3775 (株)ガイアックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3059060058660026,000600
2016-12-2958760358159519,100595
2016-12-2855961755958758,000587
2016-12-2756056354055842,300558
2016-12-2656557056056223,900562
2016-12-2256857256456910,100569
2016-12-215815815705723,400572
2016-12-2056958156958113,600581
2016-12-195685825685788,800578
2016-12-165745805715712,800571
2016-12-1558558557257312,200573
2016-12-1456658156058121,600581
2016-12-135705785705766,600576
2016-12-1256558956557614,300576
2016-12-0957558056456811,000568
2016-12-0857358356556513,100565
2016-12-0757358356258318,300583
2016-12-0657957955757315,400573
2016-12-055785805715733,000573
2016-12-0257158156858114,800581
2016-12-015835905795795,600579
2016-11-305825885775786,600578
2016-11-2958058957757718,400577
2016-11-2859459957558534,600585
2016-11-2559859859159816,200598
2016-11-2460060059460014,600600
2016-11-2260060859160024,500600
2016-11-215996045986044,100604
2016-11-186046055956008,100600
2016-11-176006025986001,600600
2016-11-166076075986061,800606
2016-11-156186205975977,300597
2016-11-145976025915997,500599
2016-11-116016015915972,100597
2016-11-1060061559460216,100602
2016-11-0961762855060235,100602
2016-11-0861065961061034,400610
2016-11-076056055965983,100598
2016-11-0460861659961214,700612
2016-11-026266266096214,900621
2016-10-316456456156443,700644
2016-10-286356456356431,800643
2016-10-276246366246351,700635
2016-10-266206376156277,400627
2016-10-2564764761462714,600627
2016-10-2466667064264711,300647
2016-10-2163067062666628,100666
2016-10-2062562761862410,200624
2016-10-1961463061162017,200620
2016-10-1761663061562713,500627
2016-10-136066136056084,500608
2016-10-1259461859461114,800611
2016-10-1161061560060317,000603
2016-10-076026025885933,000593
2016-10-0658160557660524,400605
2016-10-055675825675823,700582
2016-10-045725725655724,000572
2016-10-035695795675775,600577
2016-09-305705745705741,700574
2016-09-2957157455057013,500570
2016-09-285735775675719,000571
2016-09-275765795705723,000572
2016-09-265785795725792,400579
2016-09-235805885515789,800578
2016-09-215875915805881,600588
2016-09-205795805765801,700580
2016-09-165785885775791,500579
2016-09-155895895755817,200581
2016-09-145805815775805,300580
2016-09-135866015755819,500581
2016-09-125885945835832,500583
2016-09-095925985915954,200595
2016-09-085956005925949,500594
2016-09-075845995815997,500599
2016-09-0660260558158810,100588
2016-09-0561761759059511,300595
2016-09-0260061459960017,700600
2016-09-015895945825946,400594
2016-08-315805945785943,700594
2016-08-305805825755772,200577
2016-08-295875875805863,300586
2016-08-2658359157158715,000587
2016-08-255875955875954,400595
2016-08-245875955835953,800595
2016-08-235905955805875,700587
2016-08-225935995885991,200599
2016-08-1960160359259312,900593
2016-08-185905965825905,800590
2016-08-1759860957058021,500580
2016-08-1660460659160518,300605
2016-08-156046045886029,600602
2016-08-125905995805995,600599
2016-08-105955985765985,800598
2016-08-095895985815984,300598
2016-08-085906025855946,800594
2016-08-056046045915911,900591
2016-08-046086085905943,400594
2016-08-036006035936003,700600
2016-08-026016105985984,700598
2016-08-015916175806177,900617
2016-07-2959359858559118,700591
2016-07-286006096006019,000601
2016-07-276206206026066,800606
2016-07-266166246046166,800616
2016-07-2564064061061111,300611
2016-07-2260964660864625,200646
2016-07-2162062260761512,700615
2016-07-2060862459562236,900622
2016-07-1964164660563735,500637
2016-07-1570870864565235,800652
2016-07-1469970668569414,000694
2016-07-1368969567068916,500689
2016-07-1270170167168310,100683
2016-07-1166069864169422,000694
2016-07-086606606416526,900652
2016-07-076756756526605,600660
2016-07-066796796606743,900674
2016-07-056676896636859,200685
2016-07-046806876606734,800673
2016-07-016746776676763,300676
2016-06-3067569565266015,100660
2016-06-2967267264066915,200669
2016-06-2862467962167813,500678
2016-06-2757764457764415,100644
2016-06-2469970056658784,900587
2016-06-2367067264266612,100666
2016-06-2268568565367310,200673
2016-06-2166570066567511,800675
2016-06-206686746466658,000665
2016-06-1767171763865023,700650
2016-06-1668569561062133,400621
2016-06-1570071067868521,300685
2016-06-1474475066668034,000680
2016-06-1380580574976520,400765
2016-06-1078579576379430,800794
2016-06-0976377175175412,800754
2016-06-087817837727729,100772
2016-06-0776478576478121,300781
2016-06-067677677337609,300760
2016-06-0375778574977814,100778
2016-06-0278578574875622,100756
2016-06-01849850765787105,200787
2016-05-317417597407599,700759
2016-05-3073575673274010,000740
2016-05-2772073071072511,200725
2016-05-267187397157267,900726
2016-05-257377407197208,900720
2016-05-2473774771373714,500737
2016-05-2375275273074117,000741
2016-05-2071275571075116,300751
2016-05-197057237057129,700712
2016-05-1876076072072015,800720
2016-05-177457507337486,500748
2016-05-1675975972674513,000745
2016-05-137637697587598,800759
2016-05-1276878176177615,100776
2016-05-1175578175178130,400781
2016-05-107908007798007,200800
2016-05-0975080574478615,000786
2016-05-067367657367658,400765
2016-05-0273676073674319,200743
2016-04-2881481475976625,900766
2016-04-2773582673280066,100800
2016-04-2677677673076020,500760
2016-04-2571981371378076,100780
2016-04-227207206997047,800704
2016-04-2171072469071927,100719
2016-04-2070170368870012,100700
2016-04-197107106957039,700703
2016-04-1869570568169517,800695
2016-04-1573073371271614,600716
2016-04-1471573370171821,000718
2016-04-137177307107118,600711
2016-04-127317317087118,300711
2016-04-117127307107235,300723
2016-04-086947166917107,900710
2016-04-0770572068070910,600709
2016-04-0669271568970432,800704
2016-04-0578579472773721,400737
2016-04-0479380077177910,900779
2016-04-0180080175878417,300784
2016-03-3180781577779915,600799
2016-03-3078682678680524,000805
2016-03-297957977727899,500789
2016-03-288078077777808,100780
2016-03-2581081878480915,700809
2016-03-2476982375780930,100809
2016-03-2377078775676931,100769
2016-03-2277779075277915,600779
2016-03-1878078073677736,600777
2016-03-1781182078678645,100786
2016-03-1689089080381388,300813
2016-03-158701,005806894467,000894
2016-03-1475087274085596,800855
2016-03-1171975570575523,900755
2016-03-1074975568573046,900730
2016-03-0968073168072733,100727
2016-03-0869470066068034,100680
2016-03-0770173067469275,000692
2016-03-0463365163364112,200641
2016-03-0364064563263310,200633
2016-03-0265065562963523,800635
2016-03-016316506266497,200649
2016-02-2965766962763911,900639
2016-02-2663767261965515,800655
2016-02-256306446306372,300637
2016-02-246296526156427,900642
2016-02-236216356126358,700635
2016-02-2264264261662310,600623
2016-02-1965066562664819,900648
2016-02-1876876967069044,100690
2016-02-1762867062867019,000670
2016-02-1661762758762114,200621
2016-02-1559862858362711,400627
2016-02-1257557753157634,900576
2016-02-1061262458061536,100615
2016-02-0963064060961212,000612
2016-02-0866166160365041,700650
2016-02-0568869266666915,500669
2016-02-046987006856915,300691
2016-02-0370070468470010,300700
2016-02-0274674670571510,800715
2016-02-0175677073073115,200731
2016-01-2972077071574115,500741
2016-01-2872072968572514,000725
2016-01-277107427087245,100724
2016-01-2667972067970414,200704
2016-01-2564572964572932,100729
2016-01-2261663861162933,900629
2016-01-2163665858658627,100586
2016-01-2071271260265529,200655
2016-01-1970072068572012,700720
2016-01-1865469563068532,600685
2016-01-1578878872472424,800724
2016-01-1477877872575026,300750
2016-01-1377679977679812,600798
2016-01-1281481477578039,900780
2016-01-0881082780181917,300819
2016-01-0781587681585049,600850
2016-01-0690190182282532,100825
2016-01-0590090288089313,900893
2016-01-0487392087390215,800902

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