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
2012-12-28	34,797	34,996	34,546	34,797	23	272.26
2012-12-27	34,996	34,996	34,996	34,996	22	273.82
2012-12-26	34,996	37,196	34,596	35,096	25	274.60
2012-12-25	35,096	35,597	34,496	34,496	22	269.91
2012-12-21	34,596	34,797	34,596	34,797	4	272.26
2012-12-20	34,196	34,996	34,196	34,896	17	273.04
2012-12-19	34,696	35,296	34,397	34,397	13	269.13
2012-12-18	35,346	35,396	35,346	35,396	6	276.95
2012-12-17	35,446	35,446	34,446	34,446	27	269.52
2012-12-14	35,147	35,147	34,347	34,397	19	269.13
2012-12-13	34,196	34,347	34,196	34,347	17	268.74
2012-12-12	35,647	35,647	34,196	34,196	19	267.56
2012-12-11	35,296	35,296	34,347	34,347	16	268.74
2012-12-10	35,796	35,796	35,346	35,346	16	276.56
2012-12-07	36,696	36,696	36,396	36,497	6	285.56
2012-12-06	36,796	37,396	35,997	36,696	25	287.12
2012-12-05	35,496	36,696	34,996	36,696	18	287.12
2012-12-04	35,496	36,796	35,396	35,396	11	276.95
2012-12-03	35,046	35,597	34,996	34,996	8	273.82
2012-11-30	35,096	35,197	35,096	35,197	5	275.39
2012-11-29	35,446	35,446	35,446	35,446	3	277.34
2012-11-28	37,695	37,695	35,096	35,096	44	274.60
2012-11-27	35,597	36,497	34,797	34,896	29	273.04
2012-11-26	34,896	34,896	34,896	34,896	3	273.04
2012-11-22	35,496	36,396	34,896	34,896	18	273.04
2012-11-21	34,596	35,197	34,596	34,797	5	272.26
2012-11-20	34,496	35,546	34,496	35,546	12	278.12
2012-11-19	35,296	35,296	34,246	34,246	7	267.95
2012-11-16	35,696	35,997	34,596	35,296	26	276.17
2012-11-15	35,896	36,497	34,496	34,996	44	273.82
2012-11-14	34,696	34,696	33,897	34,496	18	269.91
2012-11-13	34,046	34,996	34,046	34,646	17	271.08
2012-11-12	34,496	35,446	33,746	35,446	34	277.34
2012-11-09	35,546	35,546	33,746	34,496	69	269.91
2012-11-08	35,796	36,897	33,997	36,897	93	288.69
2012-11-07	37,796	37,796	35,796	37,196	74	291.03
2012-11-06	40,796	41,395	35,296	38,495	190	301.20
2012-11-05	47,995	47,995	40,995	41,495	545	324.67
2012-11-02	33,997	40,995	32,597	40,995	351	320.76
2012-11-01	31,996	34,096	31,996	33,997	31	266
2012-10-31	33,997	33,997	32,146	32,146	18	251.52
2012-10-30	34,196	34,196	32,996	33,997	9	266
2012-10-29	32,096	34,397	31,497	33,997	79	266
2012-10-26	32,247	33,497	32,247	32,597	25	255.05
2012-10-25	33,497	34,196	32,946	32,946	6	257.78
2012-10-24	32,096	35,896	32,096	33,497	83	262.09
2012-10-23	31,497	32,647	31,497	32,096	54	251.13
2012-10-22	32,496	33,597	31,996	32,096	80	251.13
2012-10-19	33,296	33,696	32,996	33,597	86	262.87
2012-10-18	33,897	34,996	31,296	34,996	125	273.82
2012-10-17	35,346	35,346	34,896	34,896	14	273.04
2012-10-16	34,397	34,946	32,996	33,947	57	265.61
2012-10-15	36,996	37,496	34,896	36,497	30	285.56
2012-10-12	36,296	36,897	34,996	36,296	25	283.99
2012-10-11	37,297	37,297	35,896	36,996	8	289.47
2012-10-10	36,696	36,996	34,596	36,996	189	289.47
2012-10-09	34,496	39,096	33,997	38,796	267	303.55
2012-10-05	33,897	33,897	31,497	32,096	47	251.13
2012-10-04	33,497	33,597	32,996	33,597	43	262.87
2012-10-03	34,096	34,096	33,047	33,147	11	259.35
2012-10-02	33,547	33,696	33,497	33,497	44	262.09
2012-10-01	33,796	33,796	33,597	33,597	5	262.87
2012-09-28	33,997	33,997	33,997	33,997	4	266
2012-09-27	34,896	34,896	34,096	34,096	5	266.78
2012-09-26	34,096	34,747	34,046	34,747	34	271.87
2012-09-25	33,997	34,496	33,997	34,046	28	266.39
2012-09-24	35,247	35,597	34,696	35,396	8	276.95
2012-09-21	34,297	34,996	34,297	34,996	18	273.82
2012-09-20	34,496	35,496	33,047	35,496	44	277.73
2012-09-19	34,996	35,597	34,096	34,496	33	269.91
2012-09-18	36,396	36,497	34,797	36,497	51	285.56
2012-09-14	34,747	36,497	34,747	36,396	20	284.77
2012-09-13	36,396	36,396	34,196	34,797	19	272.26
2012-09-12	33,997	37,996	33,997	36,996	55	289.47
2012-09-11	34,996	34,996	33,796	33,796	55	264.43
2012-09-10	33,997	34,847	33,997	34,847	39	272.65
2012-09-07	34,146	34,797	33,796	34,797	58	272.26
2012-09-06	35,446	35,446	33,796	34,696	40	271.47
2012-09-05	34,196	34,996	34,196	34,996	27	273.82
2012-09-04	34,246	35,597	34,246	35,597	13	278.52
2012-09-03	36,096	36,497	34,046	34,896	45	273.04
2012-08-31	38,396	38,396	36,047	37,496	30	293.38
2012-08-30	38,196	40,896	37,496	38,396	96	300.42
2012-08-29	34,696	38,895	34,696	38,895	100	304.33
2012-08-28	33,197	33,997	33,197	33,997	44	266
2012-08-27	34,046	34,996	34,046	34,596	28	270.69
2012-08-24	34,347	34,696	33,846	34,696	27	271.47
2012-08-23	34,797	35,096	34,347	34,347	36	268.74
2012-08-22	36,196	36,196	34,797	34,797	6	272.26
2012-08-21	34,646	36,196	34,646	36,196	14	283.21
2012-08-20	34,496	34,996	33,597	34,996	45	273.82
2012-08-17	34,596	35,496	34,246	34,646	46	271.08
2012-08-16	34,996	36,396	34,347	34,446	10	269.52
2012-08-15	36,447	36,447	35,247	35,346	33	276.56
2012-08-14	34,797	35,197	34,096	34,696	52	271.47
2012-08-13	36,497	36,996	34,797	35,496	57	277.73
2012-08-10	36,296	37,695	35,796	35,796	57	280.08
2012-08-09	41,696	41,696	34,996	36,996	145	289.47
2012-08-08	41,996	42,695	40,396	41,895	43	327.80
2012-08-07	38,796	43,995	38,796	41,996	157	328.59
2012-08-06	37,496	38,796	37,096	38,095	35	298.07
2012-08-03	38,696	41,895	36,296	39,596	195	309.81
2012-08-02	37,796	37,996	35,896	37,996	305	297.29
2012-08-01	30,497	31,347	29,606	30,997	22	242.53
2012-07-31	32,096	32,597	32,096	32,597	16	255.05
2012-07-30	30,497	31,996	30,297	31,996	10	250.35
2012-07-27	31,797	31,797	30,396	31,196	10	244.09
2012-07-26	29,297	32,096	29,297	31,797	12	248.79
2012-07-25	29,996	29,996	29,996	29,996	7	234.70
2012-07-24	29,497	29,996	29,497	29,996	4	234.70
2012-07-23	29,996	29,996	29,096	29,096	9	227.66
2012-07-20	30,997	31,996	28,097	30,297	98	237.05
2012-07-19	31,097	31,847	30,997	31,696	23	248
2012-07-18	31,397	32,846	31,397	31,797	34	248.79
2012-07-17	36,346	37,396	30,497	31,397	202	245.66
2012-07-13	34,696	34,696	33,197	34,596	32	270.69
2012-07-12	36,996	36,996	34,496	34,546	33	270.30
2012-07-11	36,447	36,996	35,746	36,996	10	289.47
2012-07-10	35,446	35,796	35,396	35,796	14	280.08
2012-07-09	35,896	35,896	35,197	35,197	9	275.39
2012-07-06	35,997	36,096	34,996	35,197	16	275.39
2012-07-05	36,296	36,396	35,997	36,396	22	284.77
2012-07-04	37,695	40,696	35,346	35,997	195	281.65
2012-07-03	36,696	37,695	36,696	37,695	11	294.94
2012-07-02	37,746	37,846	36,546	36,996	24	289.47
2012-06-29	37,746	38,196	37,496	38,196	6	298.86
2012-06-28	40,995	40,995	37,196	39,096	38	305.90
2012-06-27	36,096	40,496	35,997	40,496	95	316.85
2012-06-26	47,995	54,595	47,995	49,994	74	300.90
2012-06-25	48,994	49,795	45,495	47,595	77	286.46
2012-06-22	50,195	50,994	48,496	49,994	33	300.90
2012-06-21	54,493	54,493	50,395	50,594	78	304.51
2012-06-20	55,994	56,295	49,994	52,495	163	315.95
2012-06-19	49,345	55,794	46,045	54,894	226	330.39
2012-06-18	53,894	53,894	46,246	49,295	221	296.69
2012-06-15	55,794	55,794	45,995	53,995	547	324.98
2012-06-14	48,795	48,795	48,095	48,795	139	293.68
2012-06-13	45,995	49,994	41,795	41,795	190	251.55
2012-06-12	38,146	45,595	36,397	45,595	261	274.42
2012-06-11	39,896	40,545	38,497	38,596	16	232.30
2012-06-08	39,296	39,896	37,096	39,196	24	235.91
2012-06-07	37,196	40,996	36,696	38,995	61	234.70
2012-06-06	38,696	41,296	36,897	38,596	75	232.30
2012-06-05	33,996	40,095	33,197	40,095	110	241.32
2012-06-04	32,796	35,596	32,497	33,097	98	199.20
2012-06-01	43,945	43,945	37,496	37,796	68	227.48
2012-05-31	39,995	43,995	35,996	43,995	86	264.79
2012-05-30	45,495	46,896	40,296	40,996	98	246.74
2012-05-29	46,194	46,194	40,296	46,194	284	278.03
2012-05-28	32,196	39,196	32,196	39,196	113	235.91
2012-05-25	32,846	32,846	31,297	32,196	59	193.78
2012-05-24	34,496	35,096	32,097	32,947	33	198.30
2012-05-23	38,296	38,296	32,296	33,496	132	201.60
2012-05-22	38,596	39,396	37,546	38,296	91	230.49
2012-05-21	41,846	41,896	38,296	39,995	71	240.72
2012-05-18	48,894	48,894	42,095	43,245	103	260.28
2012-05-17	54,493	54,493	46,595	48,496	72	291.88
2012-05-16	44,596	53,794	44,596	51,495	62	309.93
2012-05-15	47,195	49,295	42,596	48,795	133	293.68
2012-05-14	51,495	53,194	49,595	49,595	133	298.50
2012-05-11	55,494	63,994	50,594	54,493	299	327.98
2012-05-10	48,444	56,494	47,095	56,494	206	340.02
2012-05-09	56,994	56,994	48,496	49,494	147	297.89
2012-05-08	61,194	61,194	55,394	57,293	97	344.83
2012-05-07	62,994	66,393	58,094	60,094	159	361.69
2012-05-02	69,193	71,992	57,193	62,193	380	374.32
2012-05-01	54,394	64,393	52,794	64,393	320	387.56
2012-04-27	56,193	56,193	52,895	54,394	107	327.38
2012-04-26	59,993	62,994	52,194	56,894	268	342.43
2012-04-25	69,892	69,892	60,194	61,593	278	370.71
2012-04-24	70,592	76,591	69,992	69,992	567	421.26
2012-04-23	56,994	66,592	55,695	66,592	540	400.80
2012-04-20	56,594	56,594	53,894	56,594	128	340.62
2012-04-19	51,995	51,995	46,995	49,595	121	298.50
2012-04-18	59,694	59,993	50,994	53,995	155	324.98
2012-04-17	53,995	60,993	53,995	60,694	410	365.30
2012-04-16	46,145	50,994	46,145	50,994	80	306.92
2012-04-13	46,395	47,095	43,546	46,145	88	277.73
2012-04-12	51,995	52,995	47,595	48,394	169	291.27
2012-04-11	52,294	58,994	50,994	53,794	431	323.77
2012-04-10	52,294	52,294	47,995	52,294	399	314.74
2012-04-09	45,295	45,295	45,295	45,295	97	272.62
2012-04-06	32,696	38,296	32,696	38,296	104	230.49
2012-04-05	32,597	32,597	31,297	31,297	7	188.37
2012-04-04	32,997	32,997	32,597	32,597	6	196.19
2012-04-03	32,997	33,996	32,497	33,996	18	204.61
2012-04-02	30,247	32,997	30,247	32,997	16	198.60
2012-03-29	31,497	31,497	30,096	30,146	7	181.44
2012-03-28	30,797	31,447	30,797	31,447	4	189.27
2012-03-27	30,247	30,997	29,997	30,997	24	186.56
2012-03-26	30,198	31,997	30,198	31,096	16	187.16
2012-03-23	31,297	31,497	31,297	31,497	2	189.57
2012-03-22	30,997	31,497	30,546	30,596	15	184.15
2012-03-21	30,297	31,447	30,146	31,447	34	189.27
2012-03-19	31,397	32,896	31,397	32,896	5	197.99
2012-03-16	35,996	35,996	30,596	30,596	35	184.15
2012-03-15	33,396	35,996	33,396	34,996	42	210.63
2012-03-14	33,047	33,396	31,746	31,796	47	191.37
2012-03-13	34,197	34,996	33,697	33,746	20	203.11
2012-03-12	33,597	35,695	33,597	35,596	25	214.24
2012-03-09	35,747	37,496	34,996	34,996	40	210.63
2012-03-08	35,446	38,395	35,446	36,996	20	222.67
2012-03-07	39,696	41,095	34,797	36,146	153	217.55
2012-03-06	36,996	44,046	31,847	41,795	302	251.55
2012-03-05	37,046	37,046	37,046	37,046	155	222.97
2012-03-02	27,047	30,046	27,047	30,046	112	180.84
2012-03-01	29,997	29,997	23,598	25,047	75	150.75
2012-02-29	30,797	30,797	29,997	29,997	25	180.54
2012-02-28	34,197	34,197	31,997	31,997	11	192.58
2012-02-27	35,996	35,996	33,996	34,697	6	208.83
2012-02-24	34,647	35,996	34,647	35,996	2	216.65
2012-02-23	38,895	38,995	38,895	38,995	6	234.70
2012-02-22	33,147	33,147	33,147	33,147	2	199.50
2012-02-21	38,596	38,596	38,596	38,596	1	232.30
2012-02-17	33,697	33,697	33,697	33,697	1	202.81
2012-02-16	35,096	35,096	35,096	35,096	2	211.23
2012-02-15	38,596	38,596	35,096	35,096	31	211.23
2012-02-14	36,996	37,895	36,996	37,895	4	228.08
2012-02-13	36,096	36,596	33,097	36,596	3	220.26
2012-02-10	35,496	35,496	35,496	35,496	3	213.64
2012-02-08	38,696	38,696	35,096	35,096	3	211.23
2012-02-07	34,396	35,896	34,396	35,896	3	216.05
2012-02-06	34,797	38,895	34,797	38,895	15	234.10
2012-02-03	31,997	31,997	31,997	31,997	3	192.58
2012-01-31	30,397	30,397	29,997	29,997	4	180.54
2012-01-26	32,196	32,196	32,196	32,196	2	193.78
2012-01-25	29,297	29,297	29,297	29,297	1	176.33
2012-01-24	29,997	29,997	29,997	29,997	1	180.54
2012-01-23	31,497	31,497	31,497	31,497	10	189.57
2012-01-19	29,997	29,997	29,997	29,997	1	180.54
2012-01-17	28,048	28,048	28,048	28,048	1	168.81
2012-01-16	31,646	31,646	31,646	31,646	35	190.47
2012-01-13	29,447	30,797	29,447	30,096	35	181.14
2012-01-11	29,147	29,486	29,147	29,486	3	177.47
2012-01-10	27,147	27,147	27,147	27,147	1	163.39
2012-01-06	27,097	27,097	27,097	27,097	2	163.09
2012-01-05	27,498	27,498	27,498	27,498	2	165.50
2012-01-04	27,047	27,047	27,047	27,047	1	162.79

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3775 (株)ガイアックス の時系列データ [2012年度]

3775 (株)ガイアックスの時系列データ [2012年度]