3830 (株)ギガプライズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,800	1,800	1,720	1,752	1,500	146
2014-12-29	1,720	1,744	1,710	1,720	2,500	143.33
2014-12-26	1,610	1,660	1,583	1,660	1,200	138.33
2014-12-25	1,600	1,605	1,578	1,583	1,500	131.92
2014-12-24	1,599	1,600	1,565	1,590	900	132.50
2014-12-22	1,550	1,600	1,550	1,550	1,600	129.17
2014-12-19	1,505	1,545	1,505	1,545	400	128.75
2014-12-18	1,554	1,600	1,500	1,580	6,100	131.67
2014-12-17	1,500	1,605	1,500	1,600	2,400	133.33
2014-12-16	1,600	1,600	1,560	1,580	1,500	131.67
2014-12-15	1,550	1,610	1,549	1,610	4,700	134.17
2014-12-12	1,518	1,549	1,518	1,549	1,900	129.08
2014-12-11	1,480	1,509	1,480	1,480	1,300	123.33
2014-12-10	1,513	1,513	1,513	1,513	100	126.08
2014-12-09	1,520	1,520	1,500	1,520	900	126.67
2014-12-08	1,499	1,499	1,468	1,499	1,400	124.92
2014-12-05	1,500	1,500	1,499	1,499	1,100	124.92
2014-12-04	1,461	1,499	1,461	1,499	900	124.92
2014-12-03	1,467	1,490	1,448	1,448	1,100	120.67
2014-12-02	1,512	1,512	1,438	1,468	1,000	122.33
2014-12-01	1,500	1,512	1,500	1,512	2,000	126
2014-11-28	1,480	1,510	1,440	1,462	1,900	121.83
2014-11-27	1,379	1,430	1,379	1,430	4,300	119.17
2014-11-26	1,360	1,360	1,330	1,350	2,600	112.50
2014-11-25	1,301	1,380	1,301	1,330	8,200	110.83
2014-11-21	1,303	1,304	1,291	1,291	800	107.58
2014-11-20	1,299	1,330	1,299	1,330	2,500	110.83
2014-11-19	1,270	1,297	1,270	1,297	1,300	108.08
2014-11-18	1,261	1,270	1,261	1,261	1,400	105.08
2014-11-17	1,170	1,261	1,170	1,261	5,800	105.08
2014-11-14	1,290	1,313	1,290	1,290	1,200	107.50
2014-11-13	1,290	1,290	1,280	1,290	1,000	107.50
2014-11-12	1,330	1,330	1,300	1,300	3,600	108.33
2014-11-11	1,330	1,340	1,330	1,330	3,700	110.83
2014-11-10	1,298	1,330	1,298	1,330	2,700	110.83
2014-11-07	1,291	1,300	1,291	1,300	2,300	108.33
2014-11-06	1,260	1,300	1,260	1,261	1,500	105.08
2014-11-05	1,280	1,280	1,230	1,260	700	105
2014-11-04	1,230	1,280	1,230	1,280	2,700	106.67
2014-10-31	1,217	1,259	1,216	1,230	1,000	102.50
2014-10-30	1,220	1,230	1,216	1,216	300	101.33
2014-10-29	1,220	1,250	1,201	1,250	1,700	104.17
2014-10-28	1,220	1,220	1,220	1,220	400	101.67
2014-10-27	1,220	1,256	1,220	1,256	400	104.67
2014-10-24	1,230	1,230	1,210	1,210	300	100.83
2014-10-23	1,250	1,250	1,250	1,250	200	104.17
2014-10-22	1,210	1,267	1,210	1,230	400	102.50
2014-10-21	1,202	1,202	1,199	1,199	600	99.92
2014-10-20	1,248	1,248	1,098	1,190	6,400	99.17
2014-10-17	1,235	1,241	1,235	1,238	400	103.17
2014-10-16	1,250	1,299	1,245	1,249	2,400	104.08
2014-10-15	1,221	1,225	1,203	1,215	1,300	101.25
2014-10-14	1,265	1,265	1,221	1,221	1,500	101.75
2014-10-10	1,287	1,287	1,270	1,270	1,300	105.83
2014-10-09	1,296	1,296	1,288	1,288	600	107.33
2014-10-08	1,288	1,295	1,288	1,294	500	107.83
2014-10-07	1,295	1,315	1,287	1,287	800	107.25
2014-10-06	1,305	1,305	1,297	1,300	1,300	108.33
2014-10-03	1,288	1,300	1,288	1,300	300	108.33
2014-10-02	1,291	1,291	1,285	1,285	1,100	107.08
2014-10-01	1,320	1,322	1,296	1,296	1,300	108
2014-09-30	1,347	1,347	1,315	1,315	1,300	109.58
2014-09-29	1,295	1,320	1,295	1,313	1,300	109.42
2014-09-26	1,282	1,285	1,282	1,285	400	107.08
2014-09-25	1,295	1,295	1,287	1,287	500	107.25
2014-09-24	1,300	1,300	1,295	1,295	300	107.92
2014-09-22	1,281	1,310	1,281	1,310	900	109.17
2014-09-19	1,282	1,320	1,276	1,280	400	106.67
2014-09-18	1,280	1,281	1,280	1,280	500	106.67
2014-09-17	1,310	1,310	1,270	1,300	1,900	108.33
2014-09-16	1,270	1,310	1,256	1,310	1,200	109.17
2014-09-12	1,256	1,270	1,256	1,270	600	105.83
2014-09-11	1,270	1,280	1,255	1,256	1,400	104.67
2014-09-10	1,240	1,270	1,230	1,250	1,400	104.17
2014-09-09	1,240	1,240	1,240	1,240	100	103.33
2014-09-08	1,235	1,250	1,235	1,250	300	104.17
2014-09-05	1,235	1,235	1,231	1,235	300	102.92
2014-09-04	1,242	1,242	1,235	1,235	700	102.92
2014-09-03	1,242	1,272	1,242	1,242	500	103.50
2014-09-02	1,300	1,300	1,240	1,245	1,500	103.75
2014-09-01	1,350	1,355	1,300	1,300	1,200	108.33
2014-08-29	1,300	1,348	1,293	1,295	2,100	107.92
2014-08-28	1,311	1,360	1,291	1,291	4,100	107.58
2014-08-27	1,270	1,320	1,270	1,310	2,000	109.17
2014-08-26	1,284	1,300	1,260	1,260	1,900	105
2014-08-25	1,250	1,270	1,250	1,270	700	105.83
2014-08-22	1,240	1,241	1,235	1,241	500	103.42
2014-08-21	1,260	1,284	1,240	1,240	1,100	103.33
2014-08-20	1,238	1,240	1,238	1,240	600	103.33
2014-08-19	1,212	1,250	1,202	1,232	2,300	102.67
2014-08-18	1,226	1,228	1,206	1,206	400	100.50
2014-08-15	1,206	1,210	1,205	1,205	400	100.42
2014-08-14	1,220	1,220	1,206	1,210	1,100	100.83
2014-08-13	1,197	1,228	1,197	1,220	900	101.67
2014-08-12	1,213	1,220	1,213	1,220	700	101.67
2014-08-11	1,162	1,196	1,162	1,196	700	99.67
2014-08-08	1,189	1,189	1,161	1,161	1,300	96.75
2014-08-07	1,160	1,191	1,160	1,191	700	99.25
2014-08-06	1,190	1,190	1,181	1,181	400	98.42
2014-08-05	1,225	1,225	1,190	1,190	1,200	99.17
2014-08-04	1,205	1,230	1,205	1,225	700	102.08
2014-08-01	1,224	1,225	1,204	1,204	1,100	100.33
2014-07-31	1,200	1,200	1,200	1,200	2,100	100
2014-07-30	1,228	1,228	1,202	1,205	1,900	100.42
2014-07-29	1,215	1,230	1,210	1,228	1,500	102.33
2014-07-28	1,205	1,220	1,200	1,215	1,100	101.25
2014-07-25	1,230	1,235	1,200	1,205	2,300	100.42
2014-07-24	1,215	1,234	1,202	1,234	800	102.83
2014-07-23	1,218	1,237	1,218	1,220	1,100	101.67
2014-07-22	1,285	1,285	1,142	1,238	6,700	103.17
2014-07-18	1,230	1,285	1,230	1,285	1,600	107.08
2014-07-17	1,260	1,280	1,250	1,250	1,800	104.17
2014-07-16	1,280	1,305	1,200	1,250	4,800	104.17
2014-07-15	1,300	1,325	1,250	1,289	6,900	107.42
2014-07-14	1,182	1,302	1,182	1,280	15,100	106.67
2014-07-11	1,167	1,250	1,152	1,152	5,700	96
2014-07-10	1,130	1,155	1,130	1,150	2,700	95.83
2014-07-09	1,123	1,144	1,123	1,144	1,000	95.33
2014-07-08	1,135	1,135	1,102	1,130	1,600	94.17
2014-07-07	1,089	1,150	1,076	1,135	9,700	94.58
2014-07-04	1,075	1,080	1,075	1,075	1,300	89.58
2014-07-03	1,071	1,075	1,071	1,075	1,100	89.58
2014-07-02	1,071	1,075	1,061	1,069	1,800	89.08
2014-07-01	1,050	1,072	1,048	1,072	2,200	89.33
2014-06-30	1,029	1,050	1,025	1,049	3,300	87.42
2014-06-27	1,025	1,025	1,008	1,025	1,400	85.42
2014-06-26	1,015	1,025	1,010	1,025	600	85.42
2014-06-25	1,013	1,028	1,010	1,010	1,000	84.17
2014-06-24	1,012	1,025	1,012	1,025	900	85.42
2014-06-23	1,030	1,030	1,010	1,015	4,300	84.58
2014-06-20	1,029	1,029	1,012	1,013	700	84.42
2014-06-19	1,021	1,025	1,021	1,021	700	85.08
2014-06-18	1,010	1,021	1,008	1,021	1,700	85.08
2014-06-17	1,025	1,026	1,008	1,011	1,400	84.25
2014-06-16	1,006	1,028	1,000	1,008	7,100	84
2014-06-13	1,019	1,020	1,003	1,005	9,400	83.75
2014-06-12	995	1,000	995	1,000	1,000	83.33
2014-06-11	985	995	985	995	1,300	82.92
2014-06-10	978	985	977	985	1,800	82.08
2014-06-09	981	983	957	978	3,600	81.50
2014-06-06	980	980	975	980	500	81.67
2014-06-05	982	982	980	980	600	81.67
2014-06-04	980	982	970	982	1,800	81.83
2014-06-03	980	987	973	980	1,400	81.67
2014-06-02	985	985	971	980	3,600	81.67
2014-05-30	981	990	981	981	600	81.75
2014-05-29	980	980	980	980	200	81.67
2014-05-28	980	980	980	980	300	81.67
2014-05-27	970	1,008	966	980	3,100	81.67
2014-05-26	955	968	952	957	1,700	79.75
2014-05-23	968	980	968	980	400	81.67
2014-05-22	988	995	988	990	300	82.50
2014-05-21	968	968	968	968	200	80.67
2014-05-20	968	970	968	970	700	80.83
2014-05-19	993	997	977	977	1,100	81.42
2014-05-16	977	980	977	977	800	81.42
2014-05-15	1,030	1,030	973	976	3,200	81.33
2014-05-14	950	950	937	937	700	78.08
2014-05-13	937	952	937	952	500	79.33
2014-05-12	937	950	936	950	1,300	79.17
2014-05-09	942	952	935	935	900	77.92
2014-05-08	944	944	942	942	300	78.50
2014-05-07	949	950	942	942	500	78.50
2014-05-02	950	950	933	949	700	79.08
2014-05-01	934	950	934	950	700	79.17
2014-04-30	940	941	933	934	900	77.83
2014-04-28	940	940	933	933	800	77.75
2014-04-25	932	932	932	932	300	77.67
2014-04-24	941	941	940	940	400	78.33
2014-04-23	941	941	932	932	200	77.67
2014-04-22	937	937	931	931	1,600	77.58
2014-04-21	931	935	931	935	400	77.92
2014-04-18	930	930	930	930	1,000	77.50
2014-04-17	958	958	930	931	700	77.58
2014-04-16	931	958	931	958	900	79.83
2014-04-15	932	932	932	932	500	77.67
2014-04-14	931	933	931	932	500	77.67
2014-04-11	936	944	935	944	1,100	78.67
2014-04-10	945	945	937	945	700	78.75
2014-04-09	950	954	945	945	1,200	78.75
2014-04-08	957	957	950	951	1,100	79.25
2014-04-07	949	957	949	957	1,400	79.75
2014-04-04	950	950	936	949	900	79.08
2014-04-03	936	950	935	935	1,300	77.92
2014-04-02	953	953	934	935	900	77.92
2014-04-01	970	970	939	939	3,300	78.25
2014-03-31	971	971	952	952	2,200	79.33
2014-03-28	964	964	952	956	3,200	79.67
2014-03-27	930	970	930	949	12,300	79.08
2014-03-26	1,104	1,180	1,104	1,180	4,700	98.33
2014-03-25	1,185	1,185	1,150	1,164	4,200	97
2014-03-24	1,198	1,198	1,175	1,189	3,100	99.08
2014-03-20	1,200	1,205	1,175	1,200	2,100	100
2014-03-19	1,215	1,219	1,203	1,205	1,100	100.42
2014-03-18	1,216	1,220	1,215	1,215	1,400	101.25
2014-03-17	1,215	1,215	1,210	1,214	2,200	101.17
2014-03-14	1,220	1,221	1,213	1,213	1,900	101.08
2014-03-13	1,220	1,222	1,212	1,219	700	101.58
2014-03-12	1,211	1,219	1,210	1,215	1,600	101.25
2014-03-11	1,214	1,215	1,210	1,211	900	100.92
2014-03-10	1,205	1,214	1,205	1,207	1,600	100.58
2014-03-07	1,205	1,205	1,200	1,205	1,300	100.42
2014-03-06	1,200	1,217	1,200	1,200	1,500	100
2014-03-05	1,201	1,209	1,200	1,200	1,400	100
2014-03-04	1,180	1,200	1,179	1,198	1,700	99.83
2014-03-03	1,200	1,200	1,165	1,180	3,200	98.33
2014-02-28	1,170	1,170	1,151	1,166	1,000	97.17
2014-02-27	1,139	1,180	1,133	1,145	2,300	95.42
2014-02-26	1,137	1,140	1,123	1,138	1,300	94.83
2014-02-25	1,129	1,139	1,129	1,139	600	94.92
2014-02-24	1,095	1,110	1,095	1,110	600	92.50
2014-02-21	1,090	1,095	1,090	1,095	500	91.25
2014-02-20	1,130	1,149	1,005	1,060	3,400	88.33
2014-02-19	1,097	1,155	1,096	1,150	3,500	95.83
2014-02-18	1,075	1,098	1,075	1,098	1,500	91.50
2014-02-17	1,062	1,079	1,062	1,079	900	89.92
2014-02-14	1,075	1,094	1,071	1,071	1,700	89.25
2014-02-13	1,080	1,081	1,075	1,075	1,200	89.58
2014-02-12	1,073	1,085	1,073	1,080	1,100	90
2014-02-10	1,069	1,072	1,069	1,072	800	89.33
2014-02-07	1,042	1,068	1,027	1,048	1,000	87.33
2014-02-06	1,040	1,041	1,026	1,041	400	86.75
2014-02-05	1,011	1,040	1,011	1,040	1,500	86.67
2014-02-04	1,045	1,045	1,000	1,010	3,800	84.17
2014-02-03	1,070	1,077	1,060	1,062	1,600	88.50
2014-01-31	1,071	1,085	1,071	1,084	400	90.33
2014-01-30	1,086	1,090	1,085	1,088	1,500	90.67
2014-01-29	1,074	1,098	1,074	1,085	1,300	90.42
2014-01-28	1,060	1,073	1,060	1,073	800	89.42
2014-01-27	1,060	1,070	1,050	1,070	2,800	89.17
2014-01-24	1,082	1,085	1,080	1,085	1,300	90.42
2014-01-23	1,080	1,095	1,080	1,081	1,000	90.08
2014-01-22	1,070	1,080	1,070	1,079	900	89.92
2014-01-21	1,065	1,070	1,050	1,070	1,800	89.17
2014-01-20	1,040	1,050	1,030	1,050	1,700	87.50
2014-01-17	1,030	1,037	1,025	1,037	1,200	86.42
2014-01-16	1,021	1,022	1,020	1,020	2,000	85
2014-01-15	1,012	1,039	1,012	1,020	600	85
2014-01-14	1,010	1,030	1,008	1,020	2,700	85
2014-01-10	1,013	1,042	1,013	1,017	1,100	84.75
2014-01-09	1,012	1,032	1,010	1,012	2,300	84.33
2014-01-08	992	1,010	983	997	2,800	83.08
2014-01-07	980	990	973	980	3,900	81.67
2014-01-06	980	980	970	970	3,100	80.83

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3830 (株)ギガプライズ の時系列データ [2014年度]

3830 (株)ギガプライズの時系列データ [2014年度]