ギグワークス(2375)の株価時系列情報
ギグワークス(2375)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2008/12/29 | 64,200 | 64,200 | 63,501 | 63,501 | 12 |
| 2008/12/26 | 69,901 | 70,399 | 63,699 | 63,699 | 34 |
| 2008/12/25 | 75,101 | 75,101 | 70,600 | 72,601 | 6 |
| 2008/12/24 | 75,200 | 75,200 | 75,001 | 75,101 | 10 |
| 2008/12/22 | 80,000 | 80,000 | 79,001 | 79,001 | 3 |
| 2008/12/18 | 85,001 | 85,001 | 85,001 | 85,001 | 1 |
| 2008/12/17 | 91,599 | 92,001 | 91,500 | 91,500 | 91 |
| 2008/12/16 | 84,101 | 89,901 | 83,999 | 89,901 | 28 |
| 2008/12/15 | 80,000 | 82,001 | 80,000 | 82,001 | 5 |
| 2008/12/12 | 75,001 | 83,999 | 75,001 | 83,999 | 7 |
| 2008/12/11 | 77,999 | 77,999 | 77,999 | 77,999 | 2 |
| 2008/12/10 | 75,001 | 77,999 | 75,001 | 77,999 | 8 |
| 2008/12/09 | 66,001 | 85,001 | 66,001 | 85,001 | 17 |
| 2008/12/05 | 81,599 | 85,001 | 81,599 | 85,001 | 5 |
| 2008/12/04 | 79,601 | 85,599 | 79,601 | 85,599 | 3 |
| 2008/12/01 | 88,701 | 88,701 | 88,701 | 88,701 | 10 |
| 2008/11/26 | 90,699 | 91,500 | 90,699 | 90,699 | 67 |
| 2008/11/25 | 87,300 | 89,001 | 87,300 | 89,001 | 7 |
| 2008/11/21 | 83,000 | 85,500 | 82,601 | 85,500 | 43 |
| 2008/11/20 | 77,000 | 80,999 | 77,000 | 80,999 | 20 |
| 2008/11/19 | 75,101 | 75,500 | 74,401 | 75,500 | 22 |
| 2008/11/18 | 70,699 | 73,999 | 70,699 | 73,000 | 28 |
| 2008/11/17 | 69,001 | 69,001 | 69,001 | 69,001 | 16 |
| 2008/11/14 | 63,000 | 63,999 | 63,000 | 63,999 | 6 |
| 2008/11/13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/11/12 | 55,500 | 60,000 | 55,500 | 60,000 | 6 |
| 2008/11/10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/11/07 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/11/06 | 57,099 | 57,099 | 57,099 | 57,099 | 1 |
| 2008/11/05 | 54,800 | 55,001 | 54,800 | 55,001 | 3 |
| 2008/11/04 | 53,501 | 53,501 | 53,000 | 53,501 | 3 |
| 2008/10/31 | 47,501 | 52,001 | 47,099 | 52,001 | 8 |
| 2008/10/27 | 80,399 | 80,399 | 69,400 | 69,400 | 65 |
| 2008/10/24 | 78,500 | 79,499 | 78,500 | 79,400 | 16 |
| 2008/10/23 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2008/10/22 | 72,001 | 72,001 | 71,401 | 72,001 | 7 |
| 2008/10/21 | 67,501 | 70,000 | 67,501 | 70,000 | 7 |
| 2008/10/20 | 66,100 | 66,100 | 66,100 | 66,100 | 5 |
| 2008/10/17 | 62,601 | 62,601 | 62,601 | 62,601 | 4 |
| 2008/10/16 | 54,101 | 56,001 | 54,101 | 56,001 | 6 |
| 2008/10/15 | 52,601 | 52,601 | 52,601 | 52,601 | 7 |
| 2008/10/14 | 44,599 | 48,599 | 44,599 | 48,599 | 12 |
| 2008/10/08 | 53,600 | 53,600 | 53,600 | 53,600 | 7 |
| 2008/10/03 | 70,099 | 70,099 | 68,599 | 68,599 | 5 |
| 2008/10/02 | 72,001 | 72,001 | 72,001 | 72,001 | 2 |
| 2008/10/01 | 74,899 | 74,899 | 73,999 | 73,999 | 7 |
| 2008/09/30 | 66,301 | 73,399 | 66,301 | 73,399 | 5 |
| 2008/09/29 | 75,001 | 75,001 | 75,001 | 75,001 | 1 |
| 2008/09/25 | 75,500 | 75,500 | 75,101 | 75,101 | 7 |
| 2008/09/24 | 75,200 | 75,200 | 75,001 | 75,001 | 4 |
| 2008/09/19 | 85,001 | 85,001 | 78,101 | 78,101 | 4 |
| 2008/09/18 | 87,300 | 87,300 | 87,300 | 87,300 | 53 |
| 2008/09/17 | 84,599 | 85,599 | 84,599 | 85,599 | 13 |
| 2008/09/16 | 77,300 | 83,000 | 77,300 | 83,000 | 5 |
| 2008/09/12 | 83,999 | 83,999 | 75,599 | 75,599 | 8 |
| 2008/09/11 | 83,999 | 85,001 | 83,999 | 83,999 | 6 |
| 2008/09/10 | 85,001 | 85,001 | 85,001 | 85,001 | 1 |
| 2008/09/09 | 86,001 | 86,001 | 85,001 | 85,001 | 2 |
| 2008/09/08 | 92,001 | 92,001 | 85,001 | 85,001 | 3 |
| 2008/09/02 | 86,601 | 91,599 | 86,199 | 91,599 | 7 |
| 2008/09/01 | 91,599 | 91,599 | 91,599 | 91,599 | 5 |
| 2008/08/27 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/08/22 | 95,200 | 95,200 | 90,099 | 90,099 | 50 |
| 2008/08/21 | 93,999 | 93,999 | 93,399 | 93,399 | 4 |
| 2008/08/20 | 91,599 | 91,599 | 91,599 | 91,599 | 10 |
| 2008/08/19 | 89,901 | 89,901 | 89,901 | 89,901 | 4 |
| 2008/08/18 | 84,500 | 84,500 | 84,500 | 84,500 | 1 |
| 2008/08/15 | 83,000 | 83,000 | 82,499 | 82,499 | 3 |
| 2008/08/14 | 80,099 | 90,000 | 80,099 | 90,000 | 3 |
| 2008/08/11 | 87,000 | 87,000 | 85,500 | 85,500 | 3 |
| 2008/08/08 | 90,000 | 90,000 | 87,999 | 87,999 | 4 |
| 2008/08/05 | 94,500 | 94,500 | 90,099 | 90,099 | 2 |
| 2008/08/04 | 91,401 | 91,401 | 91,299 | 91,299 | 3 |
| 2008/08/01 | 94,599 | 94,599 | 94,599 | 94,599 | 5 |
| 2008/07/31 | 93,201 | 93,201 | 92,799 | 92,799 | 9 |
| 2008/07/30 | 93,201 | 93,201 | 93,201 | 93,201 | 1 |
| 2008/07/29 | 95,001 | 95,001 | 93,099 | 93,099 | 6 |
| 2008/07/28 | 95,001 | 95,001 | 95,001 | 95,001 | 3 |
| 2008/07/25 | 95,001 | 95,001 | 95,001 | 95,001 | 4 |
| 2008/07/24 | 95,800 | 96,199 | 93,801 | 95,001 | 14 |
| 2008/07/23 | 96,199 | 96,199 | 96,199 | 96,199 | 46 |
| 2008/07/22 | 94,800 | 95,299 | 94,401 | 94,401 | 7 |
| 2008/07/18 | 92,601 | 94,899 | 92,601 | 92,601 | 18 |
| 2008/07/17 | 92,499 | 92,499 | 90,801 | 90,801 | 7 |
| 2008/07/16 | 89,001 | 90,000 | 88,701 | 89,100 | 6 |
| 2008/07/15 | 88,500 | 88,500 | 87,000 | 87,000 | 4 |
| 2008/07/14 | 89,799 | 89,799 | 89,799 | 89,799 | 1 |
| 2008/07/11 | 90,099 | 90,201 | 90,099 | 90,099 | 5 |
| 2008/07/10 | 89,001 | 89,601 | 89,001 | 89,601 | 9 |
| 2008/07/09 | 90,999 | 90,999 | 89,001 | 89,001 | 23 |
| 2008/07/08 | 91,800 | 92,001 | 90,999 | 90,999 | 10 |
| 2008/07/07 | 90,999 | 92,001 | 90,999 | 91,800 | 14 |
| 2008/07/04 | 92,799 | 92,799 | 90,999 | 90,999 | 17 |
| 2008/07/03 | 90,000 | 92,799 | 90,000 | 92,799 | 65 |
| 2008/07/02 | 100,999 | 100,999 | 97,999 | 97,999 | 10 |
| 2008/07/01 | 103,000 | 105,001 | 103,000 | 103,000 | 6 |
| 2008/06/30 | 102,001 | 102,001 | 100,999 | 100,999 | 2 |
| 2008/06/27 | 103,000 | 103,000 | 100,999 | 100,999 | 6 |
| 2008/06/26 | 100,999 | 103,000 | 100,999 | 103,000 | 6 |
| 2008/06/25 | 107,999 | 110,000 | 100,000 | 100,000 | 8 |
| 2008/06/24 | 107,999 | 107,999 | 107,999 | 107,999 | 3 |
| 2008/06/23 | 112,001 | 112,001 | 106,001 | 106,001 | 8 |
| 2008/06/20 | 120,000 | 120,999 | 117,000 | 117,000 | 86 |
| 2008/06/19 | 125,001 | 132,001 | 117,000 | 117,000 | 284 |
| 2008/06/18 | 112,001 | 115,001 | 112,001 | 115,001 | 7 |
| 2008/06/17 | 107,999 | 109,001 | 107,999 | 109,001 | 4 |
| 2008/06/16 | 105,001 | 105,001 | 105,001 | 105,001 | 3 |
| 2008/06/13 | 100,999 | 100,999 | 100,999 | 100,999 | 1 |
| 2008/06/12 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/06/11 | 100,999 | 100,999 | 100,999 | 100,999 | 2 |
| 2008/06/10 | 105,001 | 105,001 | 105,001 | 105,001 | 2 |
| 2008/06/06 | 107,999 | 107,999 | 103,999 | 105,001 | 6 |
| 2008/06/04 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2008/06/03 | 117,999 | 119,001 | 117,999 | 119,001 | 3 |
| 2008/06/02 | 127,000 | 127,000 | 115,001 | 116,001 | 4 |
| 2008/05/30 | 109,001 | 109,001 | 109,001 | 109,001 | 1 |
| 2008/05/28 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/05/23 | 115,001 | 116,001 | 115,001 | 116,001 | 2 |
| 2008/05/21 | 123,000 | 123,000 | 115,001 | 115,001 | 3 |
| 2008/05/20 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2008/05/19 | 123,000 | 125,001 | 122,001 | 125,001 | 60 |
| 2008/05/16 | 119,001 | 120,999 | 119,001 | 120,000 | 11 |
| 2008/05/15 | 119,001 | 120,999 | 117,000 | 117,000 | 14 |
| 2008/05/14 | 122,001 | 122,001 | 117,000 | 117,000 | 5 |
| 2008/05/13 | 117,999 | 117,999 | 117,000 | 117,000 | 4 |
| 2008/05/12 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/05/09 | 119,001 | 119,001 | 117,000 | 117,000 | 3 |
| 2008/05/08 | 109,001 | 122,001 | 109,001 | 120,999 | 11 |
| 2008/05/07 | 113,999 | 119,001 | 113,000 | 119,001 | 10 |
| 2008/05/02 | 107,000 | 112,001 | 107,000 | 112,001 | 6 |
| 2008/05/01 | 115,001 | 115,001 | 105,001 | 105,001 | 6 |
| 2008/04/30 | 122,001 | 122,001 | 115,001 | 117,000 | 42 |
| 2008/04/28 | 120,000 | 120,999 | 120,000 | 120,000 | 19 |
| 2008/04/25 | 117,999 | 119,001 | 117,999 | 117,999 | 20 |
| 2008/04/24 | 116,001 | 117,999 | 116,001 | 116,001 | 11 |
| 2008/04/23 | 117,999 | 117,999 | 113,999 | 113,999 | 15 |
| 2008/04/22 | 110,000 | 112,001 | 110,000 | 112,001 | 5 |
| 2008/04/21 | 107,999 | 109,001 | 107,999 | 107,999 | 4 |
| 2008/04/18 | 107,000 | 107,000 | 105,001 | 105,001 | 10 |
| 2008/04/17 | 105,001 | 105,001 | 103,000 | 103,000 | 8 |
| 2008/04/16 | 99,001 | 100,999 | 99,001 | 100,999 | 22 |
| 2008/04/15 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2008/04/14 | 95,200 | 95,200 | 94,800 | 95,200 | 4 |
| 2008/04/11 | 95,101 | 95,200 | 95,101 | 95,200 | 2 |
| 2008/04/10 | 95,200 | 95,200 | 95,200 | 95,200 | 1 |
| 2008/04/09 | 96,001 | 96,001 | 96,001 | 96,001 | 1 |
| 2008/04/08 | 97,501 | 97,501 | 97,501 | 97,501 | 1 |
| 2008/04/04 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2008/04/03 | 97,099 | 97,099 | 97,099 | 97,099 | 1 |
| 2008/04/02 | 99,001 | 99,001 | 99,001 | 99,001 | 1 |
| 2008/03/27 | 103,999 | 103,999 | 103,999 | 103,999 | 1 |
| 2008/03/26 | 102,001 | 102,001 | 100,000 | 100,000 | 2 |
| 2008/03/25 | 103,000 | 103,000 | 103,000 | 103,000 | 7 |
| 2008/03/24 | 100,999 | 100,999 | 100,999 | 100,999 | 1 |
| 2008/03/21 | 99,001 | 100,000 | 98,701 | 98,701 | 7 |
| 2008/03/19 | 96,700 | 96,700 | 96,601 | 96,700 | 13 |
| 2008/03/17 | 94,800 | 94,800 | 94,800 | 94,800 | 7 |
| 2008/03/14 | 95,001 | 95,001 | 93,000 | 93,000 | 7 |
| 2008/03/13 | 100,000 | 100,000 | 100,000 | 100,000 | 7 |
| 2008/03/12 | 102,001 | 102,001 | 100,999 | 100,999 | 3 |
| 2008/03/11 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2008/03/10 | 103,999 | 103,999 | 103,999 | 103,999 | 1 |
| 2008/03/06 | 105,001 | 105,001 | 105,001 | 105,001 | 1 |
| 2008/03/05 | 105,001 | 105,001 | 105,001 | 105,001 | 1 |
| 2008/03/04 | 103,999 | 103,999 | 103,999 | 103,999 | 2 |
| 2008/03/03 | 103,000 | 103,999 | 96,001 | 103,999 | 4 |
| 2008/02/29 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2008/02/28 | 103,000 | 103,999 | 99,400 | 99,400 | 8 |
| 2008/02/27 | 98,299 | 99,301 | 98,299 | 99,301 | 2 |
| 2008/02/26 | 100,000 | 100,000 | 97,999 | 97,999 | 3 |
| 2008/02/25 | 96,001 | 103,999 | 96,001 | 103,999 | 2 |
| 2008/02/20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/02/19 | 100,000 | 102,001 | 99,001 | 102,001 | 3 |
| 2008/02/18 | 106,001 | 110,000 | 106,001 | 106,001 | 44 |
| 2008/02/15 | 93,999 | 103,999 | 93,999 | 103,999 | 12 |
| 2008/02/14 | 93,000 | 93,999 | 89,001 | 93,999 | 9 |
| 2008/02/13 | 93,000 | 93,000 | 93,000 | 93,000 | 7 |
| 2008/02/12 | 100,000 | 100,000 | 93,000 | 93,000 | 3 |
| 2008/02/08 | 92,100 | 103,000 | 92,100 | 103,000 | 3 |
| 2008/02/07 | 96,100 | 96,100 | 96,100 | 96,100 | 10 |
| 2008/02/06 | 95,001 | 96,001 | 95,001 | 96,001 | 4 |
| 2008/02/05 | 93,999 | 95,500 | 93,999 | 93,999 | 8 |
| 2008/02/04 | 100,000 | 100,000 | 97,999 | 97,999 | 4 |
| 2008/02/01 | 105,001 | 105,001 | 98,101 | 100,000 | 17 |
| 2008/01/31 | 100,999 | 103,000 | 97,999 | 100,000 | 14 |
| 2008/01/30 | 100,999 | 100,999 | 100,000 | 100,000 | 13 |
| 2008/01/28 | 109,001 | 109,001 | 109,001 | 109,001 | 5 |
| 2008/01/25 | 109,001 | 109,001 | 109,001 | 109,001 | 9 |
| 2008/01/24 | 103,000 | 105,001 | 103,000 | 105,001 | 11 |
| 2008/01/23 | 107,999 | 107,999 | 103,000 | 103,000 | 41 |
| 2008/01/22 | 102,001 | 107,000 | 102,001 | 106,001 | 13 |
| 2008/01/21 | 106,001 | 109,001 | 106,001 | 107,999 | 12 |
| 2008/01/18 | 109,001 | 109,001 | 107,999 | 107,999 | 8 |
| 2008/01/17 | 107,000 | 110,000 | 102,001 | 110,000 | 21 |
| 2008/01/16 | 107,999 | 109,001 | 107,999 | 109,001 | 24 |
| 2008/01/15 | 109,001 | 109,001 | 106,001 | 106,001 | 13 |
| 2008/01/11 | 107,999 | 110,000 | 107,999 | 109,001 | 11 |
| 2008/01/10 | 110,000 | 110,000 | 107,999 | 107,999 | 5 |
| 2008/01/09 | 112,001 | 112,001 | 110,000 | 110,000 | 3 |
| 2008/01/08 | 109,001 | 113,999 | 109,001 | 112,001 | 4 |
| 2008/01/07 | 110,000 | 115,001 | 110,000 | 115,001 | 32 |
| 2008/01/04 | 103,999 | 103,999 | 102,001 | 102,001 | 7 |