640,09533,19740,095110241.32
2012-06-0432,79635,59632,49733,09798199.20
2012-06-0143,94543,94537,49637,79668227.48
2012-05-3139,99543,99535,99643,99586264.79
2012-05-3045,49546,89640,29640,99698246.74
2012-05-2946,19446,19440,29646,194284278.03
2012-05-2832,19639,19632,19639,196113235.91
2012-05-2532,84632,84631,29732,19659193.78
2012-05-2434,49635,09632,09732,94733198.30
2012-05-2338,29638,29632,29633,496132201.60
2012-05-2238,59639,39637,54638,29691230.49
2012-05-2141,84641,89638,29639,99571240.72
2012-05-1848,89448,89442,09543,245103260.28
2012-05-1754,49354,49346,59548,49672291.88
2012-05-1644,59653,79444,59651,49562309.93
2012-05-1547,19549,29542,59648,795133293.68
2012-05-1451,49553,19449,59549,595133298.50
2012-05-1155,49463,99450,59454,493299327.98
2012-05-1048,44456,49447,09556,494206340.02
2012-05-0956,99456,99448,49649,494147297.89
2012-05-0861,19461,19455,39457,29397344.83
2012-05-0762,99466,39358,09460,094159361.69
2012-05-0269,19371,99257,19362,193380374.32
2012-05-0154,39464,39352,79464,393320387.56
2012-04-2756,19356,19352,89554,394107327.38
2012-04-2659,99362,99452,19456,894268342.43
2012-04-2569,89269,89260,19461,593278370.71
2012-04-2470,59276,59169,99269,992567421.26
2012-04-2356,99466,59255,69566,592540400.80
2012-04-2056,59456,59453,89456,594128340.62
2012-04-1951,99551,99546,99549,595121298.50
2012-04-1859,69459,99350,99453,995155324.98
2012-04-1753,99560,99353,99560,694410365.30
2012-04-1646,14550,99446,14550,99480306.92
2012-04-1346,39547,09543,54646,14588277.73
2012-04-1251,99552,99547,59548,394169291.27
2012-04-1152,29458,99450,99453,794431323.77
2012-04-1052,29452,29447,99552,294399314.74
2012-04-0945,29545,29545,29545,29597272.62
2012-04-0632,69638,29632,69638,296104230.49
2012-04-0532,59732,59731,29731,2977188.37
2012-04-0432,99732,99732,59732,5976196.19
2012-04-0332,99733,99632,49733,99618204.61
2012-04-0230,24732,99730,24732,99716198.60
2012-03-2931,49731,49730,09630,1467181.44
2012-03-2830,79731,44730,79731,4474189.27
2012-03-2730,24730,99729,99730,99724186.56
2012-03-2630,19831,99730,19831,09616187.16
2012-03-2331,29731,49731,29731,4972189.57
2012-03-2230,99731,49730,54630,59615184.15
2012-03-2130,29731,44730,14631,44734189.27
2012-03-1931,39732,89631,39732,8965197.99
2012-03-1635,99635,99630,59630,59635184.15
2012-03-1533,39635,99633,39634,99642210.63
2012-03-1433,04733,39631,74631,79647191.37
2012-03-1334,19734,99633,69733,74620203.11
2012-03-1233,59735,69533,59735,59625214.24
2012-03-0935,74737,49634,99634,99640210.63
2012-03-0835,44638,39535,44636,99620222.67
2012-03-0739,69641,09534,79736,146153217.55
2012-03-0636,99644,04631,84741,795302251.55
2012-03-0537,04637,04637,04637,046155222.97
2012-03-0227,04730,04627,04730,046112180.84
2012-03-0129,99729,99723,59825,04775150.75
2012-02-2930,79730,79729,99729,99725180.54
2012-02-2834,19734,19731,99731,99711192.58
2012-02-2735,99635,99633,99634,6976208.83
2012-02-2434,64735,99634,64735,9962216.65
2012-02-2338,89538,99538,89538,9956234.70
2012-02-2233,14733,14733,14733,1472199.50
2012-02-2138,59638,59638,59638,5961232.30
2012-02-1733,69733,69733,69733,6971202.81
2012-02-1635,09635,09635,09635,0962211.23
2012-02-1538,59638,59635,09635,09631211.23
2012-02-1436,99637,89536,99637,8954228.08
2012-02-1336,09636,59633,09736,5963220.26
2012-02-1035,49635,49635,49635,4963213.64
2012-02-0838,69638,69635,09635,0963211.23
2012-02-0734,39635,89634,39635,8963216.05
2012-02-0634,79738,89534,79738,89515234.10
2012-02-0331,99731,99731,99731,9973192.58
2012-01-3130,39730,39729,99729,9974180.54
2012-01-2632,19632,19632,19632,1962193.78
2012-01-2529,29729,29729,29729,2971176.33
2012-01-2429,99729,99729,99729,9971180.54
2012-01-2331,49731,49731,49731,49710189.57
2012-01-1929,99729,99729,99729,9971180.54
2012-01-1728,04828,04828,04828,0481168.81
2012-01-1631,64631,64631,64631,64635190.47
2012-01-1329,44730,79729,44730,09635181.14
2012-01-1129,14729,48629,14729,4863177.47
2012-01-1027,14727,14727,14727,1471163.39
2012-01-0627,09727,09727,09727,0972163.09
2012-01-0527,49827,49827,49827,4982165.50
2012-01-0427,04727,04727,04727,0471162.79

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