3830 (株)ギガプライズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 69,500 | 71,000 | 69,500 | 70,000 | 4 | 58.33 |
| 2009-12-22 | 67,000 | 67,000 | 67,000 | 67,000 | 7 | 55.83 |
| 2009-12-18 | 62,000 | 64,000 | 62,000 | 64,000 | 4 | 53.33 |
| 2009-12-16 | 51,000 | 57,000 | 51,000 | 57,000 | 5 | 47.50 |
| 2009-12-15 | 58,000 | 58,000 | 53,000 | 53,000 | 7 | 44.17 |
| 2009-12-14 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 48.33 |
| 2009-12-11 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 52.50 |
| 2009-12-01 | 72,000 | 72,000 | 72,000 | 72,000 | 3 | 60 |
| 2009-11-10 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 60 |
| 2009-11-05 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 59.17 |
| 2009-11-02 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 62.50 |
| 2009-10-30 | 85,000 | 85,000 | 75,000 | 75,000 | 10 | 62.50 |
| 2009-10-29 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 70.83 |
| 2009-10-28 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 70.83 |
| 2009-10-19 | 90,500 | 100,500 | 90,500 | 100,500 | 2 | 83.75 |
| 2009-10-07 | 90,500 | 90,500 | 90,500 | 90,500 | 1 | 75.42 |
| 2009-10-01 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 82.50 |
| 2009-09-15 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 75.83 |
| 2009-09-01 | 91,000 | 91,000 | 90,500 | 90,500 | 4 | 75.42 |
| 2009-08-31 | 91,000 | 91,000 | 90,000 | 90,000 | 2 | 75 |
| 2009-08-19 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 75.83 |
| 2009-08-10 | 91,000 | 91,000 | 91,000 | 91,000 | 7 | 75.83 |
| 2009-08-07 | 90,000 | 91,000 | 90,000 | 91,000 | 6 | 75.83 |
| 2009-08-04 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 75 |
| 2009-08-03 | 90,000 | 90,000 | 89,900 | 90,000 | 9 | 75 |
| 2009-07-31 | 94,000 | 94,000 | 90,000 | 90,000 | 4 | 75 |
| 2009-07-30 | 90,100 | 90,100 | 90,000 | 90,000 | 2 | 75 |
| 2009-07-07 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 79.17 |
| 2009-07-01 | 99,900 | 99,900 | 95,000 | 95,000 | 11 | 79.17 |
| 2009-06-30 | 99,500 | 99,500 | 99,500 | 99,500 | 1 | 82.92 |
| 2009-06-29 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 83.33 |
| 2009-06-22 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 83.33 |
| 2009-06-19 | 104,000 | 104,000 | 104,000 | 104,000 | 4 | 86.67 |
| 2009-06-16 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 100 |
| 2009-06-12 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 100 |
| 2009-06-04 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 87.50 |
| 2009-06-02 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 87.50 |
| 2009-06-01 | 107,000 | 107,000 | 107,000 | 107,000 | 8 | 89.17 |
| 2009-05-29 | 97,000 | 97,000 | 97,000 | 97,000 | 4 | 80.83 |
| 2009-05-28 | 95,000 | 95,000 | 95,000 | 95,000 | 8 | 79.17 |
| 2009-05-26 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 79.17 |
| 2009-05-20 | 95,000 | 95,000 | 95,000 | 95,000 | 5 | 79.17 |
| 2009-05-19 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 79.17 |
| 2009-05-14 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 79.17 |
| 2009-05-13 | 95,000 | 95,000 | 95,000 | 95,000 | 9 | 79.17 |
| 2009-05-01 | 83,000 | 83,000 | 80,000 | 80,000 | 7 | 66.67 |
| 2009-04-30 | 83,000 | 83,000 | 83,000 | 83,000 | 3 | 69.17 |
| 2009-04-22 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 66.67 |
| 2009-04-21 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 70.83 |
| 2009-04-15 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 76.67 |
| 2009-04-13 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 75 |
| 2009-04-10 | 90,200 | 90,200 | 90,200 | 90,200 | 2 | 75.17 |
| 2009-04-09 | 90,100 | 90,100 | 90,100 | 90,100 | 1 | 75.08 |
| 2009-04-08 | 91,000 | 91,000 | 90,000 | 90,000 | 11 | 75 |
| 2009-04-07 | 100,700 | 100,700 | 98,000 | 98,000 | 10 | 81.67 |
| 2009-04-01 | 120,100 | 120,100 | 120,100 | 120,100 | 7 | 100.08 |
| 2009-03-30 | 100,000 | 100,000 | 99,500 | 99,500 | 3 | 82.92 |
| 2009-03-27 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 82.50 |
| 2009-03-26 | 96,000 | 96,000 | 94,000 | 95,000 | 10 | 79.17 |
| 2009-03-25 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 76.67 |
| 2009-03-24 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 78.33 |
| 2009-03-23 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 78.33 |
| 2009-03-19 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 76.67 |
| 2009-03-18 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 76.67 |
| 2009-03-17 | 90,000 | 92,000 | 90,000 | 92,000 | 6 | 76.67 |
| 2009-03-16 | 88,000 | 88,000 | 88,000 | 88,000 | 7 | 73.33 |
| 2009-03-12 | 83,500 | 88,000 | 82,000 | 88,000 | 27 | 73.33 |
| 2009-03-11 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 70 |
| 2009-03-10 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 70 |
| 2009-03-09 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 69.17 |
| 2009-03-06 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 69.17 |
| 2009-03-05 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 67.50 |
| 2009-03-04 | 81,000 | 85,000 | 81,000 | 85,000 | 2 | 70.83 |
| 2009-03-03 | 76,000 | 80,000 | 76,000 | 80,000 | 3 | 66.67 |
| 2009-03-02 | 77,000 | 77,000 | 75,000 | 75,000 | 10 | 62.50 |
| 2009-02-27 | 71,000 | 71,000 | 71,000 | 71,000 | 4 | 59.17 |
| 2009-02-26 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 58.33 |
| 2009-02-25 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2009-02-24 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2009-02-23 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2009-02-20 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2009-02-19 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2009-02-18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2009-02-17 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2009-02-16 | 70,300 | 70,300 | 70,000 | 70,000 | 6 | 58.33 |
| 2009-02-12 | 75,800 | 75,800 | 70,200 | 70,200 | 3 | 58.50 |
| 2009-02-02 | 85,000 | 85,000 | 85,000 | 85,000 | 6 | 70.83 |
| 2009-01-30 | 80,000 | 81,000 | 80,000 | 80,000 | 4 | 66.67 |
| 2009-01-27 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 66.67 |
| 2009-01-26 | 86,900 | 86,900 | 80,000 | 80,000 | 6 | 66.67 |
| 2009-01-19 | 79,900 | 79,900 | 79,900 | 79,900 | 2 | 66.58 |
| 2009-01-07 | 99,500 | 99,500 | 99,500 | 99,500 | 1 | 82.92 |
| 2009-01-06 | 90,000 | 92,500 | 90,000 | 92,500 | 9 | 77.08 |
| 2009-01-05 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 83.33 |
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
