3830 (株)ギガプライズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-03 | 58,900 | 58,900 | 58,900 | 58,900 | 3 | 49.08 |
| 2010-12-01 | 59,900 | 59,900 | 58,900 | 58,900 | 7 | 49.08 |
| 2010-11-29 | 54,900 | 54,900 | 54,900 | 54,900 | 4 | 45.75 |
| 2010-11-26 | 54,800 | 54,900 | 54,800 | 54,900 | 13 | 45.75 |
| 2010-11-22 | 54,800 | 54,900 | 54,800 | 54,800 | 34 | 45.67 |
| 2010-11-19 | 54,800 | 54,800 | 54,800 | 54,800 | 2 | 45.67 |
| 2010-11-12 | 54,900 | 55,000 | 54,700 | 54,800 | 18 | 45.67 |
| 2010-11-11 | 54,900 | 54,900 | 54,900 | 54,900 | 5 | 45.75 |
| 2010-11-10 | 54,900 | 54,900 | 54,900 | 54,900 | 3 | 45.75 |
| 2010-11-09 | 54,900 | 54,900 | 54,900 | 54,900 | 3 | 45.75 |
| 2010-11-08 | 54,900 | 54,900 | 54,900 | 54,900 | 5 | 45.75 |
| 2010-11-05 | 54,800 | 54,900 | 54,600 | 54,900 | 10 | 45.75 |
| 2010-11-04 | 54,800 | 55,000 | 54,800 | 55,000 | 25 | 45.83 |
| 2010-11-01 | 55,000 | 55,000 | 54,900 | 54,900 | 5 | 45.75 |
| 2010-10-29 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 45 |
| 2010-10-28 | 48,000 | 52,000 | 48,000 | 52,000 | 15 | 43.33 |
| 2010-10-27 | 48,700 | 50,000 | 48,000 | 48,000 | 23 | 40 |
| 2010-10-26 | 48,600 | 48,600 | 48,600 | 48,600 | 19 | 40.50 |
| 2010-10-01 | 68,600 | 68,600 | 68,600 | 68,600 | 4 | 57.17 |
| 2010-09-06 | 68,500 | 68,600 | 68,500 | 68,600 | 3 | 57.17 |
| 2010-09-01 | 77,500 | 77,500 | 77,500 | 77,500 | 3 | 64.58 |
| 2010-08-02 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2010-07-02 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2010-07-01 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 58.33 |
| 2010-06-29 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 66.67 |
| 2010-06-17 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 66.67 |
| 2010-06-09 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 66.67 |
| 2010-06-01 | 84,500 | 84,500 | 84,500 | 84,500 | 3 | 70.42 |
| 2010-05-07 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 66.67 |
| 2010-05-06 | 76,000 | 76,000 | 76,000 | 76,000 | 2 | 63.33 |
| 2010-04-28 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 55 |
| 2010-04-21 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 54.17 |
| 2010-04-20 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 54.17 |
| 2010-04-16 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 56.67 |
| 2010-04-08 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 56.67 |
| 2010-04-01 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 54.17 |
| 2010-03-31 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 54.17 |
| 2010-03-19 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 58.33 |
| 2010-03-01 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2010-02-24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2010-02-01 | 78,000 | 78,000 | 78,000 | 78,000 | 7 | 65 |
| 2010-01-29 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 57.08 |
| 2010-01-28 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 57.08 |
| 2010-01-27 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 57.08 |
| 2010-01-26 | 68,500 | 68,500 | 68,500 | 68,500 | 2 | 57.08 |
| 2010-01-25 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 57.08 |
| 2010-01-22 | 70,000 | 70,000 | 68,500 | 68,500 | 3 | 57.08 |
| 2010-01-21 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2010-01-14 | 65,000 | 65,000 | 65,000 | 65,000 | 6 | 54.17 |
| 2010-01-13 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 56.25 |
| 2010-01-12 | 77,500 | 77,500 | 67,500 | 67,500 | 7 | 56.25 |
| 2010-01-08 | 77,500 | 77,500 | 77,500 | 77,500 | 3 | 64.58 |
| 2010-01-07 | 77,500 | 77,500 | 77,500 | 77,500 | 2 | 64.58 |
| 2010-01-04 | 77,500 | 77,500 | 77,500 | 77,500 | 3 | 64.58 |
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
