3830 (株)ギガプライズ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-01 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-11-01 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 48.33 |
| 2011-10-21 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-20 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-19 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-18 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-17 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-14 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-13 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-12 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-11 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-07 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-06 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-05 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-04 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-10-03 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-09-22 | 53,000 | 53,000 | 52,000 | 52,000 | 7 | 43.33 |
| 2011-09-13 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 51.67 |
| 2011-09-01 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 52.50 |
| 2011-08-10 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 44.17 |
| 2011-08-02 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 47.50 |
| 2011-08-01 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 47.50 |
| 2011-07-29 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 47.50 |
| 2011-07-28 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 47.50 |
| 2011-07-27 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 47.50 |
| 2011-07-22 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 46.67 |
| 2011-07-19 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 46.67 |
| 2011-07-07 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 46.67 |
| 2011-07-01 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 46.67 |
| 2011-06-01 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 48.33 |
| 2011-05-16 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 44.17 |
| 2011-05-06 | 54,000 | 54,000 | 54,000 | 54,000 | 9 | 45 |
| 2011-05-02 | 54,500 | 55,000 | 54,500 | 55,000 | 13 | 45.83 |
| 2011-04-25 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 45 |
| 2011-04-21 | 58,900 | 59,000 | 56,000 | 56,000 | 17 | 46.67 |
| 2011-04-01 | 59,800 | 59,800 | 59,800 | 59,800 | 3 | 49.83 |
| 2011-03-24 | 59,600 | 59,600 | 59,600 | 59,600 | 2 | 49.67 |
| 2011-03-09 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 50 |
| 2011-03-01 | 57,900 | 57,900 | 57,900 | 57,900 | 7 | 48.25 |
| 2011-02-25 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 46.25 |
| 2011-02-23 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 46.25 |
| 2011-02-22 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 48.33 |
| 2011-02-14 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 48.33 |
| 2011-02-01 | 59,000 | 59,000 | 58,000 | 59,000 | 5 | 49.17 |
| 2011-01-27 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 50 |
| 2011-01-26 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 50 |
| 2011-01-21 | 57,900 | 57,900 | 57,900 | 57,900 | 2 | 48.25 |
| 2011-01-14 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 49.92 |
| 2011-01-07 | 64,800 | 64,800 | 64,800 | 64,800 | 3 | 54 |
| 2011-01-04 | 63,900 | 63,900 | 63,900 | 63,900 | 4 | 53.25 |
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
