3830 (株)ギガプライズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 95,000 | 95,000 | 86,000 | 90,000 | 5 | 75 |
| 2007-12-27 | 94,000 | 94,000 | 85,200 | 91,500 | 46 | 76.25 |
| 2007-12-26 | 85,900 | 94,000 | 85,900 | 90,000 | 29 | 75 |
| 2007-12-25 | 88,000 | 93,000 | 83,000 | 87,900 | 45 | 73.25 |
| 2007-12-21 | 100,000 | 100,000 | 88,000 | 91,000 | 22 | 75.83 |
| 2007-12-20 | 94,000 | 97,000 | 93,000 | 93,000 | 22 | 77.50 |
| 2007-12-19 | 102,000 | 102,000 | 100,000 | 100,000 | 25 | 83.33 |
| 2007-12-18 | 93,000 | 95,000 | 92,000 | 95,000 | 36 | 79.17 |
| 2007-12-17 | 108,000 | 108,000 | 90,000 | 90,000 | 54 | 75 |
| 2007-12-14 | 117,000 | 117,000 | 107,000 | 109,000 | 25 | 90.83 |
| 2007-12-13 | 128,000 | 128,000 | 119,000 | 119,000 | 21 | 99.17 |
| 2007-12-12 | 130,000 | 130,000 | 123,000 | 123,000 | 7 | 102.50 |
| 2007-12-11 | 133,000 | 133,000 | 132,000 | 132,000 | 3 | 110 |
| 2007-12-10 | 138,000 | 138,000 | 137,000 | 137,000 | 2 | 114.17 |
| 2007-12-06 | 138,000 | 141,000 | 138,000 | 141,000 | 14 | 117.50 |
| 2007-12-05 | 142,000 | 144,000 | 142,000 | 144,000 | 3 | 120 |
| 2007-12-04 | 147,000 | 148,000 | 140,000 | 140,000 | 12 | 116.67 |
| 2007-12-03 | 146,000 | 147,000 | 146,000 | 147,000 | 3 | 122.50 |
| 2007-11-30 | 138,000 | 140,000 | 138,000 | 139,000 | 6 | 115.83 |
| 2007-11-29 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 121.67 |
| 2007-11-28 | 139,000 | 146,000 | 139,000 | 146,000 | 4 | 121.67 |
| 2007-11-27 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 115.83 |
| 2007-11-26 | 129,000 | 139,000 | 127,000 | 139,000 | 17 | 115.83 |
| 2007-11-22 | 135,000 | 135,000 | 125,000 | 125,000 | 11 | 104.17 |
| 2007-11-21 | 140,000 | 140,000 | 136,000 | 136,000 | 15 | 113.33 |
| 2007-11-20 | 146,000 | 147,000 | 142,000 | 142,000 | 20 | 118.33 |
| 2007-11-19 | 147,000 | 147,000 | 146,000 | 147,000 | 4 | 122.50 |
| 2007-11-16 | 150,000 | 154,000 | 146,000 | 146,000 | 44 | 121.67 |
| 2007-11-15 | 147,000 | 147,000 | 146,000 | 147,000 | 24 | 122.50 |
| 2007-11-14 | 146,000 | 147,000 | 145,000 | 146,000 | 52 | 121.67 |
| 2007-11-13 | 153,000 | 153,000 | 144,000 | 145,000 | 96 | 120.83 |
| 2007-11-12 | 159,000 | 159,000 | 147,000 | 150,000 | 136 | 125 |
| 2007-11-09 | 136,000 | 141,000 | 124,000 | 141,000 | 25 | 117.50 |
| 2007-11-08 | 137,000 | 144,000 | 137,000 | 141,000 | 9 | 117.50 |
| 2007-11-07 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 117.50 |
| 2007-11-06 | 145,000 | 145,000 | 143,000 | 143,000 | 10 | 119.17 |
| 2007-11-01 | 147,000 | 147,000 | 147,000 | 147,000 | 2 | 122.50 |
| 2007-10-31 | 140,000 | 140,000 | 140,000 | 140,000 | 7 | 116.67 |
| 2007-10-30 | 140,000 | 140,000 | 140,000 | 140,000 | 7 | 116.67 |
| 2007-10-29 | 144,000 | 145,000 | 140,000 | 140,000 | 29 | 116.67 |
| 2007-10-26 | 141,000 | 141,000 | 140,000 | 140,000 | 17 | 116.67 |
| 2007-10-25 | 143,000 | 149,000 | 143,000 | 149,000 | 3 | 124.17 |
| 2007-10-23 | 150,000 | 151,000 | 147,000 | 151,000 | 5 | 125.83 |
| 2007-10-22 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 132.50 |
| 2007-10-19 | 145,000 | 160,000 | 145,000 | 160,000 | 16 | 133.33 |
| 2007-10-18 | 150,000 | 152,000 | 147,000 | 147,000 | 7 | 122.50 |
| 2007-10-17 | 146,000 | 150,000 | 146,000 | 147,000 | 6 | 122.50 |
| 2007-10-16 | 151,000 | 157,000 | 145,000 | 145,000 | 35 | 120.83 |
| 2007-10-15 | 160,000 | 160,000 | 140,000 | 150,000 | 82 | 125 |
| 2007-10-12 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 133.33 |
| 2007-10-11 | 164,000 | 164,000 | 160,000 | 160,000 | 16 | 133.33 |
| 2007-10-10 | 175,000 | 175,000 | 170,000 | 170,000 | 10 | 141.67 |
| 2007-10-04 | 169,000 | 174,000 | 169,000 | 174,000 | 2 | 145 |
| 2007-10-03 | 182,000 | 182,000 | 175,000 | 179,000 | 6 | 149.17 |
| 2007-10-02 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 152.50 |
| 2007-10-01 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 154.17 |
| 2007-09-28 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 142.50 |
| 2007-09-27 | 162,000 | 162,000 | 162,000 | 162,000 | 3 | 135 |
| 2007-09-26 | 189,000 | 189,000 | 189,000 | 189,000 | 1 | 157.50 |
| 2007-09-25 | 177,000 | 177,000 | 163,000 | 168,000 | 3 | 140 |
| 2007-09-21 | 180,000 | 194,000 | 180,000 | 191,000 | 3 | 159.17 |
| 2007-09-20 | 150,000 | 165,000 | 150,000 | 165,000 | 6 | 137.50 |
| 2007-09-19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 125 |
| 2007-09-18 | 148,000 | 150,000 | 145,000 | 150,000 | 5 | 125 |
| 2007-09-13 | 160,000 | 160,000 | 150,000 | 150,000 | 2 | 125 |
| 2007-09-12 | 160,000 | 160,000 | 160,000 | 160,000 | 3 | 133.33 |
| 2007-09-11 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 141.67 |
| 2007-08-31 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 148.33 |
| 2007-08-30 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 148.33 |
| 2007-08-28 | 179,000 | 185,000 | 179,000 | 185,000 | 3 | 154.17 |
| 2007-08-27 | 161,000 | 180,000 | 161,000 | 180,000 | 4 | 150 |
| 2007-08-17 | 168,000 | 180,000 | 168,000 | 180,000 | 2 | 150 |
| 2007-08-16 | 189,000 | 189,000 | 189,000 | 189,000 | 1 | 157.50 |
| 2007-08-14 | 185,000 | 189,000 | 185,000 | 189,000 | 5 | 157.50 |
| 2007-08-08 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 150 |
| 2007-08-07 | 180,000 | 180,000 | 180,000 | 180,000 | 7 | 150 |
| 2007-08-03 | 181,000 | 189,000 | 181,000 | 189,000 | 5 | 157.50 |
| 2007-07-31 | 182,000 | 200,000 | 182,000 | 200,000 | 3 | 166.67 |
| 2007-07-30 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 166.67 |
| 2007-07-27 | 190,000 | 196,000 | 184,000 | 196,000 | 7 | 163.33 |
| 2007-07-25 | 215,000 | 230,000 | 212,000 | 230,000 | 25 | 191.67 |
| 2007-07-20 | 214,000 | 220,000 | 212,000 | 220,000 | 15 | 183.33 |
| 2007-07-19 | 205,000 | 215,000 | 204,000 | 214,000 | 18 | 178.33 |
| 2007-07-18 | 200,000 | 213,000 | 200,000 | 210,000 | 10 | 175 |
| 2007-07-17 | 184,000 | 215,000 | 184,000 | 215,000 | 47 | 179.17 |
| 2007-07-13 | 167,000 | 187,000 | 167,000 | 187,000 | 57 | 155.83 |
| 2007-07-12 | 157,000 | 157,000 | 157,000 | 157,000 | 3 | 130.83 |
| 2007-07-10 | 157,000 | 157,000 | 157,000 | 157,000 | 4 | 130.83 |
| 2007-07-09 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 132.50 |
| 2007-07-05 | 169,000 | 169,000 | 169,000 | 169,000 | 2 | 140.83 |
| 2007-07-04 | 159,000 | 169,000 | 159,000 | 169,000 | 6 | 140.83 |
| 2007-07-03 | 162,000 | 162,000 | 161,000 | 161,000 | 3 | 134.17 |
| 2007-07-02 | 165,000 | 170,000 | 160,000 | 161,000 | 12 | 134.17 |
| 2007-06-29 | 165,000 | 175,000 | 155,000 | 155,000 | 23 | 129.17 |
| 2007-06-28 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 137.50 |
| 2007-06-27 | 174,000 | 174,000 | 161,000 | 161,000 | 6 | 134.17 |
| 2007-06-26 | 168,000 | 175,000 | 168,000 | 175,000 | 15 | 145.83 |
| 2007-06-25 | 163,000 | 168,000 | 163,000 | 165,000 | 11 | 137.50 |
| 2007-06-22 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 134.17 |
| 2007-06-21 | 156,000 | 160,000 | 156,000 | 160,000 | 5 | 133.33 |
| 2007-06-20 | 156,000 | 165,000 | 153,000 | 156,000 | 7 | 130 |
| 2007-06-19 | 155,000 | 159,000 | 155,000 | 159,000 | 12 | 132.50 |
| 2007-06-18 | 168,000 | 168,000 | 154,000 | 154,000 | 32 | 128.33 |
| 2007-06-15 | 166,000 | 170,000 | 165,000 | 170,000 | 6 | 141.67 |
| 2007-06-13 | 160,000 | 160,000 | 157,000 | 157,000 | 4 | 130.83 |
| 2007-06-12 | 165,000 | 165,000 | 155,000 | 157,000 | 13 | 130.83 |
| 2007-06-11 | 170,000 | 170,000 | 165,000 | 165,000 | 4 | 137.50 |
| 2007-06-08 | 171,000 | 175,000 | 171,000 | 175,000 | 4 | 145.83 |
| 2007-06-07 | 174,000 | 178,000 | 170,000 | 175,000 | 47 | 145.83 |
| 2007-06-06 | 185,000 | 185,000 | 177,000 | 177,000 | 9 | 147.50 |
| 2007-06-05 | 188,000 | 188,000 | 188,000 | 188,000 | 2 | 156.67 |
| 2007-06-04 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 154.17 |
| 2007-06-01 | 206,000 | 206,000 | 206,000 | 206,000 | 3 | 171.67 |
| 2007-05-31 | 214,000 | 214,000 | 200,000 | 206,000 | 30 | 171.67 |
| 2007-05-30 | 200,000 | 200,000 | 183,000 | 184,000 | 30 | 153.33 |
| 2007-05-29 | 220,000 | 220,000 | 220,000 | 220,000 | 12 | 183.33 |
| 2007-05-28 | 225,000 | 225,000 | 225,000 | 225,000 | 4 | 187.50 |
| 2007-05-25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 191.67 |
| 2007-05-24 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 191.67 |
| 2007-05-23 | 238,000 | 238,000 | 231,000 | 231,000 | 10 | 192.50 |
| 2007-05-22 | 245,000 | 245,000 | 238,000 | 238,000 | 4 | 198.33 |
| 2007-05-21 | 250,000 | 250,000 | 248,000 | 248,000 | 2 | 206.67 |
| 2007-05-18 | 243,000 | 245,000 | 243,000 | 245,000 | 2 | 204.17 |
| 2007-05-17 | 240,000 | 243,000 | 235,000 | 243,000 | 14 | 202.50 |
| 2007-05-16 | 248,000 | 248,000 | 240,000 | 240,000 | 7 | 200 |
| 2007-05-15 | 270,000 | 270,000 | 250,000 | 250,000 | 17 | 208.33 |
| 2007-05-14 | 271,000 | 275,000 | 271,000 | 275,000 | 6 | 229.17 |
| 2007-05-11 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 225 |
| 2007-05-10 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 225 |
| 2007-05-09 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 225 |
| 2007-05-07 | 263,000 | 274,000 | 263,000 | 274,000 | 3 | 228.33 |
| 2007-05-02 | 260,000 | 260,000 | 235,000 | 239,000 | 12 | 199.17 |
| 2007-05-01 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 216.67 |
| 2007-04-27 | 254,000 | 254,000 | 250,000 | 250,000 | 6 | 208.33 |
| 2007-04-23 | 240,000 | 280,000 | 240,000 | 280,000 | 3 | 233.33 |
| 2007-04-19 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 233.33 |
| 2007-04-10 | 265,000 | 295,000 | 265,000 | 283,000 | 10 | 235.83 |
| 2007-04-05 | 250,000 | 262,000 | 250,000 | 262,000 | 3 | 218.33 |
| 2007-04-04 | 251,000 | 251,000 | 250,000 | 250,000 | 3 | 208.33 |
| 2007-04-03 | 250,000 | 260,000 | 250,000 | 260,000 | 3 | 216.67 |
| 2007-04-02 | 250,000 | 255,000 | 250,000 | 250,000 | 22 | 208.33 |
| 2007-03-30 | 261,000 | 261,000 | 257,000 | 261,000 | 6 | 217.50 |
| 2007-03-22 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 241.67 |
| 2007-03-20 | 272,000 | 280,000 | 270,000 | 280,000 | 3 | 233.33 |
| 2007-03-15 | 275,000 | 275,000 | 275,000 | 275,000 | 2 | 229.17 |
| 2007-03-14 | 271,000 | 275,000 | 271,000 | 275,000 | 3 | 229.17 |
| 2007-03-13 | 283,000 | 295,000 | 283,000 | 295,000 | 3 | 245.83 |
| 2007-03-12 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 245.83 |
| 2007-03-09 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 250 |
| 2007-03-08 | 300,000 | 305,000 | 300,000 | 305,000 | 11 | 254.17 |
| 2007-03-06 | 305,000 | 305,000 | 295,000 | 295,000 | 2 | 245.83 |
| 2007-03-02 | 279,000 | 300,000 | 275,000 | 300,000 | 4 | 250 |
| 2007-03-01 | 290,000 | 300,000 | 290,000 | 300,000 | 5 | 250 |
| 2007-02-28 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 245.83 |
| 2007-02-27 | 290,000 | 298,000 | 290,000 | 295,000 | 7 | 245.83 |
| 2007-02-26 | 289,000 | 295,000 | 289,000 | 295,000 | 11 | 245.83 |
| 2007-02-23 | 305,000 | 305,000 | 290,000 | 298,000 | 21 | 248.33 |
| 2007-02-22 | 300,000 | 300,000 | 291,000 | 291,000 | 11 | 242.50 |
| 2007-02-21 | 305,000 | 310,000 | 295,000 | 310,000 | 6 | 258.33 |
| 2007-02-20 | 310,000 | 312,000 | 310,000 | 312,000 | 5 | 260 |
| 2007-02-19 | 312,000 | 312,000 | 312,000 | 312,000 | 1 | 260 |
| 2007-02-16 | 312,000 | 312,000 | 312,000 | 312,000 | 2 | 260 |
| 2007-02-15 | 305,000 | 310,000 | 305,000 | 310,000 | 15 | 258.33 |
| 2007-02-14 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 258.33 |
| 2007-02-13 | 310,000 | 315,000 | 310,000 | 315,000 | 14 | 262.50 |
| 2007-02-09 | 325,000 | 325,000 | 310,000 | 320,000 | 18 | 266.67 |
| 2007-02-08 | 310,000 | 320,000 | 310,000 | 320,000 | 28 | 266.67 |
| 2007-02-07 | 295,000 | 310,000 | 295,000 | 310,000 | 2 | 258.33 |
| 2007-02-06 | 292,000 | 300,000 | 292,000 | 300,000 | 10 | 250 |
| 2007-02-05 | 296,000 | 300,000 | 292,000 | 292,000 | 5 | 243.33 |
| 2007-02-02 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 250 |
| 2007-02-01 | 300,000 | 300,000 | 300,000 | 300,000 | 6 | 250 |
| 2007-01-31 | 310,000 | 315,000 | 300,000 | 315,000 | 4 | 262.50 |
| 2007-01-30 | 325,000 | 325,000 | 315,000 | 315,000 | 6 | 262.50 |
| 2007-01-29 | 330,000 | 330,000 | 325,000 | 325,000 | 9 | 270.83 |
| 2007-01-26 | 325,000 | 330,000 | 325,000 | 325,000 | 9 | 270.83 |
| 2007-01-25 | 327,000 | 327,000 | 315,000 | 325,000 | 15 | 270.83 |
| 2007-01-24 | 320,000 | 345,000 | 320,000 | 325,000 | 74 | 270.83 |
| 2007-01-23 | 342,000 | 343,000 | 325,000 | 330,000 | 49 | 275 |
| 2007-01-22 | 272,000 | 312,000 | 272,000 | 312,000 | 61 | 260 |
| 2007-01-19 | 271,000 | 272,000 | 268,000 | 272,000 | 7 | 226.67 |
| 2007-01-18 | 285,000 | 285,000 | 270,000 | 270,000 | 26 | 225 |
| 2007-01-17 | 300,000 | 300,000 | 281,000 | 285,000 | 50 | 237.50 |
| 2007-01-16 | 298,000 | 298,000 | 290,000 | 298,000 | 11 | 248.33 |
| 2007-01-15 | 303,000 | 303,000 | 298,000 | 298,000 | 13 | 248.33 |
| 2007-01-12 | 317,000 | 318,000 | 303,000 | 303,000 | 9 | 252.50 |
| 2007-01-11 | 310,000 | 318,000 | 301,000 | 318,000 | 18 | 265 |
| 2007-01-10 | 314,000 | 333,000 | 305,000 | 318,000 | 32 | 265 |
| 2007-01-09 | 306,000 | 310,000 | 298,000 | 310,000 | 18 | 258.33 |
| 2007-01-05 | 301,000 | 320,000 | 296,000 | 296,000 | 36 | 246.67 |
| 2007-01-04 | 324,000 | 324,000 | 305,000 | 305,000 | 8 | 254.17 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株
