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
2014-12-3090691089491012,600910
2014-12-2988891088790317,400903
2014-12-2691091088789211,200892
2014-12-2588891087290826,100908
2014-12-2491091589990318,100903
2014-12-2290594390191626,500916
2014-12-1990091689191012,800910
2014-12-1892792788089818,600898
2014-12-1786093085093034,100930
2014-12-1683985680985624,600856
2014-12-1581787781085425,000854
2014-12-128408408128319,100831
2014-12-118058207998199,500819
2014-12-1080881980081013,900810
2014-12-0980782580182417,300824
2014-12-0883683680780915,600809
2014-12-0580184980182119,400821
2014-12-0485086481083024,200830
2014-12-0390090084286033,600860
2014-12-0293093088090030,700900
2014-12-019051,01887794398,900943
2014-11-2890091386689028,800890
2014-11-2788691087289944,000899
2014-11-2682089682088446,500884
2014-11-2580282379282329,300823
2014-11-2180380378080212,000802
2014-11-2080581077780614,100806
2014-11-1980783079580516,500805
2014-11-1876980176080117,200801
2014-11-1776078373978315,400783
2014-11-1477980977077328,300773
2014-11-1380080074075725,300757
2014-11-1279684978180577,700805
2014-11-1178981075878145,100781
2014-11-1075079572279145,900791
2014-11-0773574671474617,600746
2014-11-0667172167170615,500706
2014-11-056616916606758,900675
2014-11-046686746586617,900661
2014-10-316426696426584,500658
2014-10-306656676456525,700652
2014-10-296676726506655,700665
2014-10-2867267564465726,600657
2014-10-276656756636646,300664
2014-10-246686806456805,900680
2014-10-236606606456604,600660
2014-10-226506656456554,200655
2014-10-2167767763563910,900639
2014-10-206466856466764,900676
2014-10-176356506306458,100645
2014-10-166506506356359,600635
2014-10-156556696506557,500655
2014-10-1463666762865018,100650
2014-10-1067568565066728,400667
2014-10-0972272268070010,200700
2014-10-0869272969072113,700721
2014-10-077037066957002,600700
2014-10-066817006717008,300700
2014-10-036757006726855,800685
2014-10-0267070067068737,400687
2014-10-0171172469869928,300699
2014-09-3072073070570511,400705
2014-09-2972172670370513,900705
2014-09-2671972770070630,900706
2014-09-2571573069869851,200698
2014-09-2478078573073066,300730
2014-09-228128158008077,800807
2014-09-1979980578280516,200805
2014-09-1881582480080018,100800
2014-09-1783083781381611,800816
2014-09-1684484582383213,900832
2014-09-1281783280582913,200829
2014-09-1180784580484511,000845
2014-09-1086586580280519,200805
2014-09-0986488885086719,700867
2014-09-0891194085087936,000879
2014-09-0582592582590952,400909
2014-09-0483684181283519,800835
2014-09-0380583578883528,900835
2014-09-0278481078480118,000801
2014-09-0178281277878229,300782
2014-08-2973476273376023,700760
2014-08-2878379973176093,000760
2014-08-2786290080281963,300819
2014-08-26994998834889171,400889
2014-08-25829919820919137,200919
2014-08-2273577072376972,000769
2014-08-2169673768972070,600720
2014-08-2066169065168917,500689
2014-08-1967167165066716,800667
2014-08-1863067162866622,200666
2014-08-1562563161562916,800629
2014-08-146126216126197,600619
2014-08-136036186036128,000612
2014-08-126026246026044,800604
2014-08-1160161558760240,500602
2014-08-0860961359060427,200604
2014-08-076096256086089,500608
2014-08-0661861860660815,400608
2014-08-056166256146147,000614
2014-08-0461562460361320,400613
2014-08-0161762961061535,000615
2014-07-3163763962563010,400630
2014-07-3062763262463111,900631
2014-07-2963463661962611,900626
2014-07-286356356256253,900625
2014-07-2562563562562511,500625
2014-07-2462563562062721,300627
2014-07-236366456216339,000633
2014-07-2264464662763610,900636
2014-07-1865065063263517,000635
2014-07-1764966063565420,600654
2014-07-1669669863063583,900635
2014-07-1561570660768640,700686
2014-07-146246246116185,500618
2014-07-1159263059261927,300619
2014-07-106006085935947,100594
2014-07-0959960058959818,100598
2014-07-086016096006008,400600
2014-07-0760161460060110,200601
2014-07-0459861159860810,300608
2014-07-0360760759660610,600606
2014-07-026076106016065,600606
2014-07-016106116026098,200609
2014-06-3061061660261212,400612
2014-06-2761461959060918,000609
2014-06-2661462461061623,500616
2014-06-256046095996058,100605
2014-06-2460161060060611,200606
2014-06-2360061159960112,700601
2014-06-2060860858559936,500599
2014-06-1962262260261113,700611
2014-06-186276276166169,400616
2014-06-1761163061162022,300620
2014-06-1661062160861117,600611
2014-06-1359761859561810,900618
2014-06-1259861859760622,900606
2014-06-1161162059860619,900606
2014-06-1065165159861646,900616
2014-06-0962665562064793,500647
2014-06-0659061859060627,200606
2014-06-0562162658059444,600594
2014-06-04645645595615173,400615
2014-06-0353355552355512,500555
2014-06-025205405205358,400535
2014-05-3051952951252515,000525
2014-05-2950453850051825,600518
2014-05-285055054884986,600498
2014-05-275015154974977,700497
2014-05-2648851048050216,300502
2014-05-234704804664806,300480
2014-05-2244248344147013,000470
2014-05-214404444304407,200440
2014-05-2045645641444127,900441
2014-05-194954954624643,000464
2014-05-165005004754979,900497
2014-05-155175204975008,900500
2014-05-145005054955014,900501
2014-05-1350050148049813,700498
2014-05-1250650650050125,200501
2014-05-095085085015057,900505
2014-05-085145145055064,300506
2014-05-075245245065097,600509
2014-05-0251151550050414,100504
2014-05-015255255035155,300515
2014-04-3053253550051822,800518
2014-04-285325365315367,300536
2014-04-255365425365423,200542
2014-04-245435505355455,200545
2014-04-235455495405494,400549
2014-04-225545555405507,900550
2014-04-215505555485554,800555
2014-04-185485555465502,000550
2014-04-175555605395587,000558
2014-04-1654056054055514,100555
2014-04-155445495325409,500540
2014-04-145575585345349,200534
2014-04-1154256053056012,300560
2014-04-1055557054555210,000552
2014-04-0956756753554513,100545
2014-04-085825825565576,100557
2014-04-075755825655755,900575
2014-04-045935945755868,700586
2014-04-035765905755839,800583
2014-04-0257959057057515,000575
2014-04-015755815675755,200575
2014-03-315715815655704,600570
2014-03-285555845515677,600567
2014-03-275595665505654,900565
2014-03-265515605375554,200555
2014-03-2556457354555910,000559
2014-03-2454957454457410,500574
2014-03-2057457455055812,100558
2014-03-1956457455956915,300569
2014-03-185805955665719,600571
2014-03-175845925615809,500580
2014-03-1457659056558041,600580
2014-03-1360260657160029,200600
2014-03-1261161159960224,300602
2014-03-1162562860261248,600612
2014-03-10695695606625260,200625
2014-03-075895955855954,800595
2014-03-065956005875897,800589
2014-03-055986015865996,300599
2014-03-0459060557459713,700597
2014-03-0361863358061016,600610
2014-02-2863064059862022,700620
2014-02-2760968060963448,000634
2014-02-2660360558560017,800600
2014-02-2556862455860036,700600
2014-02-245515685515689,600568
2014-02-2154157054155412,300554
2014-02-2057657654855125,200551
2014-02-1955257653557016,400570
2014-02-185435635275608,600560
2014-02-1759959953054125,000541
2014-02-1456059953258924,900589
2014-02-1357357354756242,400562
2014-02-126006035885909,800590
2014-02-1056560654159323,600593
2014-02-0756158053556822,100568
2014-02-0650557350555137,100551
2014-02-0555655849151245,800512
2014-02-04541589531531105,400531
2014-02-0366066161063139,300631
2014-01-3168070066068025,600680
2014-01-3069069066868416,900684
2014-01-2969270169069512,400695
2014-01-2869570068969126,000691
2014-01-2770170168468746,900687
2014-01-2472574071672433,800724
2014-01-2374274372873017,300730
2014-01-2273074772473929,400739
2014-01-2172773772572816,200728
2014-01-2073074072273021,700730
2014-01-1773074872073920,000739
2014-01-1674174472474023,500740
2014-01-1573574072174029,600740
2014-01-1475576071672845,500728
2014-01-1079079075777838,400778
2014-01-0975679175278941,700789
2014-01-08749790735770127,400770
2014-01-07722745713735108,600735
2014-01-0671571970670936,400709

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