3830 (株)ギガプライズ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 72,400 | 72,500 | 72,400 | 72,400 | 21 | 60.33 |
| 2012-12-27 | 72,400 | 72,600 | 72,400 | 72,400 | 28 | 60.33 |
| 2012-12-26 | 72,400 | 72,500 | 72,300 | 72,500 | 28 | 60.42 |
| 2012-12-25 | 73,000 | 73,400 | 72,400 | 72,500 | 50 | 60.42 |
| 2012-12-21 | 72,500 | 72,500 | 72,400 | 72,500 | 17 | 60.42 |
| 2012-12-20 | 72,500 | 72,500 | 72,400 | 72,500 | 10 | 60.42 |
| 2012-12-19 | 72,400 | 72,500 | 72,400 | 72,500 | 12 | 60.42 |
| 2012-12-18 | 72,300 | 72,500 | 72,300 | 72,400 | 14 | 60.33 |
| 2012-12-17 | 72,400 | 72,500 | 72,200 | 72,500 | 15 | 60.42 |
| 2012-12-14 | 72,300 | 72,500 | 72,200 | 72,200 | 8 | 60.17 |
| 2012-12-13 | 72,300 | 72,500 | 72,200 | 72,300 | 8 | 60.25 |
| 2012-12-12 | 72,200 | 72,500 | 72,200 | 72,300 | 9 | 60.25 |
| 2012-12-11 | 72,500 | 72,600 | 72,200 | 72,200 | 15 | 60.17 |
| 2012-12-10 | 72,500 | 72,500 | 72,100 | 72,500 | 12 | 60.42 |
| 2012-12-07 | 72,200 | 72,500 | 72,200 | 72,500 | 7 | 60.42 |
| 2012-12-06 | 72,500 | 72,500 | 72,200 | 72,200 | 5 | 60.17 |
| 2012-12-05 | 72,400 | 72,500 | 72,300 | 72,500 | 5 | 60.42 |
| 2012-12-04 | 72,500 | 72,500 | 72,300 | 72,500 | 5 | 60.42 |
| 2012-12-03 | 72,500 | 72,500 | 72,100 | 72,400 | 20 | 60.33 |
| 2012-11-30 | 71,600 | 72,500 | 71,600 | 72,000 | 4 | 60 |
| 2012-11-29 | 72,500 | 72,500 | 71,500 | 71,600 | 14 | 59.67 |
| 2012-11-28 | 72,500 | 72,600 | 72,500 | 72,500 | 13 | 60.42 |
| 2012-11-27 | 72,500 | 72,500 | 72,500 | 72,500 | 5 | 60.42 |
| 2012-11-26 | 72,100 | 72,500 | 72,000 | 72,500 | 9 | 60.42 |
| 2012-11-22 | 72,400 | 72,400 | 72,400 | 72,400 | 1 | 60.33 |
| 2012-11-21 | 72,000 | 72,000 | 71,800 | 71,800 | 3 | 59.83 |
| 2012-11-20 | 72,400 | 72,400 | 71,700 | 72,300 | 3 | 60.25 |
| 2012-11-19 | 71,500 | 71,500 | 71,500 | 71,500 | 2 | 59.58 |
| 2012-11-16 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 59.17 |
| 2012-11-15 | 72,400 | 72,400 | 71,000 | 71,000 | 11 | 59.17 |
| 2012-11-14 | 71,500 | 72,400 | 71,500 | 72,400 | 9 | 60.33 |
| 2012-11-13 | 71,700 | 71,900 | 71,700 | 71,900 | 3 | 59.92 |
| 2012-11-12 | 71,700 | 71,700 | 71,200 | 71,200 | 6 | 59.33 |
| 2012-11-09 | 71,500 | 71,700 | 71,500 | 71,700 | 3 | 59.75 |
| 2012-11-08 | 71,900 | 71,900 | 71,900 | 71,900 | 1 | 59.92 |
| 2012-11-07 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 59.58 |
| 2012-11-06 | 71,000 | 71,500 | 71,000 | 71,500 | 5 | 59.58 |
| 2012-11-05 | 71,000 | 71,000 | 71,000 | 71,000 | 5 | 59.17 |
| 2012-11-02 | 70,700 | 71,000 | 70,700 | 70,700 | 6 | 58.92 |
| 2012-11-01 | 72,000 | 72,000 | 70,200 | 70,500 | 5 | 58.75 |
| 2012-10-31 | 70,500 | 70,600 | 70,500 | 70,600 | 4 | 58.83 |
| 2012-10-30 | 72,000 | 72,000 | 72,000 | 72,000 | 3 | 60 |
| 2012-10-29 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 60.83 |
| 2012-10-26 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 58.33 |
| 2012-10-25 | 72,500 | 72,500 | 69,400 | 70,300 | 9 | 58.58 |
| 2012-10-24 | 69,400 | 73,000 | 69,400 | 73,000 | 11 | 60.83 |
| 2012-10-23 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 57.50 |
| 2012-10-22 | 68,200 | 68,900 | 68,200 | 68,900 | 15 | 57.42 |
| 2012-10-19 | 68,500 | 68,500 | 68,500 | 68,500 | 2 | 57.08 |
| 2012-10-18 | 68,500 | 69,000 | 68,300 | 69,000 | 5 | 57.50 |
| 2012-10-17 | 69,200 | 69,200 | 68,300 | 68,300 | 2 | 56.92 |
| 2012-10-16 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 57.50 |
| 2012-10-15 | 69,000 | 69,000 | 68,200 | 68,200 | 5 | 56.83 |
| 2012-10-12 | 68,600 | 69,000 | 68,600 | 69,000 | 4 | 57.50 |
| 2012-10-11 | 68,300 | 68,600 | 68,300 | 68,600 | 4 | 57.17 |
| 2012-10-10 | 68,700 | 68,700 | 67,200 | 68,400 | 6 | 57 |
| 2012-10-09 | 67,000 | 68,500 | 67,000 | 68,500 | 6 | 57.08 |
| 2012-10-05 | 68,000 | 68,000 | 67,000 | 67,000 | 6 | 55.83 |
| 2012-10-04 | 67,300 | 67,700 | 67,000 | 67,000 | 4 | 55.83 |
| 2012-10-03 | 67,500 | 69,000 | 67,200 | 67,500 | 6 | 56.25 |
| 2012-10-02 | 67,500 | 67,500 | 67,400 | 67,400 | 2 | 56.17 |
| 2012-10-01 | 67,500 | 68,400 | 67,500 | 68,400 | 5 | 57 |
| 2012-09-28 | 67,000 | 67,400 | 67,000 | 67,400 | 2 | 56.17 |
| 2012-09-27 | 67,200 | 67,200 | 66,000 | 66,000 | 17 | 55 |
| 2012-09-26 | 67,500 | 67,500 | 67,000 | 67,300 | 3 | 56.08 |
| 2012-09-25 | 67,500 | 68,000 | 67,300 | 67,300 | 5 | 56.08 |
| 2012-09-24 | 67,500 | 67,500 | 67,300 | 67,300 | 5 | 56.08 |
| 2012-09-21 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 56.25 |
| 2012-09-20 | 67,200 | 67,500 | 67,200 | 67,500 | 2 | 56.25 |
| 2012-09-19 | 67,500 | 67,500 | 67,400 | 67,500 | 4 | 56.25 |
| 2012-09-18 | 68,000 | 68,000 | 67,000 | 67,500 | 4 | 56.25 |
| 2012-09-14 | 67,400 | 67,500 | 67,400 | 67,500 | 5 | 56.25 |
| 2012-09-13 | 67,300 | 67,300 | 67,300 | 67,300 | 1 | 56.08 |
| 2012-09-12 | 67,300 | 67,300 | 67,200 | 67,300 | 4 | 56.08 |
| 2012-09-11 | 67,000 | 67,300 | 67,000 | 67,200 | 7 | 56 |
| 2012-09-10 | 67,600 | 67,600 | 66,800 | 67,000 | 6 | 55.83 |
| 2012-09-07 | 67,000 | 67,000 | 66,800 | 66,800 | 6 | 55.67 |
| 2012-09-06 | 66,800 | 67,000 | 66,800 | 67,000 | 2 | 55.83 |
| 2012-09-05 | 67,000 | 67,000 | 66,700 | 66,700 | 3 | 55.58 |
| 2012-09-04 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 55.83 |
| 2012-09-03 | 68,200 | 68,200 | 68,000 | 68,100 | 5 | 56.75 |
| 2012-08-31 | 67,500 | 67,500 | 67,200 | 67,200 | 2 | 56 |
| 2012-08-29 | 68,000 | 68,500 | 68,000 | 68,500 | 2 | 57.08 |
| 2012-08-28 | 68,300 | 68,300 | 68,000 | 68,000 | 7 | 56.67 |
| 2012-08-27 | 69,300 | 69,300 | 68,500 | 68,500 | 5 | 57.08 |
| 2012-08-24 | 68,600 | 68,600 | 68,000 | 68,400 | 9 | 57 |
| 2012-08-23 | 68,600 | 68,600 | 68,300 | 68,500 | 6 | 57.08 |
| 2012-08-22 | 68,700 | 68,700 | 68,700 | 68,700 | 1 | 57.25 |
| 2012-08-21 | 69,000 | 69,000 | 68,700 | 68,700 | 4 | 57.25 |
| 2012-08-20 | 69,500 | 69,500 | 69,000 | 69,000 | 4 | 57.50 |
| 2012-08-17 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 57.08 |
| 2012-08-16 | 68,400 | 68,400 | 68,100 | 68,100 | 2 | 56.75 |
| 2012-08-15 | 68,500 | 68,500 | 68,400 | 68,400 | 4 | 57 |
| 2012-08-14 | 68,500 | 68,500 | 68,500 | 68,500 | 4 | 57.08 |
| 2012-08-13 | 68,000 | 69,000 | 68,000 | 68,500 | 9 | 57.08 |
| 2012-08-10 | 69,300 | 69,300 | 69,300 | 69,300 | 2 | 57.75 |
| 2012-08-09 | 69,400 | 69,400 | 68,500 | 68,500 | 4 | 57.08 |
| 2012-08-08 | 69,400 | 69,400 | 69,400 | 69,400 | 1 | 57.83 |
| 2012-08-07 | 67,000 | 68,900 | 67,000 | 68,900 | 19 | 57.42 |
| 2012-08-01 | 69,100 | 69,100 | 69,100 | 69,100 | 2 | 57.58 |
| 2012-07-30 | 69,800 | 70,000 | 69,800 | 70,000 | 3 | 58.33 |
| 2012-07-26 | 69,900 | 69,900 | 68,800 | 68,800 | 8 | 57.33 |
| 2012-07-25 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2012-07-24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2012-07-23 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2012-07-19 | 70,500 | 70,500 | 70,500 | 70,500 | 2 | 58.75 |
| 2012-07-17 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 57.92 |
| 2012-07-12 | 70,400 | 70,500 | 70,400 | 70,500 | 2 | 58.75 |
| 2012-07-11 | 70,600 | 70,600 | 70,400 | 70,400 | 3 | 58.67 |
| 2012-07-09 | 68,500 | 68,800 | 68,500 | 68,700 | 12 | 57.25 |
| 2012-07-06 | 69,900 | 70,700 | 69,100 | 70,700 | 5 | 58.92 |
| 2012-07-05 | 70,000 | 70,000 | 69,000 | 69,000 | 11 | 57.50 |
| 2012-07-04 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 58.33 |
| 2012-07-03 | 70,000 | 71,000 | 68,000 | 69,300 | 14 | 57.75 |
| 2012-07-02 | 72,600 | 72,800 | 71,500 | 71,500 | 4 | 59.58 |
| 2012-06-29 | 69,100 | 71,100 | 69,100 | 71,100 | 4 | 59.25 |
| 2012-06-28 | 69,000 | 71,200 | 68,800 | 71,200 | 8 | 59.33 |
| 2012-06-27 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 57.50 |
| 2012-06-26 | 69,000 | 70,000 | 69,000 | 70,000 | 3 | 58.33 |
| 2012-06-25 | 70,200 | 71,400 | 70,000 | 71,400 | 5 | 59.50 |
| 2012-06-22 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 59.17 |
| 2012-06-18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2012-06-15 | 66,900 | 70,300 | 66,900 | 67,500 | 4 | 56.25 |
| 2012-06-14 | 67,700 | 69,500 | 66,900 | 66,900 | 9 | 55.75 |
| 2012-06-13 | 68,000 | 68,000 | 67,200 | 67,700 | 3 | 56.42 |
| 2012-06-12 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 56.67 |
| 2012-06-08 | 66,100 | 66,300 | 66,000 | 66,300 | 15 | 55.25 |
| 2012-06-07 | 68,000 | 68,800 | 67,000 | 67,000 | 41 | 55.83 |
| 2012-06-06 | 71,500 | 73,000 | 68,000 | 68,000 | 22 | 56.67 |
| 2012-06-05 | 69,800 | 85,000 | 68,000 | 70,000 | 105 | 58.33 |
| 2012-06-04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2012-06-01 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 60.83 |
| 2012-05-31 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2012-05-28 | 70,000 | 70,000 | 69,900 | 69,900 | 4 | 58.25 |
| 2012-05-25 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 58.25 |
| 2012-05-23 | 69,800 | 69,800 | 69,800 | 69,800 | 2 | 58.17 |
| 2012-05-18 | 69,100 | 69,400 | 69,000 | 69,000 | 4 | 57.50 |
| 2012-05-17 | 71,200 | 71,200 | 69,400 | 69,400 | 2 | 57.83 |
| 2012-05-16 | 70,000 | 70,000 | 69,500 | 69,500 | 5 | 57.92 |
| 2012-05-14 | 76,300 | 76,300 | 76,300 | 76,300 | 1 | 63.58 |
| 2012-05-11 | 70,300 | 70,300 | 70,300 | 70,300 | 1 | 58.58 |
| 2012-05-08 | 72,300 | 72,300 | 70,500 | 72,200 | 10 | 60.17 |
| 2012-05-07 | 72,200 | 72,200 | 72,200 | 72,200 | 2 | 60.17 |
| 2012-05-02 | 70,000 | 71,500 | 70,000 | 71,500 | 8 | 59.58 |
| 2012-05-01 | 72,100 | 72,100 | 72,100 | 72,100 | 2 | 60.08 |
| 2012-04-27 | 72,000 | 72,000 | 69,900 | 69,900 | 5 | 58.25 |
| 2012-04-26 | 70,200 | 72,000 | 70,200 | 72,000 | 5 | 60 |
| 2012-04-25 | 71,700 | 71,700 | 71,700 | 71,700 | 1 | 59.75 |
| 2012-04-24 | 71,100 | 71,400 | 70,500 | 71,400 | 6 | 59.50 |
| 2012-04-23 | 71,700 | 71,700 | 71,700 | 71,700 | 5 | 59.75 |
| 2012-04-20 | 71,800 | 71,800 | 71,800 | 71,800 | 2 | 59.83 |
| 2012-04-19 | 71,000 | 71,800 | 71,000 | 71,800 | 4 | 59.83 |
| 2012-04-18 | 70,100 | 70,900 | 70,000 | 70,900 | 4 | 59.08 |
| 2012-04-17 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2012-04-16 | 70,000 | 70,000 | 68,500 | 68,500 | 4 | 57.08 |
| 2012-04-13 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 58.33 |
| 2012-04-12 | 70,000 | 70,000 | 69,000 | 70,000 | 6 | 58.33 |
| 2012-04-11 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 58.33 |
| 2012-04-09 | 70,300 | 70,300 | 70,300 | 70,300 | 2 | 58.58 |
| 2012-04-06 | 71,200 | 71,200 | 70,800 | 71,000 | 18 | 59.17 |
| 2012-04-05 | 74,800 | 74,800 | 73,300 | 73,300 | 6 | 61.08 |
| 2012-04-04 | 75,000 | 75,300 | 74,900 | 75,300 | 3 | 62.75 |
| 2012-04-03 | 76,000 | 76,000 | 75,000 | 75,000 | 9 | 62.50 |
| 2012-04-02 | 80,000 | 80,000 | 75,100 | 75,100 | 13 | 62.58 |
| 2012-03-30 | 75,300 | 77,900 | 75,300 | 77,900 | 28 | 64.92 |
| 2012-03-29 | 76,400 | 76,400 | 75,000 | 75,000 | 21 | 62.50 |
| 2012-03-28 | 75,100 | 77,000 | 75,100 | 75,600 | 35 | 63 |
| 2012-03-27 | 84,900 | 86,600 | 84,500 | 86,600 | 35 | 72.17 |
| 2012-03-26 | 85,100 | 85,500 | 85,000 | 85,000 | 34 | 70.83 |
| 2012-03-23 | 85,200 | 86,100 | 85,200 | 85,500 | 14 | 71.25 |
| 2012-03-22 | 86,300 | 86,300 | 84,500 | 85,500 | 32 | 71.25 |
| 2012-03-21 | 86,400 | 87,000 | 85,900 | 85,900 | 31 | 71.58 |
| 2012-03-19 | 86,400 | 86,500 | 86,000 | 86,000 | 12 | 71.67 |
| 2012-03-16 | 85,500 | 86,900 | 85,400 | 85,400 | 10 | 71.17 |
| 2012-03-15 | 87,500 | 87,500 | 85,600 | 85,600 | 16 | 71.33 |
| 2012-03-14 | 87,400 | 87,500 | 87,400 | 87,500 | 10 | 72.92 |
| 2012-03-13 | 86,900 | 87,800 | 86,000 | 87,000 | 12 | 72.50 |
| 2012-03-12 | 88,400 | 88,400 | 86,000 | 86,500 | 9 | 72.08 |
| 2012-03-09 | 87,200 | 87,200 | 86,000 | 86,000 | 4 | 71.67 |
| 2012-03-08 | 87,400 | 87,400 | 86,500 | 87,200 | 5 | 72.67 |
| 2012-03-07 | 87,300 | 87,300 | 87,200 | 87,200 | 2 | 72.67 |
| 2012-03-06 | 84,100 | 87,500 | 84,000 | 87,500 | 8 | 72.92 |
| 2012-03-05 | 86,000 | 86,000 | 84,500 | 84,500 | 4 | 70.42 |
| 2012-03-02 | 82,500 | 82,600 | 82,500 | 82,600 | 2 | 68.83 |
| 2012-03-01 | 81,800 | 82,500 | 81,500 | 82,500 | 9 | 68.75 |
| 2012-02-29 | 80,600 | 81,700 | 80,600 | 81,700 | 2 | 68.08 |
| 2012-02-28 | 80,000 | 80,600 | 79,000 | 80,600 | 17 | 67.17 |
| 2012-02-27 | 79,700 | 80,000 | 78,400 | 80,000 | 17 | 66.67 |
| 2012-02-24 | 78,500 | 78,600 | 78,000 | 78,100 | 19 | 65.08 |
| 2012-02-23 | 80,700 | 81,500 | 78,000 | 80,000 | 21 | 66.67 |
| 2012-02-22 | 78,000 | 80,000 | 78,000 | 80,000 | 7 | 66.67 |
| 2012-02-21 | 81,000 | 81,000 | 78,000 | 79,500 | 17 | 66.25 |
| 2012-02-20 | 81,000 | 81,000 | 78,000 | 78,000 | 16 | 65 |
| 2012-02-17 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 65 |
| 2012-02-16 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 65 |
| 2012-02-15 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 65 |
| 2012-02-14 | 78,000 | 78,000 | 78,000 | 78,000 | 6 | 65 |
| 2012-02-13 | 79,100 | 79,100 | 79,100 | 79,100 | 3 | 65.92 |
| 2012-02-10 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 67.50 |
| 2012-02-09 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 66.67 |
| 2012-02-08 | 80,000 | 82,000 | 80,000 | 82,000 | 4 | 68.33 |
| 2012-02-07 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 66.67 |
| 2012-02-06 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 66.67 |
| 2012-02-03 | 79,100 | 79,100 | 79,100 | 79,100 | 1 | 65.92 |
| 2012-02-02 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 66.67 |
| 2012-02-01 | 82,000 | 82,000 | 80,000 | 80,000 | 11 | 66.67 |
| 2012-01-31 | 82,000 | 82,000 | 80,000 | 80,000 | 8 | 66.67 |
| 2012-01-30 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 66.67 |
| 2012-01-27 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 66.67 |
| 2012-01-26 | 82,000 | 82,000 | 80,000 | 80,000 | 7 | 66.67 |
| 2012-01-25 | 80,900 | 81,000 | 80,900 | 80,900 | 3 | 67.42 |
| 2012-01-24 | 85,000 | 86,000 | 80,000 | 80,000 | 16 | 66.67 |
| 2012-01-23 | 88,000 | 88,000 | 86,500 | 86,500 | 6 | 72.08 |
| 2012-01-20 | 88,000 | 88,000 | 86,500 | 88,000 | 31 | 73.33 |
| 2012-01-19 | 67,000 | 73,000 | 67,000 | 73,000 | 3 | 60.83 |
| 2012-01-04 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 55.83 |
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
