3775 (株)ガイアックス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 906 | 910 | 894 | 910 | 12,600 | 910 |
2014-12-29 | 888 | 910 | 887 | 903 | 17,400 | 903 |
2014-12-26 | 910 | 910 | 887 | 892 | 11,200 | 892 |
2014-12-25 | 888 | 910 | 872 | 908 | 26,100 | 908 |
2014-12-24 | 910 | 915 | 899 | 903 | 18,100 | 903 |
2014-12-22 | 905 | 943 | 901 | 916 | 26,500 | 916 |
2014-12-19 | 900 | 916 | 891 | 910 | 12,800 | 910 |
2014-12-18 | 927 | 927 | 880 | 898 | 18,600 | 898 |
2014-12-17 | 860 | 930 | 850 | 930 | 34,100 | 930 |
2014-12-16 | 839 | 856 | 809 | 856 | 24,600 | 856 |
2014-12-15 | 817 | 877 | 810 | 854 | 25,000 | 854 |
2014-12-12 | 840 | 840 | 812 | 831 | 9,100 | 831 |
2014-12-11 | 805 | 820 | 799 | 819 | 9,500 | 819 |
2014-12-10 | 808 | 819 | 800 | 810 | 13,900 | 810 |
2014-12-09 | 807 | 825 | 801 | 824 | 17,300 | 824 |
2014-12-08 | 836 | 836 | 807 | 809 | 15,600 | 809 |
2014-12-05 | 801 | 849 | 801 | 821 | 19,400 | 821 |
2014-12-04 | 850 | 864 | 810 | 830 | 24,200 | 830 |
2014-12-03 | 900 | 900 | 842 | 860 | 33,600 | 860 |
2014-12-02 | 930 | 930 | 880 | 900 | 30,700 | 900 |
2014-12-01 | 905 | 1,018 | 877 | 943 | 98,900 | 943 |
2014-11-28 | 900 | 913 | 866 | 890 | 28,800 | 890 |
2014-11-27 | 886 | 910 | 872 | 899 | 44,000 | 899 |
2014-11-26 | 820 | 896 | 820 | 884 | 46,500 | 884 |
2014-11-25 | 802 | 823 | 792 | 823 | 29,300 | 823 |
2014-11-21 | 803 | 803 | 780 | 802 | 12,000 | 802 |
2014-11-20 | 805 | 810 | 777 | 806 | 14,100 | 806 |
2014-11-19 | 807 | 830 | 795 | 805 | 16,500 | 805 |
2014-11-18 | 769 | 801 | 760 | 801 | 17,200 | 801 |
2014-11-17 | 760 | 783 | 739 | 783 | 15,400 | 783 |
2014-11-14 | 779 | 809 | 770 | 773 | 28,300 | 773 |
2014-11-13 | 800 | 800 | 740 | 757 | 25,300 | 757 |
2014-11-12 | 796 | 849 | 781 | 805 | 77,700 | 805 |
2014-11-11 | 789 | 810 | 758 | 781 | 45,100 | 781 |
2014-11-10 | 750 | 795 | 722 | 791 | 45,900 | 791 |
2014-11-07 | 735 | 746 | 714 | 746 | 17,600 | 746 |
2014-11-06 | 671 | 721 | 671 | 706 | 15,500 | 706 |
2014-11-05 | 661 | 691 | 660 | 675 | 8,900 | 675 |
2014-11-04 | 668 | 674 | 658 | 661 | 7,900 | 661 |
2014-10-31 | 642 | 669 | 642 | 658 | 4,500 | 658 |
2014-10-30 | 665 | 667 | 645 | 652 | 5,700 | 652 |
2014-10-29 | 667 | 672 | 650 | 665 | 5,700 | 665 |
2014-10-28 | 672 | 675 | 644 | 657 | 26,600 | 657 |
2014-10-27 | 665 | 675 | 663 | 664 | 6,300 | 664 |
2014-10-24 | 668 | 680 | 645 | 680 | 5,900 | 680 |
2014-10-23 | 660 | 660 | 645 | 660 | 4,600 | 660 |
2014-10-22 | 650 | 665 | 645 | 655 | 4,200 | 655 |
2014-10-21 | 677 | 677 | 635 | 639 | 10,900 | 639 |
2014-10-20 | 646 | 685 | 646 | 676 | 4,900 | 676 |
2014-10-17 | 635 | 650 | 630 | 645 | 8,100 | 645 |
2014-10-16 | 650 | 650 | 635 | 635 | 9,600 | 635 |
2014-10-15 | 655 | 669 | 650 | 655 | 7,500 | 655 |
2014-10-14 | 636 | 667 | 628 | 650 | 18,100 | 650 |
2014-10-10 | 675 | 685 | 650 | 667 | 28,400 | 667 |
2014-10-09 | 722 | 722 | 680 | 700 | 10,200 | 700 |
2014-10-08 | 692 | 729 | 690 | 721 | 13,700 | 721 |
2014-10-07 | 703 | 706 | 695 | 700 | 2,600 | 700 |
2014-10-06 | 681 | 700 | 671 | 700 | 8,300 | 700 |
2014-10-03 | 675 | 700 | 672 | 685 | 5,800 | 685 |
2014-10-02 | 670 | 700 | 670 | 687 | 37,400 | 687 |
2014-10-01 | 711 | 724 | 698 | 699 | 28,300 | 699 |
2014-09-30 | 720 | 730 | 705 | 705 | 11,400 | 705 |
2014-09-29 | 721 | 726 | 703 | 705 | 13,900 | 705 |
2014-09-26 | 719 | 727 | 700 | 706 | 30,900 | 706 |
2014-09-25 | 715 | 730 | 698 | 698 | 51,200 | 698 |
2014-09-24 | 780 | 785 | 730 | 730 | 66,300 | 730 |
2014-09-22 | 812 | 815 | 800 | 807 | 7,800 | 807 |
2014-09-19 | 799 | 805 | 782 | 805 | 16,200 | 805 |
2014-09-18 | 815 | 824 | 800 | 800 | 18,100 | 800 |
2014-09-17 | 830 | 837 | 813 | 816 | 11,800 | 816 |
2014-09-16 | 844 | 845 | 823 | 832 | 13,900 | 832 |
2014-09-12 | 817 | 832 | 805 | 829 | 13,200 | 829 |
2014-09-11 | 807 | 845 | 804 | 845 | 11,000 | 845 |
2014-09-10 | 865 | 865 | 802 | 805 | 19,200 | 805 |
2014-09-09 | 864 | 888 | 850 | 867 | 19,700 | 867 |
2014-09-08 | 911 | 940 | 850 | 879 | 36,000 | 879 |
2014-09-05 | 825 | 925 | 825 | 909 | 52,400 | 909 |
2014-09-04 | 836 | 841 | 812 | 835 | 19,800 | 835 |
2014-09-03 | 805 | 835 | 788 | 835 | 28,900 | 835 |
2014-09-02 | 784 | 810 | 784 | 801 | 18,000 | 801 |
2014-09-01 | 782 | 812 | 778 | 782 | 29,300 | 782 |
2014-08-29 | 734 | 762 | 733 | 760 | 23,700 | 760 |
2014-08-28 | 783 | 799 | 731 | 760 | 93,000 | 760 |
2014-08-27 | 862 | 900 | 802 | 819 | 63,300 | 819 |
2014-08-26 | 994 | 998 | 834 | 889 | 171,400 | 889 |
2014-08-25 | 829 | 919 | 820 | 919 | 137,200 | 919 |
2014-08-22 | 735 | 770 | 723 | 769 | 72,000 | 769 |
2014-08-21 | 696 | 737 | 689 | 720 | 70,600 | 720 |
2014-08-20 | 661 | 690 | 651 | 689 | 17,500 | 689 |
2014-08-19 | 671 | 671 | 650 | 667 | 16,800 | 667 |
2014-08-18 | 630 | 671 | 628 | 666 | 22,200 | 666 |
2014-08-15 | 625 | 631 | 615 | 629 | 16,800 | 629 |
2014-08-14 | 612 | 621 | 612 | 619 | 7,600 | 619 |
2014-08-13 | 603 | 618 | 603 | 612 | 8,000 | 612 |
2014-08-12 | 602 | 624 | 602 | 604 | 4,800 | 604 |
2014-08-11 | 601 | 615 | 587 | 602 | 40,500 | 602 |
2014-08-08 | 609 | 613 | 590 | 604 | 27,200 | 604 |
2014-08-07 | 609 | 625 | 608 | 608 | 9,500 | 608 |
2014-08-06 | 618 | 618 | 606 | 608 | 15,400 | 608 |
2014-08-05 | 616 | 625 | 614 | 614 | 7,000 | 614 |
2014-08-04 | 615 | 624 | 603 | 613 | 20,400 | 613 |
2014-08-01 | 617 | 629 | 610 | 615 | 35,000 | 615 |
2014-07-31 | 637 | 639 | 625 | 630 | 10,400 | 630 |
2014-07-30 | 627 | 632 | 624 | 631 | 11,900 | 631 |
2014-07-29 | 634 | 636 | 619 | 626 | 11,900 | 626 |
2014-07-28 | 635 | 635 | 625 | 625 | 3,900 | 625 |
2014-07-25 | 625 | 635 | 625 | 625 | 11,500 | 625 |
2014-07-24 | 625 | 635 | 620 | 627 | 21,300 | 627 |
2014-07-23 | 636 | 645 | 621 | 633 | 9,000 | 633 |
2014-07-22 | 644 | 646 | 627 | 636 | 10,900 | 636 |
2014-07-18 | 650 | 650 | 632 | 635 | 17,000 | 635 |
2014-07-17 | 649 | 660 | 635 | 654 | 20,600 | 654 |
2014-07-16 | 696 | 698 | 630 | 635 | 83,900 | 635 |
2014-07-15 | 615 | 706 | 607 | 686 | 40,700 | 686 |
2014-07-14 | 624 | 624 | 611 | 618 | 5,500 | 618 |
2014-07-11 | 592 | 630 | 592 | 619 | 27,300 | 619 |
2014-07-10 | 600 | 608 | 593 | 594 | 7,100 | 594 |
2014-07-09 | 599 | 600 | 589 | 598 | 18,100 | 598 |
2014-07-08 | 601 | 609 | 600 | 600 | 8,400 | 600 |
2014-07-07 | 601 | 614 | 600 | 601 | 10,200 | 601 |
2014-07-04 | 598 | 611 | 598 | 608 | 10,300 | 608 |
2014-07-03 | 607 | 607 | 596 | 606 | 10,600 | 606 |
2014-07-02 | 607 | 610 | 601 | 606 | 5,600 | 606 |
2014-07-01 | 610 | 611 | 602 | 609 | 8,200 | 609 |
2014-06-30 | 610 | 616 | 602 | 612 | 12,400 | 612 |
2014-06-27 | 614 | 619 | 590 | 609 | 18,000 | 609 |
2014-06-26 | 614 | 624 | 610 | 616 | 23,500 | 616 |
2014-06-25 | 604 | 609 | 599 | 605 | 8,100 | 605 |
2014-06-24 | 601 | 610 | 600 | 606 | 11,200 | 606 |
2014-06-23 | 600 | 611 | 599 | 601 | 12,700 | 601 |
2014-06-20 | 608 | 608 | 585 | 599 | 36,500 | 599 |
2014-06-19 | 622 | 622 | 602 | 611 | 13,700 | 611 |
2014-06-18 | 627 | 627 | 616 | 616 | 9,400 | 616 |
2014-06-17 | 611 | 630 | 611 | 620 | 22,300 | 620 |
2014-06-16 | 610 | 621 | 608 | 611 | 17,600 | 611 |
2014-06-13 | 597 | 618 | 595 | 618 | 10,900 | 618 |
2014-06-12 | 598 | 618 | 597 | 606 | 22,900 | 606 |
2014-06-11 | 611 | 620 | 598 | 606 | 19,900 | 606 |
2014-06-10 | 651 | 651 | 598 | 616 | 46,900 | 616 |
2014-06-09 | 626 | 655 | 620 | 647 | 93,500 | 647 |
2014-06-06 | 590 | 618 | 590 | 606 | 27,200 | 606 |
2014-06-05 | 621 | 626 | 580 | 594 | 44,600 | 594 |
2014-06-04 | 645 | 645 | 595 | 615 | 173,400 | 615 |
2014-06-03 | 533 | 555 | 523 | 555 | 12,500 | 555 |
2014-06-02 | 520 | 540 | 520 | 535 | 8,400 | 535 |
2014-05-30 | 519 | 529 | 512 | 525 | 15,000 | 525 |
2014-05-29 | 504 | 538 | 500 | 518 | 25,600 | 518 |
2014-05-28 | 505 | 505 | 488 | 498 | 6,600 | 498 |
2014-05-27 | 501 | 515 | 497 | 497 | 7,700 | 497 |
2014-05-26 | 488 | 510 | 480 | 502 | 16,300 | 502 |
2014-05-23 | 470 | 480 | 466 | 480 | 6,300 | 480 |
2014-05-22 | 442 | 483 | 441 | 470 | 13,000 | 470 |
2014-05-21 | 440 | 444 | 430 | 440 | 7,200 | 440 |
2014-05-20 | 456 | 456 | 414 | 441 | 27,900 | 441 |
2014-05-19 | 495 | 495 | 462 | 464 | 3,000 | 464 |
2014-05-16 | 500 | 500 | 475 | 497 | 9,900 | 497 |
2014-05-15 | 517 | 520 | 497 | 500 | 8,900 | 500 |
2014-05-14 | 500 | 505 | 495 | 501 | 4,900 | 501 |
2014-05-13 | 500 | 501 | 480 | 498 | 13,700 | 498 |
2014-05-12 | 506 | 506 | 500 | 501 | 25,200 | 501 |
2014-05-09 | 508 | 508 | 501 | 505 | 7,900 | 505 |
2014-05-08 | 514 | 514 | 505 | 506 | 4,300 | 506 |
2014-05-07 | 524 | 524 | 506 | 509 | 7,600 | 509 |
2014-05-02 | 511 | 515 | 500 | 504 | 14,100 | 504 |
2014-05-01 | 525 | 525 | 503 | 515 | 5,300 | 515 |
2014-04-30 | 532 | 535 | 500 | 518 | 22,800 | 518 |
2014-04-28 | 532 | 536 | 531 | 536 | 7,300 | 536 |
2014-04-25 | 536 | 542 | 536 | 542 | 3,200 | 542 |
2014-04-24 | 543 | 550 | 535 | 545 | 5,200 | 545 |
2014-04-23 | 545 | 549 | 540 | 549 | 4,400 | 549 |
2014-04-22 | 554 | 555 | 540 | 550 | 7,900 | 550 |
2014-04-21 | 550 | 555 | 548 | 555 | 4,800 | 555 |
2014-04-18 | 548 | 555 | 546 | 550 | 2,000 | 550 |
2014-04-17 | 555 | 560 | 539 | 558 | 7,000 | 558 |
2014-04-16 | 540 | 560 | 540 | 555 | 14,100 | 555 |
2014-04-15 | 544 | 549 | 532 | 540 | 9,500 | 540 |
2014-04-14 | 557 | 558 | 534 | 534 | 9,200 | 534 |
2014-04-11 | 542 | 560 | 530 | 560 | 12,300 | 560 |
2014-04-10 | 555 | 570 | 545 | 552 | 10,000 | 552 |
2014-04-09 | 567 | 567 | 535 | 545 | 13,100 | 545 |
2014-04-08 | 582 | 582 | 556 | 557 | 6,100 | 557 |
2014-04-07 | 575 | 582 | 565 | 575 | 5,900 | 575 |
2014-04-04 | 593 | 594 | 575 | 586 | 8,700 | 586 |
2014-04-03 | 576 | 590 | 575 | 583 | 9,800 | 583 |
2014-04-02 | 579 | 590 | 570 | 575 | 15,000 | 575 |
2014-04-01 | 575 | 581 | 567 | 575 | 5,200 | 575 |
2014-03-31 | 571 | 581 | 565 | 570 | 4,600 | 570 |
2014-03-28 | 555 | 584 | 551 | 567 | 7,600 | 567 |
2014-03-27 | 559 | 566 | 550 | 565 | 4,900 | 565 |
2014-03-26 | 551 | 560 | 537 | 555 | 4,200 | 555 |
2014-03-25 | 564 | 573 | 545 | 559 | 10,000 | 559 |
2014-03-24 | 549 | 574 | 544 | 574 | 10,500 | 574 |
2014-03-20 | 574 | 574 | 550 | 558 | 12,100 | 558 |
2014-03-19 | 564 | 574 | 559 | 569 | 15,300 | 569 |
2014-03-18 | 580 | 595 | 566 | 571 | 9,600 | 571 |
2014-03-17 | 584 | 592 | 561 | 580 | 9,500 | 580 |
2014-03-14 | 576 | 590 | 565 | 580 | 41,600 | 580 |
2014-03-13 | 602 | 606 | 571 | 600 | 29,200 | 600 |
2014-03-12 | 611 | 611 | 599 | 602 | 24,300 | 602 |
2014-03-11 | 625 | 628 | 602 | 612 | 48,600 | 612 |
2014-03-10 | 695 | 695 | 606 | 625 | 260,200 | 625 |
2014-03-07 | 589 | 595 | 585 | 595 | 4,800 | 595 |
2014-03-06 | 595 | 600 | 587 | 589 | 7,800 | 589 |
2014-03-05 | 598 | 601 | 586 | 599 | 6,300 | 599 |
2014-03-04 | 590 | 605 | 574 | 597 | 13,700 | 597 |
2014-03-03 | 618 | 633 | 580 | 610 | 16,600 | 610 |
2014-02-28 | 630 | 640 | 598 | 620 | 22,700 | 620 |
2014-02-27 | 609 | 680 | 609 | 634 | 48,000 | 634 |
2014-02-26 | 603 | 605 | 585 | 600 | 17,800 | 600 |
2014-02-25 | 568 | 624 | 558 | 600 | 36,700 | 600 |
2014-02-24 | 551 | 568 | 551 | 568 | 9,600 | 568 |
2014-02-21 | 541 | 570 | 541 | 554 | 12,300 | 554 |
2014-02-20 | 576 | 576 | 548 | 551 | 25,200 | 551 |
2014-02-19 | 552 | 576 | 535 | 570 | 16,400 | 570 |
2014-02-18 | 543 | 563 | 527 | 560 | 8,600 | 560 |
2014-02-17 | 599 | 599 | 530 | 541 | 25,000 | 541 |
2014-02-14 | 560 | 599 | 532 | 589 | 24,900 | 589 |
2014-02-13 | 573 | 573 | 547 | 562 | 42,400 | 562 |
2014-02-12 | 600 | 603 | 588 | 590 | 9,800 | 590 |
2014-02-10 | 565 | 606 | 541 | 593 | 23,600 | 593 |
2014-02-07 | 561 | 580 | 535 | 568 | 22,100 | 568 |
2014-02-06 | 505 | 573 | 505 | 551 | 37,100 | 551 |
2014-02-05 | 556 | 558 | 491 | 512 | 45,800 | 512 |
2014-02-04 | 541 | 589 | 531 | 531 | 105,400 | 531 |
2014-02-03 | 660 | 661 | 610 | 631 | 39,300 | 631 |
2014-01-31 | 680 | 700 | 660 | 680 | 25,600 | 680 |
2014-01-30 | 690 | 690 | 668 | 684 | 16,900 | 684 |
2014-01-29 | 692 | 701 | 690 | 695 | 12,400 | 695 |
2014-01-28 | 695 | 700 | 689 | 691 | 26,000 | 691 |
2014-01-27 | 701 | 701 | 684 | 687 | 46,900 | 687 |
2014-01-24 | 725 | 740 | 716 | 724 | 33,800 | 724 |
2014-01-23 | 742 | 743 | 728 | 730 | 17,300 | 730 |
2014-01-22 | 730 | 747 | 724 | 739 | 29,400 | 739 |
2014-01-21 | 727 | 737 | 725 | 728 | 16,200 | 728 |
2014-01-20 | 730 | 740 | 722 | 730 | 21,700 | 730 |
2014-01-17 | 730 | 748 | 720 | 739 | 20,000 | 739 |
2014-01-16 | 741 | 744 | 724 | 740 | 23,500 | 740 |
2014-01-15 | 735 | 740 | 721 | 740 | 29,600 | 740 |
2014-01-14 | 755 | 760 | 716 | 728 | 45,500 | 728 |
2014-01-10 | 790 | 790 | 757 | 778 | 38,400 | 778 |
2014-01-09 | 756 | 791 | 752 | 789 | 41,700 | 789 |
2014-01-08 | 749 | 790 | 735 | 770 | 127,400 | 770 |
2014-01-07 | 722 | 745 | 713 | 735 | 108,600 | 735 |
2014-01-06 | 715 | 719 | 706 | 709 | 36,400 | 709 |
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