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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,025 | 2,030 | 1,936 | 1,994 | 2,500 |
| 2005/12/29 | 1,900 | 1,995 | 1,870 | 1,995 | 12,100 |
| 2005/12/28 | 1,931 | 1,931 | 1,900 | 1,910 | 4,300 |
| 2005/12/27 | 1,930 | 1,948 | 1,930 | 1,930 | 3,700 |
| 2005/12/26 | 1,900 | 1,929 | 1,900 | 1,929 | 11,000 |
| 2005/12/22 | 1,858 | 1,900 | 1,838 | 1,900 | 5,800 |
| 2005/12/21 | 1,914 | 1,919 | 1,850 | 1,858 | 21,600 |
| 2005/12/20 | 1,900 | 1,900 | 1,839 | 1,878 | 2,600 |
| 2005/12/19 | 1,891 | 1,900 | 1,882 | 1,882 | 3,500 |
| 2005/12/16 | 1,890 | 1,930 | 1,880 | 1,888 | 6,500 |
| 2005/12/15 | 1,960 | 1,960 | 1,801 | 1,870 | 17,500 |
| 2005/12/14 | 1,898 | 1,898 | 1,802 | 1,870 | 3,600 |
| 2005/12/13 | 1,951 | 1,951 | 1,801 | 1,895 | 3,200 |
| 2005/12/12 | 1,949 | 1,999 | 1,949 | 1,950 | 3,000 |
| 2005/12/09 | 1,999 | 2,000 | 1,900 | 1,945 | 12,800 |
| 2005/12/08 | 1,750 | 1,900 | 1,749 | 1,880 | 8,400 |
| 2005/12/07 | 1,675 | 1,730 | 1,675 | 1,730 | 1,600 |
| 2005/12/06 | 1,647 | 1,700 | 1,647 | 1,695 | 2,200 |
| 2005/12/05 | 1,685 | 1,711 | 1,650 | 1,652 | 4,900 |
| 2005/12/02 | 1,701 | 1,736 | 1,700 | 1,715 | 4,000 |
| 2005/12/01 | 1,725 | 1,738 | 1,670 | 1,738 | 3,200 |
| 2005/11/30 | 1,699 | 1,730 | 1,699 | 1,721 | 1,700 |
| 2005/11/29 | 1,766 | 1,770 | 1,710 | 1,712 | 3,100 |
| 2005/11/28 | 1,770 | 1,770 | 1,751 | 1,751 | 600 |
| 2005/11/25 | 1,765 | 1,810 | 1,760 | 1,800 | 2,800 |
| 2005/11/24 | 1,773 | 1,775 | 1,760 | 1,770 | 2,300 |
| 2005/11/22 | 1,775 | 1,780 | 1,761 | 1,771 | 2,000 |
| 2005/11/21 | 1,830 | 1,867 | 1,810 | 1,820 | 7,700 |
| 2005/11/18 | 1,700 | 1,780 | 1,620 | 1,780 | 10,700 |
| 2005/11/17 | 1,834 | 1,834 | 1,780 | 1,780 | 1,300 |
| 2005/11/16 | 1,810 | 1,810 | 1,760 | 1,800 | 3,100 |
| 2005/11/15 | 1,796 | 1,800 | 1,788 | 1,800 | 2,800 |
| 2005/11/14 | 1,870 | 1,870 | 1,730 | 1,796 | 8,400 |
| 2005/11/11 | 1,868 | 1,911 | 1,840 | 1,851 | 5,400 |
| 2005/11/10 | 1,838 | 1,900 | 1,750 | 1,865 | 7,200 |
| 2005/11/09 | 1,940 | 1,940 | 1,810 | 1,840 | 6,500 |
| 2005/11/08 | 2,010 | 2,010 | 1,900 | 1,950 | 7,900 |
| 2005/11/07 | 2,060 | 2,070 | 2,025 | 2,025 | 1,400 |
| 2005/11/04 | 2,080 | 2,085 | 2,060 | 2,080 | 3,200 |
| 2005/11/02 | 2,095 | 2,095 | 2,055 | 2,080 | 5,700 |
| 2005/11/01 | 2,060 | 2,085 | 2,060 | 2,085 | 700 |
| 2005/10/31 | 2,090 | 2,090 | 2,050 | 2,090 | 2,400 |
| 2005/10/28 | 2,035 | 2,090 | 2,000 | 2,090 | 1,400 |
| 2005/10/27 | 2,000 | 2,090 | 1,990 | 2,090 | 4,700 |
| 2005/10/26 | 2,110 | 2,120 | 2,000 | 2,000 | 5,500 |
| 2005/10/25 | 2,130 | 2,145 | 2,080 | 2,120 | 5,000 |
| 2005/10/24 | 2,190 | 2,190 | 2,100 | 2,150 | 4,900 |
| 2005/10/21 | 2,190 | 2,190 | 2,160 | 2,160 | 1,600 |
| 2005/10/20 | 2,150 | 2,160 | 2,150 | 2,160 | 3,200 |
| 2005/10/19 | 2,160 | 2,160 | 2,050 | 2,150 | 2,200 |
| 2005/10/18 | 2,160 | 2,160 | 2,140 | 2,150 | 4,000 |
| 2005/10/17 | 2,160 | 2,210 | 2,100 | 2,145 | 5,400 |
| 2005/10/14 | 2,130 | 2,230 | 2,110 | 2,145 | 3,000 |
| 2005/10/13 | 2,275 | 2,275 | 2,240 | 2,250 | 1,900 |
| 2005/10/12 | 2,060 | 2,130 | 2,060 | 2,130 | 3,800 |
| 2005/10/11 | 2,130 | 2,140 | 2,050 | 2,050 | 2,700 |
| 2005/10/07 | 2,120 | 2,130 | 2,040 | 2,130 | 5,400 |
| 2005/10/06 | 2,120 | 2,130 | 2,090 | 2,120 | 2,200 |
| 2005/10/05 | 2,090 | 2,120 | 2,090 | 2,120 | 1,500 |
| 2005/10/04 | 2,120 | 2,150 | 2,090 | 2,090 | 2,900 |
| 2005/10/03 | 2,130 | 2,160 | 2,070 | 2,160 | 4,700 |
| 2005/09/30 | 2,175 | 2,175 | 2,050 | 2,090 | 8,300 |
| 2005/09/29 | 2,130 | 2,230 | 2,130 | 2,140 | 7,900 |
| 2005/09/28 | 2,210 | 2,250 | 2,050 | 2,105 | 14,300 |
| 2005/09/27 | 2,130 | 2,200 | 2,130 | 2,170 | 4,300 |
| 2005/09/26 | 2,230 | 2,285 | 2,120 | 2,200 | 5,300 |
| 2005/09/22 | 2,345 | 2,345 | 2,150 | 2,190 | 12,100 |
| 2005/09/21 | 2,430 | 2,430 | 2,340 | 2,345 | 3,900 |
| 2005/09/20 | 2,415 | 2,430 | 2,345 | 2,390 | 8,500 |
| 2005/09/16 | 2,490 | 2,650 | 2,375 | 2,495 | 27,300 |
| 2005/09/15 | 2,300 | 2,510 | 2,250 | 2,510 | 14,500 |
| 2005/09/14 | 2,500 | 2,500 | 2,320 | 2,340 | 45,100 |
| 2005/09/13 | 2,370 | 2,690 | 2,350 | 2,650 | 76,700 |
| 2005/09/12 | 2,350 | 2,350 | 2,260 | 2,350 | 18,000 |
| 2005/09/09 | 2,300 | 2,370 | 2,230 | 2,340 | 20,700 |
| 2005/09/08 | 2,200 | 2,320 | 2,150 | 2,280 | 15,600 |
| 2005/09/07 | 2,375 | 2,390 | 2,130 | 2,250 | 27,100 |
| 2005/09/06 | 2,090 | 2,350 | 2,090 | 2,350 | 51,100 |
| 2005/09/05 | 2,010 | 2,100 | 2,000 | 2,030 | 28,700 |
| 2005/09/02 | 2,005 | 2,010 | 1,950 | 1,950 | 16,400 |
| 2005/09/01 | 1,760 | 1,950 | 1,760 | 1,900 | 16,100 |
| 2005/08/31 | 1,850 | 1,850 | 1,760 | 1,790 | 4,900 |
| 2005/08/30 | 1,801 | 1,940 | 1,770 | 1,820 | 14,100 |
| 2005/08/29 | 1,980 | 1,980 | 1,820 | 1,860 | 15,400 |
| 2005/08/26 | 1,690 | 1,980 | 1,660 | 1,980 | 9,800 |
| 2005/08/25 | 1,689 | 1,690 | 1,670 | 1,680 | 2,200 |
| 2005/08/24 | 1,633 | 1,633 | 1,610 | 1,610 | 3,400 |
| 2005/08/23 | 1,630 | 1,633 | 1,620 | 1,630 | 2,100 |
| 2005/08/22 | 1,719 | 1,719 | 1,629 | 1,629 | 500 |
| 2005/08/19 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2005/08/18 | 1,702 | 1,720 | 1,700 | 1,720 | 500 |
| 2005/08/17 | 1,701 | 1,730 | 1,701 | 1,730 | 300 |
| 2005/08/16 | 1,709 | 1,730 | 1,700 | 1,730 | 900 |
| 2005/08/15 | 1,696 | 1,700 | 1,690 | 1,690 | 1,200 |
| 2005/08/12 | 1,680 | 1,699 | 1,680 | 1,680 | 500 |
| 2005/08/11 | 1,700 | 1,700 | 1,671 | 1,671 | 500 |
| 2005/08/10 | 1,621 | 1,670 | 1,610 | 1,670 | 1,400 |
| 2005/08/09 | 1,650 | 1,650 | 1,590 | 1,610 | 800 |
| 2005/08/08 | 1,651 | 1,651 | 1,630 | 1,651 | 500 |
| 2005/08/05 | 1,655 | 1,655 | 1,640 | 1,651 | 1,100 |
| 2005/08/04 | 1,651 | 1,651 | 1,650 | 1,650 | 800 |
| 2005/08/03 | 1,650 | 1,700 | 1,650 | 1,670 | 500 |
| 2005/08/02 | 1,701 | 1,701 | 1,610 | 1,650 | 2,800 |
| 2005/08/01 | 1,690 | 1,739 | 1,690 | 1,700 | 2,300 |
| 2005/07/29 | 1,701 | 1,715 | 1,680 | 1,680 | 2,300 |
| 2005/07/28 | 1,721 | 1,750 | 1,717 | 1,717 | 2,100 |
| 2005/07/27 | 1,710 | 1,800 | 1,700 | 1,750 | 4,600 |
| 2005/07/26 | 1,717 | 1,717 | 1,717 | 1,717 | 400 |
| 2005/07/25 | 1,680 | 1,710 | 1,650 | 1,700 | 3,900 |
| 2005/07/22 | 1,730 | 1,760 | 1,701 | 1,739 | 2,800 |
| 2005/07/21 | 1,700 | 1,800 | 1,700 | 1,780 | 2,200 |
| 2005/07/20 | 1,790 | 1,820 | 1,670 | 1,810 | 4,500 |
| 2005/07/19 | 1,876 | 1,876 | 1,860 | 1,860 | 1,700 |
| 2005/07/15 | 1,778 | 1,921 | 1,778 | 1,860 | 5,400 |
| 2005/07/14 | 1,786 | 1,786 | 1,740 | 1,780 | 4,400 |
| 2005/07/13 | 1,866 | 1,866 | 1,785 | 1,800 | 4,500 |
| 2005/07/12 | 1,895 | 1,900 | 1,770 | 1,870 | 9,100 |
| 2005/07/11 | 1,750 | 2,040 | 1,750 | 1,865 | 39,200 |
| 2005/07/08 | 1,800 | 1,949 | 1,740 | 1,740 | 55,300 |
| 2005/07/07 | 2,120 | 2,175 | 2,000 | 2,140 | 55,100 |
| 2005/07/06 | 1,661 | 1,910 | 1,650 | 1,910 | 41,600 |
| 2005/07/05 | 1,670 | 1,700 | 1,610 | 1,610 | 4,600 |
| 2005/07/04 | 1,671 | 1,780 | 1,610 | 1,670 | 10,300 |
| 2005/07/01 | 1,550 | 1,750 | 1,550 | 1,660 | 22,400 |
| 2005/06/30 | 1,450 | 1,550 | 1,450 | 1,550 | 18,200 |
| 2005/06/29 | 1,410 | 1,410 | 1,410 | 1,410 | 700 |
| 2005/06/28 | 1,360 | 1,410 | 1,360 | 1,410 | 3,100 |
| 2005/06/27 | 1,340 | 1,360 | 1,335 | 1,360 | 1,100 |
| 2005/06/24 | 1,349 | 1,380 | 1,330 | 1,360 | 9,000 |
| 2005/06/23 | 1,381 | 1,381 | 1,300 | 1,349 | 600 |
| 2005/06/22 | 1,420 | 1,420 | 1,341 | 1,361 | 3,300 |
| 2005/06/21 | 1,300 | 1,440 | 1,285 | 1,420 | 4,100 |
| 2005/06/20 | 1,300 | 1,300 | 1,285 | 1,285 | 700 |
| 2005/06/17 | 1,300 | 1,300 | 1,265 | 1,285 | 1,000 |
| 2005/06/16 | 1,300 | 1,305 | 1,300 | 1,300 | 1,100 |
| 2005/06/15 | 1,285 | 1,302 | 1,265 | 1,300 | 3,300 |
| 2005/06/14 | 1,310 | 1,310 | 1,305 | 1,305 | 400 |
| 2005/06/13 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2005/06/10 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2005/06/09 | 1,300 | 1,350 | 1,300 | 1,350 | 3,900 |
| 2005/06/08 | 1,300 | 1,301 | 1,300 | 1,300 | 700 |
| 2005/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2005/06/06 | 1,300 | 1,300 | 1,291 | 1,291 | 500 |
| 2005/06/03 | 1,370 | 1,395 | 1,300 | 1,330 | 6,200 |
| 2005/06/02 | 1,280 | 1,300 | 1,200 | 1,280 | 6,800 |
| 2005/06/01 | 1,334 | 1,370 | 1,334 | 1,340 | 700 |
| 2005/05/31 | 1,331 | 1,358 | 1,318 | 1,335 | 800 |
| 2005/05/30 | 1,350 | 1,350 | 1,330 | 1,330 | 400 |
| 2005/05/27 | 1,340 | 1,350 | 1,340 | 1,350 | 600 |
| 2005/05/26 | 1,364 | 1,364 | 1,340 | 1,340 | 400 |
| 2005/05/25 | 1,380 | 1,380 | 1,351 | 1,351 | 1,400 |
| 2005/05/24 | 1,390 | 1,410 | 1,380 | 1,380 | 1,300 |
| 2005/05/23 | 1,390 | 1,410 | 1,390 | 1,410 | 1,300 |
| 2005/05/20 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2005/05/19 | 1,370 | 1,400 | 1,370 | 1,400 | 2,600 |
| 2005/05/18 | 1,380 | 1,380 | 1,370 | 1,370 | 300 |
| 2005/05/17 | 1,350 | 1,370 | 1,350 | 1,370 | 1,200 |
| 2005/05/16 | 1,385 | 1,400 | 1,350 | 1,370 | 1,800 |
| 2005/05/13 | 1,410 | 1,410 | 1,385 | 1,385 | 600 |
| 2005/05/12 | 1,400 | 1,400 | 1,390 | 1,400 | 2,600 |
| 2005/05/11 | 1,389 | 1,389 | 1,363 | 1,363 | 200 |
| 2005/05/10 | 1,400 | 1,400 | 1,400 | 1,400 | 700 |
| 2005/05/09 | 1,352 | 1,400 | 1,352 | 1,400 | 900 |
| 2005/05/06 | 1,351 | 1,352 | 1,351 | 1,351 | 300 |
| 2005/05/02 | 1,347 | 1,347 | 1,347 | 1,347 | 200 |
| 2005/04/28 | 1,347 | 1,350 | 1,347 | 1,347 | 300 |
| 2005/04/27 | 1,348 | 1,350 | 1,347 | 1,347 | 900 |
| 2005/04/26 | 1,391 | 1,391 | 1,347 | 1,347 | 3,000 |
| 2005/04/25 | 1,346 | 1,347 | 1,346 | 1,347 | 300 |
| 2005/04/22 | 1,335 | 1,360 | 1,335 | 1,341 | 1,500 |
| 2005/04/21 | 1,372 | 1,380 | 1,360 | 1,375 | 1,800 |
| 2005/04/20 | 1,375 | 1,380 | 1,375 | 1,380 | 1,400 |
| 2005/04/19 | 1,371 | 1,372 | 1,371 | 1,372 | 200 |
| 2005/04/18 | 1,386 | 1,390 | 1,350 | 1,371 | 1,200 |
| 2005/04/15 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
| 2005/04/14 | 1,410 | 1,410 | 1,405 | 1,410 | 1,100 |
| 2005/04/13 | 1,418 | 1,420 | 1,410 | 1,410 | 1,900 |
| 2005/04/12 | 1,418 | 1,418 | 1,412 | 1,412 | 600 |
| 2005/04/11 | 1,411 | 1,419 | 1,411 | 1,411 | 700 |
| 2005/04/08 | 1,408 | 1,419 | 1,406 | 1,410 | 2,600 |
| 2005/04/07 | 1,410 | 1,410 | 1,410 | 1,410 | 900 |
| 2005/04/06 | 1,448 | 1,448 | 1,410 | 1,410 | 700 |
| 2005/04/05 | 1,448 | 1,448 | 1,448 | 1,448 | 200 |
| 2005/04/04 | 1,449 | 1,450 | 1,409 | 1,420 | 1,100 |
| 2005/04/01 | 1,449 | 1,449 | 1,449 | 1,449 | 400 |
| 2005/03/31 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2005/03/30 | 1,499 | 1,499 | 1,360 | 1,384 | 1,800 |
| 2005/03/29 | 1,450 | 1,500 | 1,450 | 1,490 | 1,300 |
| 2005/03/28 | 1,405 | 1,430 | 1,405 | 1,430 | 1,000 |
| 2005/03/25 | 1,411 | 1,420 | 1,410 | 1,410 | 900 |
| 2005/03/24 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 2005/03/23 | 1,400 | 1,410 | 1,400 | 1,410 | 2,700 |
| 2005/03/22 | 1,400 | 1,400 | 1,395 | 1,400 | 3,900 |
| 2005/03/18 | 1,400 | 1,400 | 1,395 | 1,400 | 6,200 |
| 2005/03/17 | 1,401 | 1,401 | 1,400 | 1,400 | 1,500 |
| 2005/03/16 | 1,455 | 1,455 | 1,430 | 1,440 | 3,400 |
| 2005/03/15 | 1,480 | 1,480 | 1,465 | 1,465 | 1,800 |
| 2005/03/14 | 1,459 | 1,490 | 1,459 | 1,490 | 2,200 |
| 2005/03/11 | 1,479 | 1,479 | 1,479 | 1,479 | 300 |
| 2005/03/09 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2005/03/08 | 1,510 | 1,510 | 1,500 | 1,500 | 4,600 |
| 2005/03/07 | 1,450 | 1,510 | 1,450 | 1,510 | 1,200 |
| 2005/03/04 | 1,481 | 1,500 | 1,481 | 1,500 | 2,500 |
| 2005/03/03 | 1,455 | 1,500 | 1,455 | 1,481 | 1,900 |
| 2005/03/02 | 1,452 | 1,452 | 1,452 | 1,452 | 500 |
| 2005/03/01 | 1,451 | 1,500 | 1,451 | 1,451 | 900 |
| 2005/02/28 | 1,450 | 1,470 | 1,450 | 1,450 | 1,000 |
| 2005/02/25 | 1,460 | 1,460 | 1,430 | 1,450 | 1,100 |
| 2005/02/23 | 1,420 | 1,430 | 1,420 | 1,430 | 400 |
| 2005/02/22 | 1,455 | 1,480 | 1,440 | 1,480 | 400 |
| 2005/02/21 | 1,431 | 1,432 | 1,425 | 1,432 | 500 |
| 2005/02/18 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2005/02/17 | 1,450 | 1,455 | 1,450 | 1,455 | 300 |
| 2005/02/16 | 1,505 | 1,505 | 1,430 | 1,431 | 700 |
| 2005/02/15 | 1,520 | 1,530 | 1,510 | 1,510 | 1,400 |
| 2005/02/14 | 1,490 | 1,505 | 1,490 | 1,505 | 900 |
| 2005/02/10 | 1,490 | 1,491 | 1,490 | 1,490 | 800 |
| 2005/02/09 | 1,505 | 1,505 | 1,490 | 1,490 | 400 |
| 2005/02/08 | 1,509 | 1,509 | 1,490 | 1,490 | 200 |
| 2005/02/07 | 1,490 | 1,510 | 1,480 | 1,480 | 900 |
| 2005/02/04 | 1,450 | 1,490 | 1,440 | 1,490 | 2,500 |
| 2005/02/03 | 1,490 | 1,490 | 1,450 | 1,450 | 500 |
| 2005/02/02 | 1,450 | 1,490 | 1,450 | 1,490 | 600 |
| 2005/02/01 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2005/01/31 | 1,489 | 1,490 | 1,460 | 1,460 | 500 |
| 2005/01/28 | 1,460 | 1,490 | 1,455 | 1,490 | 1,300 |
| 2005/01/27 | 1,456 | 1,456 | 1,450 | 1,455 | 500 |
| 2005/01/26 | 1,470 | 1,500 | 1,430 | 1,440 | 1,800 |
| 2005/01/25 | 1,480 | 1,480 | 1,470 | 1,470 | 500 |
| 2005/01/24 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
| 2005/01/21 | 1,490 | 1,490 | 1,450 | 1,480 | 1,600 |
| 2005/01/20 | 1,500 | 1,500 | 1,490 | 1,490 | 200 |
| 2005/01/19 | 1,500 | 1,500 | 1,480 | 1,500 | 1,800 |
| 2005/01/18 | 1,510 | 1,510 | 1,500 | 1,500 | 1,500 |
| 2005/01/17 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 |
| 2005/01/14 | 1,540 | 1,549 | 1,470 | 1,540 | 6,700 |
| 2005/01/13 | 1,480 | 1,540 | 1,460 | 1,540 | 4,100 |
| 2005/01/12 | 1,500 | 1,500 | 1,460 | 1,460 | 1,700 |
| 2005/01/11 | 1,490 | 1,524 | 1,490 | 1,490 | 3,700 |
| 2005/01/07 | 1,500 | 1,528 | 1,490 | 1,490 | 4,300 |
| 2005/01/06 | 1,491 | 1,491 | 1,420 | 1,480 | 4,300 |
| 2005/01/05 | 1,355 | 1,360 | 1,355 | 1,360 | 400 |
| 2005/01/04 | 1,350 | 1,365 | 1,350 | 1,355 | 800 |