3830 (株)ギガプライズの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,170	2,189	2,160	2,180	600	181.67
2015-12-29	2,194	2,194	2,150	2,170	600	180.83
2015-12-28	2,174	2,194	2,174	2,194	600	182.83
2015-12-25	2,100	2,124	2,088	2,124	6,500	177
2015-12-24	2,107	2,107	2,101	2,101	1,100	175.08
2015-12-22	2,140	2,140	2,110	2,110	800	175.83
2015-12-21	2,116	2,140	2,115	2,140	400	178.33
2015-12-18	2,140	2,140	2,138	2,140	300	178.33
2015-12-17	2,129	2,140	2,085	2,140	2,100	178.33
2015-12-16	2,117	2,135	2,115	2,125	2,100	177.08
2015-12-15	2,107	2,110	2,100	2,110	3,700	175.83
2015-12-14	2,170	2,170	2,110	2,120	3,100	176.67
2015-12-11	2,191	2,194	2,191	2,191	600	182.58
2015-12-10	2,210	2,210	2,191	2,191	1,800	182.58
2015-12-09	2,240	2,240	2,212	2,226	1,100	185.50
2015-12-08	2,231	2,240	2,210	2,240	1,300	186.67
2015-12-07	2,236	2,236	2,230	2,231	2,200	185.92
2015-12-04	2,230	2,231	2,230	2,231	400	185.92
2015-12-03	2,250	2,250	2,231	2,231	2,100	185.92
2015-12-02	2,246	2,264	2,246	2,248	800	187.33
2015-12-01	2,264	2,264	2,245	2,246	700	187.17
2015-11-30	2,260	2,265	2,260	2,264	400	188.67
2015-11-27	2,278	2,280	2,260	2,260	500	188.33
2015-11-26	2,252	2,278	2,251	2,278	600	189.83
2015-11-25	2,252	2,253	2,252	2,252	300	187.67
2015-11-24	2,280	2,280	2,250	2,250	1,700	187.50
2015-11-20	2,280	2,280	2,280	2,280	800	190
2015-11-19	2,260	2,280	2,235	2,280	500	190
2015-11-18	2,230	2,300	2,230	2,300	1,000	191.67
2015-11-17	2,270	2,271	2,211	2,270	1,200	189.17
2015-11-16	2,390	2,390	2,190	2,270	3,300	189.17
2015-11-13	2,400	2,400	2,354	2,400	600	200
2015-11-12	2,350	2,350	2,350	2,350	100	195.83
2015-11-11	2,331	2,351	2,331	2,351	600	195.92
2015-11-10	2,360	2,360	2,330	2,330	500	194.17
2015-11-09	2,400	2,400	2,360	2,360	700	196.67
2015-11-06	2,470	2,470	2,410	2,460	1,200	205
2015-11-05	2,400	2,440	2,400	2,440	1,300	203.33
2015-11-04	2,360	2,430	2,355	2,385	2,400	198.75
2015-11-02	2,314	2,364	2,302	2,330	4,100	194.17
2015-10-30	2,278	2,314	2,276	2,314	1,000	192.83
2015-10-29	2,265	2,315	2,265	2,315	3,500	192.92
2015-10-28	2,253	2,265	2,253	2,265	800	188.75
2015-10-27	2,241	2,255	2,241	2,253	1,200	187.75
2015-10-26	2,231	2,245	2,230	2,245	1,300	187.08
2015-10-23	2,201	2,214	2,201	2,214	700	184.50
2015-10-22	2,201	2,210	2,201	2,210	400	184.17
2015-10-21	2,166	2,230	2,166	2,214	2,300	184.50
2015-10-20	2,160	2,164	2,160	2,164	300	180.33
2015-10-19	2,165	2,165	2,164	2,164	200	180.33
2015-10-16	2,150	2,166	2,150	2,166	200	180.50
2015-10-15	2,125	2,166	2,125	2,166	900	180.50
2015-10-14	2,150	2,150	2,128	2,128	2,000	177.33
2015-10-13	2,150	2,169	2,150	2,150	1,600	179.17
2015-10-09	2,158	2,158	2,158	2,158	500	179.83
2015-10-08	2,155	2,173	2,128	2,158	1,800	179.83
2015-10-07	2,161	2,161	2,155	2,155	500	179.58
2015-10-06	2,144	2,176	2,144	2,176	600	181.33
2015-10-05	2,140	2,176	2,140	2,140	1,200	178.33
2015-10-02	2,148	2,165	2,126	2,126	1,300	177.17
2015-10-01	2,150	2,165	2,125	2,165	2,700	180.42
2015-09-30	2,193	2,220	2,150	2,150	2,800	179.17
2015-09-29	2,293	2,293	2,193	2,193	200	182.75
2015-09-28	2,250	2,295	2,195	2,295	9,400	191.25
2015-09-25	2,260	2,280	2,249	2,249	2,800	187.42
2015-09-24	2,180	2,235	2,175	2,235	1,000	186.25
2015-09-18	2,175	2,225	2,175	2,225	1,200	185.42
2015-09-17	2,149	2,180	2,141	2,175	1,700	181.25
2015-09-16	2,160	2,180	2,160	2,180	1,100	181.67
2015-09-15	2,172	2,220	2,170	2,170	1,500	180.83
2015-09-14	2,181	2,200	2,160	2,170	1,800	180.83
2015-09-11	2,200	2,200	2,150	2,150	1,000	179.17
2015-09-10	2,150	2,150	2,110	2,150	1,100	179.17
2015-09-09	2,110	2,180	2,105	2,150	2,400	179.17
2015-09-08	2,134	2,150	2,070	2,100	2,600	175
2015-09-07	2,056	2,138	2,056	2,135	2,000	177.92
2015-09-04	2,195	2,215	2,080	2,150	2,300	179.17
2015-09-03	2,280	2,280	2,241	2,245	1,000	187.08
2015-09-02	2,135	2,230	2,100	2,230	1,100	185.83
2015-09-01	2,325	2,331	2,180	2,180	2,500	181.67
2015-08-31	2,380	2,380	2,321	2,321	600	193.42
2015-08-28	2,302	2,380	2,302	2,380	1,600	198.33
2015-08-27	2,380	2,380	2,380	2,380	1,200	198.33
2015-08-26	2,180	2,230	2,180	2,230	2,300	185.83
2015-08-25	2,100	2,240	2,050	2,180	6,700	181.67
2015-08-24	2,403	2,453	2,330	2,330	5,100	194.17
2015-08-21	2,541	2,558	2,503	2,503	1,900	208.58
2015-08-20	2,542	2,588	2,541	2,541	2,000	211.75
2015-08-19	2,625	2,649	2,541	2,541	7,400	211.75
2015-08-18	2,592	2,625	2,592	2,624	700	218.67
2015-08-17	2,600	2,650	2,592	2,592	5,100	216
2015-08-14	2,456	2,580	2,449	2,540	3,200	211.67
2015-08-13	2,548	2,548	2,500	2,500	1,000	208.33
2015-08-12	2,550	2,550	2,548	2,548	400	212.33
2015-08-11	2,517	2,555	2,517	2,550	600	212.50
2015-08-10	2,505	2,555	2,505	2,555	1,500	212.92
2015-08-07	2,580	2,580	2,551	2,551	700	212.58
2015-08-06	2,648	2,649	2,576	2,600	3,700	216.67
2015-08-05	2,480	2,649	2,480	2,649	2,100	220.75
2015-08-04	2,515	2,515	2,515	2,515	1,000	209.58
2015-08-03	2,515	2,515	2,515	2,515	400	209.58
2015-07-31	2,415	2,515	2,415	2,515	800	209.58
2015-07-30	2,496	2,510	2,462	2,465	1,000	205.42
2015-07-29	2,412	2,460	2,412	2,460	700	205
2015-07-28	2,456	2,506	2,325	2,460	2,500	205
2015-07-27	2,530	2,530	2,520	2,520	1,800	210
2015-07-24	2,585	2,600	2,585	2,600	400	216.67
2015-07-23	2,565	2,585	2,565	2,585	200	215.42
2015-07-22	2,565	2,615	2,565	2,615	200	217.92
2015-07-21	2,580	2,615	2,580	2,615	800	217.92
2015-07-17	2,625	2,630	2,551	2,551	1,400	212.58
2015-07-16	2,589	2,620	2,589	2,620	800	218.33
2015-07-15	2,550	2,560	2,550	2,560	200	213.33
2015-07-14	2,580	2,600	2,560	2,560	1,000	213.33
2015-07-13	2,402	2,550	2,302	2,550	4,100	212.50
2015-07-10	2,450	2,450	2,402	2,430	800	202.50
2015-07-09	2,415	2,500	2,330	2,450	3,700	204.17
2015-07-08	2,630	2,640	2,453	2,511	3,800	209.25
2015-07-07	2,670	2,670	2,611	2,630	1,500	219.17
2015-07-06	2,500	2,680	2,500	2,680	2,600	223.33
2015-07-03	2,550	2,559	2,509	2,550	700	212.50
2015-07-02	2,500	2,500	2,500	2,500	100	208.33
2015-07-01	2,549	2,551	2,500	2,500	900	208.33
2015-06-30	2,477	2,549	2,477	2,549	1,000	212.42
2015-06-29	2,522	2,577	2,522	2,577	600	214.75
2015-06-26	2,550	2,600	2,535	2,600	700	216.67
2015-06-25	2,540	2,540	2,540	2,540	100	211.67
2015-06-24	2,579	2,579	2,522	2,522	400	210.17
2015-06-23	2,549	2,580	2,530	2,580	2,300	215
2015-06-22	2,536	2,540	2,500	2,503	900	208.58
2015-06-19	2,454	2,538	2,454	2,538	2,000	211.50
2015-06-18	2,465	2,470	2,450	2,453	900	204.42
2015-06-17	2,500	2,500	2,450	2,453	500	204.42
2015-06-16	2,525	2,540	2,525	2,540	1,100	211.67
2015-06-15	2,535	2,545	2,520	2,525	2,100	210.42
2015-06-12	2,430	2,535	2,430	2,485	2,200	207.08
2015-06-11	2,380	2,420	2,380	2,420	800	201.67
2015-06-10	2,399	2,413	2,399	2,413	1,400	201.08
2015-06-09	2,363	2,363	2,363	2,363	200	196.92
2015-06-08	2,480	2,480	2,352	2,363	1,600	196.92
2015-06-04	2,506	2,530	2,506	2,530	1,000	210.83
2015-06-03	2,530	2,530	2,511	2,511	400	209.25
2015-06-02	2,515	2,530	2,510	2,530	500	210.83
2015-06-01	2,521	2,580	2,521	2,550	1,300	212.50
2015-05-29	2,518	2,590	2,518	2,521	1,100	210.08
2015-05-28	2,500	2,590	2,500	2,506	3,500	208.83
2015-05-27	2,400	2,450	2,400	2,450	2,100	204.17
2015-05-26	2,400	2,404	2,389	2,390	2,100	199.17
2015-05-25	2,351	2,395	2,305	2,389	2,600	199.08
2015-05-22	2,390	2,401	2,330	2,350	2,400	195.83
2015-05-21	2,399	2,399	2,330	2,390	1,500	199.17
2015-05-20	2,400	2,410	2,380	2,380	2,700	198.33
2015-05-19	2,321	2,487	2,300	2,389	8,200	199.08
2015-05-18	2,131	2,321	2,130	2,291	19,600	190.92
2015-05-15	1,920	1,921	1,920	1,921	700	160.08
2015-05-14	1,954	1,966	1,954	1,960	400	163.33
2015-05-13	1,940	1,940	1,938	1,938	300	161.50
2015-05-12	1,935	1,940	1,935	1,940	500	161.67
2015-05-11	1,900	1,939	1,900	1,936	1,000	161.33
2015-05-08	1,940	1,940	1,880	1,900	1,600	158.33
2015-05-07	1,920	1,945	1,920	1,945	500	162.08
2015-05-01	1,921	1,935	1,921	1,921	1,000	160.08
2015-04-30	1,920	1,950	1,920	1,921	1,000	160.08
2015-04-28	1,926	1,945	1,925	1,945	400	162.08
2015-04-27	1,930	1,945	1,920	1,945	800	162.08
2015-04-23	1,975	1,980	1,950	1,950	400	162.50
2015-04-22	1,941	1,975	1,920	1,975	2,000	164.58
2015-04-21	1,940	1,940	1,940	1,940	100	161.67
2015-04-20	1,940	1,940	1,940	1,940	600	161.67
2015-04-17	1,961	1,975	1,961	1,975	400	164.58
2015-04-16	1,965	1,975	1,950	1,975	2,100	164.58
2015-04-15	1,975	1,980	1,968	1,968	1,700	164
2015-04-14	2,000	2,000	1,970	1,970	300	164.17
2015-04-13	1,995	2,010	1,995	2,000	900	166.67
2015-04-10	2,082	2,082	2,000	2,000	2,900	166.67
2015-04-09	2,001	2,080	2,000	2,080	2,300	173.33
2015-04-08	1,990	2,070	1,990	2,020	1,000	168.33
2015-04-07	1,990	2,020	1,970	1,970	2,500	164.17
2015-04-06	2,000	2,000	1,862	1,960	16,100	163.33
2015-04-03	2,110	2,120	2,110	2,120	1,000	176.67
2015-04-02	2,140	2,180	2,140	2,156	1,000	179.67
2015-04-01	2,083	2,190	2,083	2,190	2,500	182.50
2015-03-31	2,061	2,090	2,061	2,080	2,300	173.33
2015-03-30	2,130	2,130	2,001	2,060	4,200	171.67
2015-03-27	2,134	2,240	2,090	2,156	8,000	179.67
2015-03-26	2,280	2,294	2,262	2,294	3,100	191.17
2015-03-25	2,308	2,310	2,260	2,295	2,500	191.25
2015-03-24	2,319	2,319	2,251	2,279	3,200	189.92
2015-03-23	2,285	2,320	2,260	2,319	2,800	193.25
2015-03-20	2,388	2,388	2,280	2,300	3,500	191.67
2015-03-19	2,639	2,639	2,202	2,345	18,000	195.42
2015-03-18	2,015	2,139	1,985	2,139	5,300	178.25
2015-03-17	1,978	2,015	1,970	2,015	3,100	167.92
2015-03-16	1,925	1,960	1,925	1,960	2,200	163.33
2015-03-13	1,940	1,950	1,930	1,930	1,000	160.83
2015-03-12	1,945	1,945	1,912	1,916	1,000	159.67
2015-03-11	1,923	1,949	1,923	1,925	1,000	160.42
2015-03-10	1,920	1,920	1,920	1,920	400	160
2015-03-09	1,940	1,979	1,901	1,908	2,200	159
2015-03-06	1,900	1,940	1,897	1,940	1,200	161.67
2015-03-05	1,897	1,926	1,897	1,897	1,400	158.08
2015-03-04	1,945	1,945	1,897	1,897	1,100	158.08
2015-03-03	1,900	1,930	1,885	1,930	3,500	160.83
2015-03-02	2,035	2,035	1,783	1,935	10,600	161.25
2015-02-27	2,049	2,049	2,025	2,025	1,300	168.75
2015-02-26	2,015	2,030	2,006	2,025	800	168.75
2015-02-25	1,998	2,014	1,991	2,014	1,500	167.83
2015-02-24	2,000	2,000	1,962	1,999	1,100	166.58
2015-02-23	1,995	2,010	1,972	2,000	2,400	166.67
2015-02-20	1,974	1,995	1,974	1,995	1,500	166.25
2015-02-19	1,940	1,950	1,940	1,950	700	162.50
2015-02-18	1,891	1,899	1,891	1,899	500	158.25
2015-02-17	1,901	1,901	1,880	1,891	600	157.58
2015-02-16	2,030	2,030	1,860	1,935	6,300	161.25
2015-02-13	1,923	1,998	1,900	1,998	3,000	166.50
2015-02-12	1,881	1,948	1,831	1,900	3,000	158.33
2015-02-10	1,899	1,910	1,870	1,870	1,900	155.83
2015-02-09	1,810	1,860	1,810	1,860	1,100	155
2015-02-06	1,790	1,790	1,790	1,790	200	149.17
2015-02-05	1,779	1,820	1,779	1,779	600	148.25
2015-02-04	1,790	1,795	1,780	1,781	1,600	148.42
2015-02-03	1,802	1,802	1,791	1,795	700	149.58
2015-02-02	1,805	1,819	1,805	1,805	1,100	150.42
2015-01-30	1,830	1,830	1,801	1,805	500	150.42
2015-01-29	1,850	1,850	1,789	1,790	2,300	149.17
2015-01-28	1,849	1,849	1,800	1,800	500	150
2015-01-27	1,810	1,839	1,810	1,839	1,300	153.25
2015-01-26	1,850	1,850	1,730	1,810	5,800	150.83
2015-01-23	1,918	1,918	1,881	1,881	800	156.75
2015-01-22	1,916	1,916	1,915	1,916	500	159.67
2015-01-21	1,900	1,903	1,900	1,900	600	158.33
2015-01-20	1,900	1,900	1,900	1,900	600	158.33
2015-01-19	1,925	1,925	1,870	1,899	800	158.25
2015-01-16	1,850	1,850	1,800	1,830	1,600	152.50
2015-01-15	1,850	1,856	1,850	1,856	1,200	154.67
2015-01-14	1,845	1,873	1,845	1,852	1,100	154.33
2015-01-13	1,893	1,893	1,823	1,845	3,500	153.75
2015-01-09	2,038	2,110	1,933	1,933	3,700	161.08
2015-01-08	1,990	2,038	1,990	2,038	3,300	169.83
2015-01-07	1,880	2,000	1,880	1,950	2,900	162.50
2015-01-06	1,832	1,888	1,832	1,880	2,500	156.67
2015-01-05	1,750	1,831	1,750	1,831	4,700	152.58

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

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 [2015年度]

3830 (株)ギガプライズの時系列データ [2015年度]