3775 (株)ガイアックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	704	713	695	709	44,700	709
2013-12-27	699	710	695	706	24,900	706
2013-12-26	693	705	690	704	27,800	704
2013-12-25	698	710	685	694	61,300	694
2013-12-24	701	719	688	688	69,300	688
2013-12-20	723	723	694	710	37,000	710
2013-12-19	751	751	701	715	92,900	715
2013-12-18	702	707	683	686	47,000	686
2013-12-17	696	724	692	697	42,800	697
2013-12-16	750	760	701	701	127,200	701
2013-12-13	708	841	696	729	221,900	729
2013-12-12	700	709	700	705	25,000	705
2013-12-11	712	712	703	705	32,300	705
2013-12-10	720	736	709	715	58,600	715
2013-12-09	691	736	690	735	92,100	735
2013-12-06	696	702	686	701	25,100	701
2013-12-05	689	710	689	700	42,600	700
2013-12-04	705	706	695	700	32,100	700
2013-12-03	720	720	700	709	47,200	709
2013-12-02	699	745	699	719	69,400	719
2013-11-29	700	714	690	693	43,600	693
2013-11-28	692	713	692	705	23,100	705
2013-11-27	711	738	683	700	45,400	700
2013-11-26	685	760	675	726	153,000	726
2013-11-25	678	678	656	665	30,700	665
2013-11-22	678	688	674	679	36,200	679
2013-11-21	682	686	679	680	18,100	680
2013-11-20	694	697	680	682	24,000	682
2013-11-19	681	694	680	694	25,000	694
2013-11-18	682	695	681	692	36,100	692
2013-11-15	687	699	682	695	31,200	695
2013-11-14	700	707	685	693	22,200	693
2013-11-13	704	704	682	691	28,500	691
2013-11-12	684	694	660	694	35,800	694
2013-11-11	674	720	674	674	195,100	674
2013-11-08	857	858	805	824	42,000	824
2013-11-07	848	858	825	842	24,700	842
2013-11-06	812	852	785	844	44,300	844
2013-11-05	805	815	790	800	32,800	800
2013-11-01	810	840	778	812	54,600	812
2013-10-31	786	860	786	833	72,200	833
2013-10-30	935	935	783	783	160,900	783
2013-10-29	907	988	858	920	345,300	920
2013-10-28	1,042	1,042	1,042	1,042	27,300	1,042
2013-10-25	892	892	892	892	134,300	892
2013-10-24	735	762	723	742	33,500	742
2013-10-23	732	740	728	735	21,600	735
2013-10-22	734	745	730	739	28,400	739
2013-10-21	747	750	725	745	49,600	745
2013-10-18	750	752	726	737	35,002	786.55
2013-10-17	743	758	738	752	31,202	802.56
2013-10-16	728	744	728	735	25,201	784.42
2013-10-15	779	779	720	752	39,002	802.56
2013-10-11	756	781	748	756	35,902	806.83
2013-10-10	745	770	725	758	76,004	808.97
2013-10-09	665	749	664	742	89,305	791.89
2013-10-08	665	675	660	670	39,002	715.05
2013-10-07	701	717	680	688	34,402	734.26
2013-10-04	707	720	700	716	18,101	764.14
2013-10-03	700	725	697	716	22,201	764.14
2013-10-02	717	732	696	700	33,602	747.07
2013-10-01	727	740	686	727	55,603	775.88
2013-09-30	755	759	736	742	47,603	791.89
2013-09-27	760	772	746	765	61,403	816.44
2013-09-26	765	790	738	783	37,302	835.65
2013-09-25	814	814	762	769	40,702	820.70
2013-09-24	773	822	772	796	56,503	849.52
2013-09-20	765	802	753	771	56,803	822.84
2013-09-19	770	780	733	750	66,104	800.43
2013-09-18	858	858	761	784	155,109	836.71
2013-09-17	748	858	740	858	239,913	915.69
2013-09-13	620	719	611	708	188,310	755.60
2013-09-12	632	637	619	619	71,304	660.62
2013-09-11	643	656	633	644	63,303	687.30
2013-09-10	678	678	653	663	52,703	707.58
2013-09-09	705	705	666	682	44,202	727.86
2013-09-06	736	745	676	705	69,804	752.40
2013-09-05	674	740	666	722	90,905	770.54
2013-09-04	650	685	637	664	48,803	708.65
2013-09-03	627	695	626	658	82,705	702.24
2013-09-02	660	665	624	626	42,202	668.09
2013-08-30	675	699	631	654	80,504	697.97
2013-08-29	663	700	661	670	49,403	715.05
2013-08-28	670	687	662	666	49,803	710.78
2013-08-27	730	735	686	690	70,504	736.39
2013-08-26	790	790	703	735	68,804	784.42
2013-08-23	800	900	773	799	121,807	852.72
2013-08-22	900	939	801	815	220,712	869.80
2013-08-21	688	789	675	789	98,605	842.05
2013-08-20	700	700	680	689	22,601	735.33
2013-08-19	704	715	688	700	27,902	747.07
2013-08-16	703	729	700	703	34,702	750.27
2013-08-15	739	739	715	733	14,101	782.28
2013-08-14	726	740	700	730	31,502	779.08
2013-08-13	710	789	710	756	39,102	806.83
2013-08-12	740	780	740	740	66,204	789.76
2013-08-09	910	910	860	890	12,501	949.84
2013-08-08	900	916	891	910	14,201	971.19
2013-08-07	969	969	903	923	14,201	985.06
2013-08-06	977	998	842	954	103,106	1,018.14
2013-08-05	993	1,037	983	1,004	19,801	1,071.50
2013-08-02	1,045	1,047	994	1,025	22,001	1,093.92
2013-08-01	1,021	1,060	990	1,020	29,502	1,088.58
2013-07-31	1,076	1,106	1,020	1,022	27,302	1,090.72
2013-07-30	1,108	1,139	1,065	1,106	33,602	1,180.36
2013-07-29	1,216	1,239	1,061	1,142	52,503	1,218.78
2013-07-26	1,210	1,210	1,130	1,156	51,203	1,233.72
2013-07-25	1,210	1,295	1,133	1,210	98,205	1,291.36
2013-07-24	1,264	1,430	1,080	1,140	295,616	1,216.65
2013-07-23	1,039	1,144	1,000	1,144	50,503	1,220.92
2013-07-22	1,018	1,037	992	994	26,601	1,060.83
2013-07-19	1,061	1,110	973	1,075	54,603	1,147.28
2013-07-18	1,227	1,255	1,058	1,121	63,504	1,196.37
2013-07-17	987	1,137	986	1,137	48,303	1,213.45
2013-07-16	982	1,000	940	987	44,002	1,053.36
2013-07-12	1,200	1,200	1,000	1,042	62,803	1,112.06
2013-07-11	1,230	1,290	1,150	1,230	34,502	1,312.70
2013-07-10	1,200	1,375	1,155	1,230	77,204	1,312.70
2013-07-09	1,000	1,094	1,000	1,094	23,601	1,167.56
2013-07-08	1,340	1,350	1,260	1,287	58,306	1,006.99
2013-07-05	1,380	1,450	1,360	1,400	57,006	1,095.40
2013-07-04	1,585	1,585	1,351	1,410	66,407	1,103.23
2013-07-03	1,440	1,630	1,415	1,565	164,818	1,224.50
2013-07-02	1,410	1,410	1,410	1,410	19,602	1,103.23
2013-07-01	1,040	1,110	970	1,110	72,808	868.50
2013-06-28	795	960	795	960	72,208	751.13
2013-06-27	800	849	767	810	82,509	633.77
2013-06-26	1,100	1,130	800	800	138,715	625.95
2013-06-25	119,988	121,986	105,489	109,988	1,270	860.58
2013-06-24	149,984	150,084	126,986	130,286	1,084	1,019.40
2013-06-21	155,983	156,984	145,085	150,384	646	1,176.65
2013-06-20	164,882	172,981	156,683	160,983	795	1,259.58
2013-06-19	177,882	177,882	158,183	161,083	370	1,260.36
2013-06-18	138,585	184,980	137,086	169,882	1,230	1,329.21
2013-06-17	159,583	159,583	159,583	159,583	87	1,248.63
2013-06-14	187,680	209,978	184,980	199,579	625	1,561.57
2013-06-13	185,981	196,479	179,981	182,981	536	1,431.70
2013-06-12	164,982	200,979	161,982	200,979	1,253	1,572.52
2013-06-11	163,983	167,482	154,984	160,983	368	1,259.58
2013-06-10	149,984	173,981	144,584	164,082	717	1,283.83
2013-06-07	150,983	161,982	146,984	149,984	1,144	1,173.52
2013-06-06	207,078	207,977	174,982	186,980	636	1,462.99
2013-06-05	224,976	227,575	206,478	213,977	441	1,674.22
2013-06-04	203,879	219,976	201,678	217,977	489	1,705.52
2013-06-03	202,979	204,878	200,579	201,678	194	1,577.99
2013-05-31	205,878	206,978	200,979	206,978	286	1,619.46
2013-05-30	205,979	205,979	200,579	202,778	425	1,586.60
2013-05-29	209,478	209,478	199,978	208,877	445	1,634.32
2013-05-28	197,179	214,977	195,479	205,979	433	1,611.64
2013-05-27	223,877	224,976	180,081	206,478	584	1,615.55
2013-05-24	209,978	224,976	200,979	218,877	749	1,712.56
2013-05-23	237,975	237,975	199,978	205,678	1,087	1,609.29
2013-05-22	225,075	251,974	221,476	242,974	756	1,901.10
2013-05-21	268,272	269,971	229,976	241,974	817	1,893.28
2013-05-20	295,469	295,469	253,973	268,071	1,321	2,097.47
2013-05-17	371,960	394,958	265,971	295,969	3,754	2,315.75
2013-05-16	329,965	329,965	329,965	329,965	96	2,581.75
2013-05-15	249,773	279,770	238,974	279,770	1,403	2,189.01
2013-05-14	204,178	233,975	202,979	229,775	777	1,797.83
2013-05-13	219,976	219,976	204,978	208,377	1,082	1,630.41
2013-05-10	231,576	231,576	219,976	223,976	529	1,752.46
2013-05-09	239,374	239,974	229,976	230,975	668	1,807.22
2013-05-08	239,974	241,874	232,075	236,174	925	1,847.90
2013-05-07	243,774	243,974	231,976	240,674	1,069	1,883.11
2013-05-02	212,878	231,976	209,978	229,076	850	1,792.36
2013-05-01	234,975	234,975	211,277	215,977	855	1,689.87
2013-04-30	210,378	229,976	206,978	229,976	973	1,799.40
2013-04-26	210,477	212,478	205,078	206,478	471	1,615.55
2013-04-25	215,977	217,977	204,578	215,477	1,133	1,685.96
2013-04-24	224,675	228,475	218,176	222,177	1,138	1,738.38
2013-04-23	244,673	245,973	231,976	234,675	890	1,836.17
2013-04-22	261,972	264,671	239,974	247,874	1,923	1,939.44
2013-04-19	209,978	237,975	202,979	221,976	1,517	1,736.81
2013-04-18	218,977	219,377	209,978	211,978	1,175	1,658.58
2013-04-17	204,978	219,976	199,978	213,977	1,737	1,674.22
2013-04-16	239,974	243,974	222,976	224,976	1,222	1,760.28
2013-04-15	238,174	247,474	221,976	242,474	1,301	1,897.19
2013-04-12	257,472	278,970	221,777	233,175	3,280	1,824.43
2013-04-11	211,477	237,475	197,979	237,475	3,318	1,858.08
2013-04-10	186,480	198,979	173,981	197,479	2,833	1,545.14
2013-04-09	244,974	254,973	185,181	189,279	4,680	1,480.98
2013-04-08	233,975	268,871	233,975	234,975	6,212	1,838.52
2013-04-05	303,968	303,968	303,968	303,968	82	2,378.34
2013-04-04	513,946	513,946	373,960	373,960	3,658	2,925.98
2013-04-03	409,956	443,952	409,956	443,952	1,976	3,473.62
2013-04-02	324,965	373,960	322,965	373,960	3,130	2,925.98
2013-04-01	247,173	307,467	229,976	303,968	2,876	2,378.34
2013-03-29	257,173	257,173	219,976	257,173	3,883	2,012.20
2013-03-28	207,177	207,177	207,177	207,177	170	1,621.02
2013-03-27	143,185	167,182	141,984	167,182	1,252	1,308.08
2013-03-26	122,187	137,185	114,588	137,185	2,629	1,073.38
2013-03-25	107,189	107,189	107,189	107,189	379	838.68
2013-03-22	78,692	92,190	74,793	92,190	542	721.32
2013-03-21	81,192	81,991	75,193	77,191	242	603.97
2013-03-19	81,991	83,791	80,091	80,792	256	632.14
2013-03-18	89,990	91,891	82,991	86,491	201	676.73
2013-03-15	87,691	89,490	80,091	89,490	301	700.20
2013-03-14	89,990	101,989	82,991	85,991	608	672.82
2013-03-13	73,192	89,890	72,492	87,991	396	688.47
2013-03-12	80,991	80,991	71,992	76,192	343	596.15
2013-03-11	97,890	97,890	82,691	82,691	330	647
2013-03-08	94,990	94,990	84,992	94,890	463	742.45
2013-03-07	104,988	104,988	94,590	98,989	428	774.52
2013-03-06	108,889	108,889	94,490	101,590	673	794.87
2013-03-05	109,988	112,988	100,989	108,889	1,062	851.98
2013-03-04	99,990	99,990	99,990	99,990	476	782.35
2013-03-01	82,991	89,490	77,291	84,992	576	665
2013-02-28	93,489	93,489	78,091	80,891	1,032	632.92
2013-02-27	105,489	105,489	98,989	105,489	691	825.38
2013-02-26	70,993	90,490	69,992	90,490	979	708.02
2013-02-25	75,492	75,492	75,492	75,492	41	590.67
2013-02-22	85,891	85,891	62,393	65,493	1,241	512.44
2013-02-21	72,392	72,392	72,392	72,392	121	566.42
2013-02-20	56,594	62,393	56,594	62,393	1,194	488.18
2013-02-19	52,394	52,394	52,394	52,394	602	409.95
2013-02-18	40,496	45,396	40,496	45,396	498	355.19
2013-02-15	37,196	38,396	35,046	38,396	69	300.42
2013-02-14	37,396	37,396	35,096	36,497	41	285.56
2013-02-13	37,196	38,196	34,996	37,496	73	293.38
2013-02-12	37,996	40,446	37,196	37,196	55	291.03
2013-02-08	36,946	37,546	35,496	37,496	30	293.38
2013-02-07	38,996	42,995	36,196	38,346	163	300.03
2013-02-06	36,796	37,996	36,497	37,996	66	297.29
2013-02-05	35,746	36,497	35,746	36,497	15	285.56
2013-02-04	35,546	36,246	35,546	36,246	40	283.60
2013-02-01	36,497	36,497	36,246	36,246	10	283.60
2013-01-31	36,996	37,695	36,196	37,695	74	294.94
2013-01-30	34,896	35,997	34,896	35,496	12	277.73
2013-01-29	34,996	36,196	34,996	35,496	53	277.73
2013-01-28	34,446	34,496	34,297	34,496	13	269.91
2013-01-25	34,496	34,996	34,397	34,397	10	269.13
2013-01-24	34,496	34,496	34,196	34,496	5	269.91
2013-01-23	34,847	34,847	34,596	34,596	16	270.69
2013-01-22	34,896	34,896	34,896	34,896	1	273.04
2013-01-21	35,296	35,997	35,296	35,296	22	276.17
2013-01-18	34,996	34,996	34,696	34,696	8	271.47
2013-01-17	34,696	35,296	34,696	35,296	17	276.17
2013-01-16	35,846	36,296	34,596	35,796	28	280.08
2013-01-15	36,497	36,497	34,596	34,596	51	270.69
2013-01-11	34,646	35,997	34,096	35,997	38	281.65
2013-01-10	35,296	35,346	35,296	35,346	2	276.56
2013-01-09	34,546	34,546	34,546	34,546	3	270.30
2013-01-08	35,197	35,197	34,496	34,496	8	269.91
2013-01-07	34,996	34,996	34,096	34,096	7	266.78
2013-01-04	34,696	34,996	32,096	34,996	131	273.82

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 [2013年度]

3775 (株)ガイアックスの時系列データ [2013年度]