ギガプライズ(3830)の株価時系列情報
ギガプライズ(3830)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2016/12/29 | 5,680 | 5,680 | 5,450 | 5,500 | 1,500 |
| 2016/12/28 | 5,610 | 5,620 | 5,610 | 5,620 | 500 |
| 2016/12/27 | 5,590 | 5,690 | 5,500 | 5,500 | 1,200 |
| 2016/12/26 | 5,150 | 5,590 | 5,150 | 5,590 | 1,200 |
| 2016/12/22 | 5,070 | 5,170 | 5,050 | 5,150 | 1,100 |
| 2016/12/21 | 5,060 | 5,550 | 5,060 | 5,270 | 4,300 |
| 2016/12/20 | 4,610 | 4,850 | 4,610 | 4,850 | 1,900 |
| 2016/12/19 | 4,570 | 4,600 | 4,570 | 4,600 | 900 |
| 2016/12/16 | 4,565 | 4,570 | 4,495 | 4,570 | 700 |
| 2016/12/15 | 4,570 | 4,570 | 4,570 | 4,570 | 200 |
| 2016/12/14 | 4,590 | 4,590 | 4,470 | 4,475 | 1,000 |
| 2016/12/13 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2016/12/12 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2016/12/09 | 4,490 | 4,510 | 4,485 | 4,510 | 400 |
| 2016/12/08 | 4,500 | 4,535 | 4,500 | 4,535 | 200 |
| 2016/12/07 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2016/12/06 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2016/12/05 | 4,505 | 4,540 | 4,440 | 4,485 | 500 |
| 2016/12/01 | 4,500 | 4,505 | 4,500 | 4,505 | 700 |
| 2016/11/30 | 4,425 | 4,540 | 4,425 | 4,540 | 400 |
| 2016/11/28 | 4,450 | 4,520 | 4,425 | 4,425 | 700 |
| 2016/11/25 | 4,400 | 4,530 | 4,400 | 4,460 | 1,000 |
| 2016/11/24 | 4,305 | 4,335 | 4,305 | 4,335 | 800 |
| 2016/11/22 | 4,385 | 4,425 | 4,260 | 4,260 | 5,000 |
| 2016/11/21 | 4,300 | 4,385 | 4,295 | 4,385 | 1,100 |
| 2016/11/18 | 4,310 | 4,310 | 4,305 | 4,305 | 1,100 |
| 2016/11/17 | 4,315 | 4,320 | 4,305 | 4,305 | 900 |
| 2016/11/16 | 4,380 | 4,400 | 4,375 | 4,375 | 1,000 |
| 2016/11/15 | 4,375 | 4,375 | 4,375 | 4,375 | 300 |
| 2016/11/14 | 4,370 | 4,400 | 4,370 | 4,375 | 1,800 |
| 2016/11/11 | 4,390 | 4,395 | 4,390 | 4,395 | 300 |
| 2016/11/10 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2016/11/09 | 4,315 | 4,320 | 4,210 | 4,210 | 1,500 |
| 2016/11/08 | 4,320 | 4,320 | 4,300 | 4,305 | 400 |
| 2016/11/07 | 4,360 | 4,360 | 4,320 | 4,320 | 400 |
| 2016/11/04 | 4,370 | 4,370 | 4,360 | 4,360 | 600 |
| 2016/11/02 | 4,465 | 4,465 | 4,450 | 4,450 | 300 |
| 2016/11/01 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2016/10/27 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2016/10/25 | 4,410 | 4,410 | 4,275 | 4,330 | 1,100 |
| 2016/10/24 | 4,510 | 4,510 | 4,480 | 4,480 | 2,500 |
| 2016/10/21 | 4,585 | 4,600 | 4,510 | 4,510 | 400 |
| 2016/10/20 | 4,485 | 4,590 | 4,480 | 4,590 | 2,000 |
| 2016/10/19 | 4,290 | 4,330 | 4,290 | 4,330 | 400 |
| 2016/10/18 | 4,150 | 4,220 | 4,150 | 4,220 | 200 |
| 2016/10/17 | 4,195 | 4,210 | 4,135 | 4,135 | 1,000 |
| 2016/10/14 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2016/10/13 | 4,155 | 4,155 | 4,155 | 4,155 | 300 |
| 2016/10/12 | 4,155 | 4,155 | 4,140 | 4,140 | 300 |
| 2016/10/11 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2016/10/07 | 4,285 | 4,285 | 4,145 | 4,180 | 300 |
| 2016/10/06 | 4,200 | 4,205 | 4,125 | 4,205 | 700 |
| 2016/10/05 | 4,230 | 4,230 | 4,135 | 4,205 | 400 |
| 2016/10/04 | 4,250 | 4,300 | 4,230 | 4,230 | 300 |
| 2016/10/03 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2016/09/29 | 4,090 | 4,150 | 4,090 | 4,150 | 900 |
| 2016/09/28 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2016/09/27 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2016/09/26 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2016/09/23 | 4,160 | 4,160 | 4,090 | 4,150 | 300 |
| 2016/09/21 | 4,010 | 4,020 | 4,005 | 4,020 | 600 |
| 2016/09/20 | 4,080 | 4,080 | 4,010 | 4,010 | 1,400 |
| 2016/09/16 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2016/09/15 | 4,150 | 4,150 | 4,150 | 4,150 | 400 |
| 2016/09/14 | 4,200 | 4,200 | 4,150 | 4,150 | 800 |
| 2016/09/13 | 4,280 | 4,280 | 4,200 | 4,205 | 700 |
| 2016/09/08 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2016/09/07 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2016/09/06 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2016/09/05 | 4,230 | 4,250 | 4,200 | 4,250 | 500 |
| 2016/09/02 | 4,220 | 4,220 | 4,205 | 4,205 | 800 |
| 2016/09/01 | 4,205 | 4,320 | 4,205 | 4,220 | 900 |
| 2016/08/31 | 4,230 | 4,230 | 4,200 | 4,200 | 200 |
| 2016/08/30 | 4,230 | 4,230 | 4,230 | 4,230 | 500 |
| 2016/08/29 | 4,235 | 4,245 | 4,230 | 4,230 | 700 |
| 2016/08/26 | 4,160 | 4,160 | 4,150 | 4,150 | 400 |
| 2016/08/25 | 4,120 | 4,210 | 4,120 | 4,160 | 1,600 |
| 2016/08/24 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2016/08/23 | 4,160 | 4,160 | 4,115 | 4,115 | 200 |
| 2016/08/22 | 4,165 | 4,165 | 4,160 | 4,160 | 300 |
| 2016/08/19 | 4,260 | 4,260 | 4,165 | 4,240 | 500 |
| 2016/08/18 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2016/08/17 | 4,200 | 4,290 | 4,170 | 4,290 | 500 |
| 2016/08/16 | 4,280 | 4,280 | 4,200 | 4,200 | 200 |
| 2016/08/15 | 4,090 | 4,160 | 4,090 | 4,160 | 400 |
| 2016/08/12 | 4,020 | 4,300 | 4,010 | 4,160 | 1,300 |
| 2016/08/10 | 4,020 | 4,055 | 4,015 | 4,055 | 300 |
| 2016/08/09 | 4,110 | 4,110 | 4,050 | 4,050 | 900 |
| 2016/08/08 | 4,110 | 4,250 | 4,110 | 4,250 | 700 |
| 2016/08/05 | 4,300 | 4,300 | 4,110 | 4,110 | 300 |
| 2016/08/04 | 4,315 | 4,315 | 4,315 | 4,315 | 300 |
| 2016/08/03 | 4,340 | 4,340 | 4,315 | 4,315 | 200 |
| 2016/08/01 | 4,310 | 4,400 | 4,310 | 4,400 | 2,600 |
| 2016/07/29 | 4,350 | 4,400 | 4,300 | 4,300 | 1,300 |
| 2016/07/28 | 4,350 | 4,355 | 4,300 | 4,350 | 600 |
| 2016/07/27 | 4,305 | 4,350 | 4,305 | 4,350 | 300 |
| 2016/07/26 | 4,440 | 4,440 | 4,305 | 4,305 | 700 |
| 2016/07/25 | 4,230 | 4,415 | 4,230 | 4,415 | 1,400 |
| 2016/07/22 | 3,940 | 4,300 | 3,815 | 4,300 | 6,900 |
| 2016/07/21 | 4,045 | 4,100 | 4,010 | 4,010 | 1,500 |
| 2016/07/20 | 4,060 | 4,175 | 4,035 | 4,175 | 400 |
| 2016/07/19 | 4,140 | 4,200 | 4,110 | 4,200 | 1,300 |
| 2016/07/15 | 4,475 | 4,475 | 4,350 | 4,350 | 800 |
| 2016/07/14 | 4,470 | 4,475 | 4,470 | 4,475 | 400 |
| 2016/07/12 | 4,160 | 4,475 | 4,160 | 4,475 | 900 |
| 2016/07/11 | 4,140 | 4,200 | 4,140 | 4,150 | 1,000 |
| 2016/07/07 | 4,405 | 4,480 | 4,350 | 4,350 | 800 |
| 2016/07/06 | 4,400 | 4,400 | 4,190 | 4,300 | 1,600 |
| 2016/07/05 | 4,560 | 4,570 | 4,430 | 4,450 | 1,800 |
| 2016/07/04 | 4,600 | 4,700 | 4,600 | 4,700 | 1,400 |
| 2016/07/01 | 4,355 | 4,700 | 4,300 | 4,600 | 2,500 |
| 2016/06/30 | 4,500 | 4,700 | 4,200 | 4,300 | 4,100 |
| 2016/06/29 | 3,855 | 4,110 | 3,830 | 4,110 | 4,200 |
| 2016/06/28 | 3,730 | 3,810 | 3,590 | 3,810 | 2,300 |
| 2016/06/27 | 3,440 | 3,740 | 3,440 | 3,740 | 2,100 |
| 2016/06/24 | 3,730 | 3,730 | 3,290 | 3,380 | 2,700 |
| 2016/06/23 | 3,535 | 3,540 | 3,470 | 3,470 | 1,600 |
| 2016/06/22 | 3,515 | 3,665 | 3,515 | 3,530 | 1,300 |
| 2016/06/21 | 3,380 | 3,750 | 3,380 | 3,515 | 5,000 |
| 2016/06/20 | 3,205 | 3,360 | 3,205 | 3,310 | 1,000 |
| 2016/06/17 | 3,510 | 3,510 | 3,160 | 3,200 | 2,000 |
| 2016/06/16 | 3,640 | 3,710 | 3,510 | 3,510 | 1,800 |
| 2016/06/15 | 3,530 | 3,660 | 3,520 | 3,600 | 1,100 |
| 2016/06/14 | 3,795 | 3,795 | 3,560 | 3,560 | 3,000 |
| 2016/06/13 | 3,520 | 3,800 | 3,515 | 3,800 | 3,800 |
| 2016/06/10 | 3,570 | 3,570 | 3,555 | 3,570 | 900 |
| 2016/06/09 | 3,555 | 3,555 | 3,550 | 3,550 | 2,000 |
| 2016/06/08 | 3,690 | 3,690 | 3,550 | 3,565 | 2,100 |
| 2016/06/07 | 3,640 | 3,700 | 3,600 | 3,690 | 2,900 |
| 2016/06/06 | 3,415 | 3,770 | 3,315 | 3,500 | 4,700 |
| 2016/06/03 | 3,030 | 3,415 | 3,030 | 3,415 | 3,700 |
| 2016/06/02 | 3,030 | 3,040 | 2,970 | 2,970 | 2,100 |
| 2016/06/01 | 2,949 | 2,980 | 2,921 | 2,935 | 1,600 |
| 2016/05/31 | 2,901 | 2,915 | 2,901 | 2,915 | 400 |
| 2016/05/30 | 2,900 | 2,970 | 2,900 | 2,900 | 3,100 |
| 2016/05/27 | 2,860 | 2,910 | 2,860 | 2,891 | 500 |
| 2016/05/26 | 2,930 | 2,970 | 2,851 | 2,851 | 2,000 |
| 2016/05/25 | 2,940 | 2,950 | 2,881 | 2,900 | 900 |
| 2016/05/24 | 2,870 | 2,890 | 2,850 | 2,890 | 500 |
| 2016/05/23 | 2,770 | 2,820 | 2,650 | 2,820 | 6,900 |
| 2016/05/20 | 2,832 | 2,940 | 2,705 | 2,820 | 12,400 |
| 2016/05/19 | 2,890 | 2,890 | 2,830 | 2,830 | 3,700 |
| 2016/05/18 | 2,886 | 2,900 | 2,759 | 2,759 | 1,500 |
| 2016/05/17 | 2,700 | 2,867 | 2,700 | 2,867 | 5,400 |
| 2016/05/16 | 2,700 | 2,809 | 2,662 | 2,702 | 5,900 |
| 2016/05/13 | 2,400 | 2,600 | 2,330 | 2,600 | 3,400 |
| 2016/05/12 | 2,355 | 2,400 | 2,355 | 2,400 | 300 |
| 2016/05/11 | 2,400 | 2,430 | 2,350 | 2,350 | 1,100 |
| 2016/05/10 | 2,350 | 2,400 | 2,350 | 2,400 | 700 |
| 2016/05/09 | 2,266 | 2,350 | 2,266 | 2,350 | 1,000 |
| 2016/05/02 | 2,260 | 2,280 | 2,260 | 2,260 | 800 |
| 2016/04/28 | 2,310 | 2,310 | 2,260 | 2,260 | 200 |
| 2016/04/27 | 2,260 | 2,300 | 2,240 | 2,240 | 500 |
| 2016/04/26 | 2,280 | 2,280 | 2,240 | 2,240 | 300 |
| 2016/04/25 | 2,190 | 2,289 | 2,190 | 2,222 | 700 |
| 2016/04/22 | 2,285 | 2,318 | 2,285 | 2,290 | 1,200 |
| 2016/04/21 | 2,300 | 2,310 | 2,286 | 2,310 | 1,100 |
| 2016/04/20 | 2,267 | 2,285 | 2,267 | 2,285 | 500 |
| 2016/04/19 | 2,255 | 2,255 | 2,250 | 2,255 | 400 |
| 2016/04/18 | 2,255 | 2,255 | 2,250 | 2,250 | 400 |
| 2016/04/15 | 2,150 | 2,255 | 2,150 | 2,255 | 900 |
| 2016/04/14 | 2,199 | 2,200 | 2,140 | 2,144 | 1,000 |
| 2016/04/13 | 2,140 | 2,140 | 2,140 | 2,140 | 300 |
| 2016/04/11 | 2,125 | 2,149 | 2,121 | 2,121 | 400 |
| 2016/04/07 | 2,201 | 2,201 | 2,063 | 2,075 | 400 |
| 2016/04/06 | 2,102 | 2,150 | 2,101 | 2,101 | 500 |
| 2016/04/05 | 2,106 | 2,120 | 2,102 | 2,102 | 800 |
| 2016/04/04 | 2,110 | 2,160 | 2,110 | 2,120 | 1,200 |
| 2016/04/01 | 2,235 | 2,235 | 2,160 | 2,160 | 500 |
| 2016/03/31 | 2,250 | 2,250 | 2,166 | 2,200 | 500 |
| 2016/03/30 | 2,250 | 2,260 | 2,200 | 2,200 | 2,300 |
| 2016/03/29 | 2,260 | 2,275 | 2,246 | 2,250 | 4,500 |
| 2016/03/28 | 2,320 | 2,360 | 2,292 | 2,310 | 6,100 |
| 2016/03/25 | 2,310 | 2,325 | 2,300 | 2,325 | 1,900 |
| 2016/03/24 | 2,299 | 2,309 | 2,291 | 2,304 | 2,700 |
| 2016/03/23 | 2,301 | 2,301 | 2,281 | 2,299 | 4,500 |
| 2016/03/22 | 2,300 | 2,325 | 2,285 | 2,301 | 1,300 |
| 2016/03/18 | 2,295 | 2,340 | 2,281 | 2,327 | 1,300 |
| 2016/03/17 | 2,327 | 2,345 | 2,300 | 2,343 | 700 |
| 2016/03/16 | 2,280 | 2,320 | 2,280 | 2,320 | 600 |
| 2016/03/15 | 2,300 | 2,330 | 2,250 | 2,301 | 1,500 |
| 2016/03/14 | 2,300 | 2,314 | 2,275 | 2,275 | 1,000 |
| 2016/03/11 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
| 2016/03/10 | 2,218 | 2,220 | 2,218 | 2,220 | 200 |
| 2016/03/09 | 2,261 | 2,314 | 2,211 | 2,211 | 1,300 |
| 2016/03/08 | 2,300 | 2,350 | 2,180 | 2,250 | 2,900 |
| 2016/03/07 | 2,235 | 2,365 | 2,220 | 2,350 | 4,300 |
| 2016/03/04 | 2,194 | 2,220 | 2,150 | 2,220 | 1,800 |
| 2016/03/03 | 2,120 | 2,200 | 2,120 | 2,194 | 2,600 |
| 2016/03/02 | 2,120 | 2,154 | 2,120 | 2,120 | 4,300 |
| 2016/03/01 | 2,035 | 2,125 | 2,035 | 2,120 | 4,100 |
| 2016/02/29 | 1,970 | 2,035 | 1,970 | 2,035 | 1,500 |
| 2016/02/26 | 1,928 | 1,988 | 1,928 | 1,970 | 900 |
| 2016/02/25 | 1,910 | 1,928 | 1,910 | 1,911 | 1,300 |
| 2016/02/23 | 1,910 | 1,925 | 1,910 | 1,910 | 900 |
| 2016/02/22 | 1,890 | 1,925 | 1,890 | 1,910 | 900 |
| 2016/02/19 | 1,900 | 1,900 | 1,860 | 1,860 | 700 |
| 2016/02/18 | 1,875 | 1,905 | 1,875 | 1,900 | 700 |
| 2016/02/17 | 1,900 | 1,915 | 1,845 | 1,915 | 1,100 |
| 2016/02/16 | 1,834 | 1,885 | 1,834 | 1,885 | 1,600 |
| 2016/02/15 | 1,750 | 1,800 | 1,750 | 1,800 | 3,900 |
| 2016/02/12 | 1,637 | 1,700 | 1,610 | 1,652 | 4,700 |
| 2016/02/10 | 1,854 | 1,854 | 1,750 | 1,750 | 4,400 |
| 2016/02/09 | 1,895 | 1,895 | 1,820 | 1,879 | 4,800 |
| 2016/02/08 | 1,951 | 1,951 | 1,908 | 1,910 | 900 |
| 2016/02/05 | 2,000 | 2,000 | 1,963 | 1,963 | 4,200 |
| 2016/02/04 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2016/02/03 | 1,991 | 1,991 | 1,981 | 1,981 | 300 |
| 2016/02/02 | 2,030 | 2,030 | 1,991 | 1,991 | 600 |
| 2016/02/01 | 1,960 | 2,045 | 1,960 | 2,045 | 2,500 |
| 2016/01/29 | 1,950 | 1,960 | 1,950 | 1,960 | 700 |
| 2016/01/28 | 1,950 | 1,960 | 1,920 | 1,960 | 700 |
| 2016/01/27 | 1,890 | 1,959 | 1,890 | 1,959 | 1,100 |
| 2016/01/26 | 1,890 | 1,890 | 1,881 | 1,881 | 900 |
| 2016/01/25 | 1,891 | 1,918 | 1,878 | 1,890 | 1,000 |
| 2016/01/22 | 1,860 | 1,895 | 1,860 | 1,869 | 1,700 |
| 2016/01/21 | 1,902 | 1,929 | 1,850 | 1,850 | 6,000 |
| 2016/01/20 | 2,039 | 2,085 | 1,980 | 1,980 | 4,200 |
| 2016/01/19 | 2,047 | 2,050 | 2,035 | 2,035 | 700 |
| 2016/01/18 | 2,061 | 2,061 | 2,010 | 2,011 | 1,900 |
| 2016/01/15 | 2,129 | 2,136 | 2,129 | 2,136 | 800 |
| 2016/01/14 | 2,100 | 2,129 | 2,061 | 2,129 | 3,000 |
| 2016/01/13 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
| 2016/01/12 | 2,130 | 2,150 | 2,100 | 2,100 | 700 |
| 2016/01/08 | 2,160 | 2,160 | 2,130 | 2,130 | 700 |
| 2016/01/07 | 2,165 | 2,165 | 2,160 | 2,160 | 300 |
| 2016/01/06 | 2,195 | 2,195 | 2,150 | 2,150 | 500 |
| 2016/01/05 | 2,168 | 2,195 | 2,168 | 2,195 | 200 |
| 2016/01/04 | 2,180 | 2,190 | 2,168 | 2,168 | 1,100 |