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 |
|---|---|---|---|---|---|
| 2006/12/29 | 129,001 | 130,000 | 129,001 | 130,000 | 11 |
| 2006/12/28 | 130,999 | 133,000 | 130,999 | 132,001 | 8 |
| 2006/12/27 | 132,001 | 133,000 | 130,000 | 133,000 | 14 |
| 2006/12/26 | 135,001 | 135,001 | 130,999 | 133,000 | 26 |
| 2006/12/25 | 130,999 | 133,999 | 127,000 | 133,999 | 90 |
| 2006/12/22 | 137,999 | 137,999 | 133,999 | 133,999 | 34 |
| 2006/12/21 | 139,001 | 139,001 | 137,000 | 139,001 | 18 |
| 2006/12/20 | 137,000 | 139,001 | 133,999 | 137,999 | 40 |
| 2006/12/19 | 136,001 | 137,999 | 133,000 | 133,000 | 177 |
| 2006/12/18 | 133,999 | 136,001 | 132,001 | 135,001 | 57 |
| 2006/12/15 | 135,001 | 136,001 | 132,001 | 135,001 | 72 |
| 2006/12/14 | 133,999 | 133,999 | 130,000 | 130,999 | 47 |
| 2006/12/13 | 142,001 | 142,001 | 132,001 | 132,001 | 345 |
| 2006/12/12 | 127,999 | 129,001 | 126,001 | 129,001 | 35 |
| 2006/12/11 | 129,001 | 130,000 | 125,001 | 127,000 | 34 |
| 2006/12/08 | 130,000 | 130,000 | 126,001 | 126,001 | 36 |
| 2006/12/07 | 130,000 | 130,999 | 129,001 | 130,000 | 30 |
| 2006/12/06 | 130,000 | 132,001 | 127,999 | 130,000 | 31 |
| 2006/12/05 | 133,999 | 133,999 | 130,999 | 130,999 | 18 |
| 2006/12/04 | 132,001 | 133,999 | 123,999 | 133,999 | 56 |
| 2006/12/01 | 132,001 | 135,001 | 132,001 | 133,000 | 17 |
| 2006/11/30 | 132,001 | 137,000 | 132,001 | 135,001 | 30 |
| 2006/11/29 | 136,001 | 136,001 | 130,000 | 133,000 | 33 |
| 2006/11/28 | 135,001 | 135,001 | 130,999 | 133,999 | 46 |
| 2006/11/27 | 137,999 | 137,999 | 133,999 | 137,000 | 18 |
| 2006/11/24 | 137,000 | 137,000 | 133,999 | 137,000 | 18 |
| 2006/11/22 | 133,000 | 136,001 | 132,001 | 135,001 | 28 |
| 2006/11/21 | 136,001 | 136,001 | 129,001 | 130,999 | 50 |
| 2006/11/20 | 140,000 | 140,000 | 136,001 | 137,000 | 90 |
| 2006/11/17 | 139,001 | 140,999 | 137,999 | 139,001 | 24 |
| 2006/11/16 | 140,999 | 140,999 | 137,999 | 137,999 | 23 |
| 2006/11/15 | 140,999 | 140,999 | 137,999 | 139,001 | 8 |
| 2006/11/14 | 137,999 | 140,000 | 135,001 | 140,000 | 95 |
| 2006/11/13 | 142,001 | 142,001 | 137,000 | 139,001 | 82 |
| 2006/11/10 | 140,999 | 140,999 | 139,001 | 139,001 | 27 |
| 2006/11/09 | 140,000 | 143,999 | 139,001 | 140,000 | 75 |
| 2006/11/08 | 146,001 | 150,999 | 139,001 | 140,000 | 431 |
| 2006/11/07 | 143,999 | 152,001 | 142,001 | 150,999 | 257 |
| 2006/11/06 | 143,000 | 143,000 | 142,001 | 143,000 | 72 |
| 2006/11/02 | 142,001 | 143,000 | 140,999 | 143,000 | 36 |
| 2006/11/01 | 140,999 | 143,999 | 140,999 | 143,000 | 36 |
| 2006/10/31 | 139,001 | 140,000 | 139,001 | 140,000 | 23 |
| 2006/10/30 | 139,001 | 140,000 | 137,000 | 139,001 | 75 |
| 2006/10/27 | 140,999 | 140,999 | 140,000 | 140,999 | 26 |
| 2006/10/26 | 139,001 | 142,001 | 139,001 | 140,999 | 45 |
| 2006/10/25 | 140,999 | 140,999 | 139,001 | 139,001 | 77 |
| 2006/10/24 | 145,001 | 145,001 | 140,000 | 140,999 | 107 |
| 2006/10/23 | 150,999 | 153,000 | 142,001 | 146,001 | 625 |
| 2006/10/20 | 140,999 | 160,000 | 140,000 | 153,000 | 993 |
| 2006/10/19 | 140,999 | 140,999 | 139,001 | 140,999 | 33 |
| 2006/10/18 | 140,000 | 140,999 | 139,001 | 140,999 | 31 |
| 2006/10/17 | 143,000 | 143,000 | 140,999 | 142,001 | 22 |
| 2006/10/16 | 142,001 | 142,001 | 140,000 | 140,999 | 12 |
| 2006/10/13 | 139,001 | 140,999 | 137,999 | 140,999 | 34 |
| 2006/10/12 | 136,001 | 140,000 | 136,001 | 136,001 | 52 |
| 2006/10/11 | 140,999 | 140,999 | 137,000 | 137,999 | 37 |
| 2006/10/10 | 140,000 | 142,001 | 137,000 | 139,001 | 41 |
| 2006/10/06 | 140,999 | 143,000 | 140,000 | 140,000 | 12 |
| 2006/10/05 | 145,001 | 145,001 | 137,999 | 140,999 | 61 |
| 2006/10/04 | 147,999 | 147,999 | 143,000 | 143,000 | 36 |
| 2006/10/03 | 143,000 | 153,999 | 142,001 | 149,001 | 272 |
| 2006/10/02 | 142,001 | 142,001 | 140,999 | 140,999 | 7 |
| 2006/09/29 | 142,001 | 142,001 | 140,000 | 140,000 | 38 |
| 2006/09/28 | 143,999 | 143,999 | 140,999 | 143,000 | 20 |
| 2006/09/27 | 140,000 | 140,000 | 137,999 | 140,000 | 11 |
| 2006/09/26 | 137,999 | 137,999 | 137,000 | 137,000 | 22 |
| 2006/09/25 | 139,001 | 139,001 | 137,000 | 137,000 | 10 |
| 2006/09/22 | 137,000 | 139,001 | 136,001 | 136,001 | 19 |
| 2006/09/21 | 140,000 | 140,000 | 136,001 | 139,001 | 9 |
| 2006/09/20 | 142,001 | 142,001 | 137,999 | 137,999 | 13 |
| 2006/09/19 | 139,001 | 140,999 | 139,001 | 140,999 | 24 |
| 2006/09/15 | 139,001 | 140,999 | 136,001 | 137,000 | 59 |
| 2006/09/14 | 146,001 | 150,000 | 137,999 | 140,000 | 123 |
| 2006/09/13 | 143,000 | 160,999 | 142,001 | 143,999 | 679 |
| 2006/09/12 | 140,999 | 142,001 | 140,000 | 142,001 | 30 |
| 2006/09/11 | 142,001 | 147,999 | 140,999 | 143,000 | 63 |
| 2006/09/08 | 142,001 | 142,001 | 137,999 | 140,999 | 28 |
| 2006/09/07 | 142,001 | 142,001 | 139,001 | 140,999 | 9 |
| 2006/09/06 | 142,001 | 142,001 | 139,001 | 140,000 | 14 |
| 2006/09/05 | 142,001 | 143,999 | 137,999 | 140,000 | 46 |
| 2006/09/04 | 143,000 | 143,000 | 139,001 | 142,001 | 36 |
| 2006/09/01 | 140,999 | 143,000 | 137,999 | 140,000 | 49 |
| 2006/08/31 | 137,999 | 153,999 | 137,999 | 147,000 | 585 |
| 2006/08/30 | 137,999 | 137,999 | 136,001 | 136,001 | 8 |
| 2006/08/29 | 136,001 | 139,001 | 136,001 | 136,001 | 23 |
| 2006/08/28 | 142,001 | 142,001 | 135,001 | 136,001 | 56 |
| 2006/08/25 | 146,001 | 146,001 | 140,000 | 140,000 | 43 |
| 2006/08/24 | 142,001 | 145,001 | 140,000 | 145,001 | 28 |
| 2006/08/23 | 140,999 | 143,999 | 139,001 | 143,999 | 24 |
| 2006/08/22 | 137,999 | 142,001 | 137,000 | 140,999 | 52 |
| 2006/08/21 | 143,999 | 143,999 | 137,000 | 137,000 | 62 |
| 2006/08/18 | 139,001 | 157,999 | 139,001 | 142,001 | 710 |
| 2006/08/17 | 140,000 | 140,000 | 137,999 | 137,999 | 31 |
| 2006/08/16 | 140,000 | 140,000 | 136,001 | 137,000 | 28 |
| 2006/08/15 | 136,001 | 140,000 | 126,001 | 140,000 | 114 |
| 2006/08/14 | 135,001 | 136,001 | 133,000 | 136,001 | 46 |
| 2006/08/11 | 137,999 | 143,000 | 137,000 | 137,000 | 27 |
| 2006/08/10 | 142,001 | 142,001 | 137,999 | 137,999 | 50 |
| 2006/08/09 | 140,000 | 140,000 | 137,999 | 140,000 | 14 |
| 2006/08/08 | 143,000 | 143,999 | 140,000 | 140,000 | 42 |
| 2006/08/07 | 143,999 | 146,001 | 140,000 | 140,000 | 59 |
| 2006/08/04 | 142,001 | 145,001 | 139,001 | 143,000 | 99 |
| 2006/08/03 | 143,999 | 143,999 | 137,000 | 137,999 | 52 |
| 2006/08/02 | 137,000 | 143,000 | 137,000 | 140,999 | 97 |
| 2006/08/01 | 140,999 | 155,001 | 135,001 | 139,001 | 705 |
| 2006/07/31 | 143,999 | 145,001 | 135,001 | 139,001 | 181 |
| 2006/07/28 | 163,999 | 177,000 | 140,000 | 142,001 | 2,018 |
| 2006/07/27 | 149,001 | 166,001 | 132,001 | 155,001 | 504 |
| 2006/07/26 | 129,001 | 147,000 | 127,999 | 147,000 | 316 |
| 2006/07/25 | 127,999 | 130,999 | 127,000 | 127,000 | 8 |
| 2006/07/24 | 130,000 | 130,000 | 125,001 | 126,001 | 19 |
| 2006/07/21 | 130,000 | 133,999 | 127,999 | 130,000 | 23 |
| 2006/07/20 | 130,000 | 140,000 | 129,001 | 129,001 | 53 |
| 2006/07/19 | 133,000 | 133,000 | 126,001 | 129,001 | 22 |
| 2006/07/18 | 145,001 | 157,999 | 130,000 | 135,001 | 168 |
| 2006/07/14 | 169,001 | 182,001 | 140,999 | 140,999 | 733 |
| 2006/07/13 | 150,000 | 165,001 | 133,000 | 163,000 | 228 |
| 2006/07/12 | 135,001 | 153,000 | 133,999 | 153,000 | 133 |
| 2006/07/11 | 136,001 | 136,001 | 133,000 | 133,000 | 10 |
| 2006/07/10 | 140,000 | 140,000 | 135,001 | 136,001 | 35 |
| 2006/07/07 | 143,999 | 143,999 | 142,001 | 142,001 | 20 |
| 2006/07/06 | 150,999 | 150,999 | 143,000 | 143,999 | 27 |
| 2006/07/05 | 145,001 | 149,001 | 143,999 | 149,001 | 34 |
| 2006/07/04 | 157,999 | 157,999 | 149,001 | 150,000 | 70 |
| 2006/07/03 | 150,000 | 157,000 | 147,000 | 155,001 | 278 |
| 2006/06/30 | 160,999 | 187,999 | 159,001 | 167,999 | 878 |
| 2006/06/29 | 146,001 | 157,999 | 146,001 | 157,999 | 86 |
| 2006/06/28 | 140,000 | 140,000 | 137,999 | 137,999 | 19 |
| 2006/06/27 | 143,000 | 143,000 | 140,000 | 140,000 | 7 |
| 2006/06/26 | 132,001 | 140,000 | 132,001 | 140,000 | 15 |
| 2006/06/23 | 140,000 | 140,000 | 127,999 | 130,999 | 18 |
| 2006/06/22 | 137,999 | 137,999 | 137,999 | 137,999 | 1 |
| 2006/06/21 | 137,999 | 137,999 | 135,001 | 135,001 | 8 |
| 2006/06/20 | 137,999 | 137,999 | 132,001 | 132,001 | 8 |
| 2006/06/19 | 140,000 | 140,000 | 135,001 | 137,000 | 7 |
| 2006/06/16 | 142,001 | 142,001 | 133,999 | 137,000 | 17 |
| 2006/06/15 | 143,999 | 145,001 | 139,001 | 143,000 | 21 |
| 2006/06/14 | 133,999 | 137,999 | 130,999 | 137,999 | 18 |
| 2006/06/13 | 127,000 | 127,000 | 127,000 | 127,000 | 8 |
| 2006/06/12 | 130,000 | 130,000 | 123,000 | 123,000 | 16 |
| 2006/06/09 | 125,001 | 127,000 | 125,001 | 126,001 | 17 |
| 2006/06/08 | 130,999 | 130,999 | 125,001 | 130,000 | 54 |
| 2006/06/07 | 147,000 | 147,000 | 140,999 | 140,999 | 2 |
| 2006/06/06 | 140,999 | 146,001 | 139,001 | 145,001 | 17 |
| 2006/06/05 | 129,001 | 137,000 | 129,001 | 137,000 | 13 |
| 2006/06/02 | 125,001 | 137,000 | 125,001 | 137,000 | 81 |
| 2006/06/01 | 145,001 | 145,001 | 145,001 | 145,001 | 1 |
| 2006/05/26 | 156,001 | 157,000 | 155,001 | 157,000 | 7 |
| 2006/05/25 | 150,000 | 153,999 | 146,001 | 153,999 | 7 |
| 2006/05/24 | 153,000 | 153,000 | 150,999 | 150,999 | 4 |
| 2006/05/22 | 175,001 | 175,001 | 167,999 | 167,999 | 7 |
| 2006/05/19 | 145,001 | 169,001 | 145,001 | 169,001 | 11 |
| 2006/05/17 | 153,999 | 159,001 | 150,000 | 159,001 | 12 |
| 2006/05/16 | 160,000 | 160,000 | 153,999 | 153,999 | 5 |
| 2006/05/15 | 160,999 | 160,999 | 160,999 | 160,999 | 1 |
| 2006/05/12 | 153,999 | 153,999 | 146,001 | 153,999 | 12 |
| 2006/05/11 | 160,999 | 162,001 | 157,000 | 157,000 | 9 |
| 2006/05/10 | 167,000 | 167,000 | 166,001 | 166,001 | 4 |
| 2006/05/09 | 167,000 | 176,001 | 166,001 | 176,001 | 5 |
| 2006/05/08 | 177,000 | 182,001 | 177,000 | 182,001 | 9 |
| 2006/05/02 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2006/05/01 | 175,001 | 177,000 | 175,001 | 177,000 | 2 |
| 2006/05/01 | 1 -> 0.01 分割 | ||||
| 2006/04/24 | 1,859 | 1,859 | 1,780 | 1,780 | 3,000 |
| 2006/04/21 | 1,850 | 1,850 | 1,800 | 1,800 | 3,300 |
| 2006/04/20 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2006/04/19 | 1,861 | 1,876 | 1,805 | 1,846 | 3,300 |
| 2006/04/18 | 1,853 | 1,854 | 1,800 | 1,825 | 1,100 |
| 2006/04/17 | 1,927 | 1,927 | 1,850 | 1,860 | 2,600 |
| 2006/04/14 | 1,950 | 1,970 | 1,929 | 1,929 | 2,000 |
| 2006/04/13 | 1,997 | 2,000 | 1,850 | 1,950 | 8,500 |
| 2006/04/12 | 2,000 | 2,000 | 1,922 | 1,922 | 1,700 |
| 2006/04/11 | 2,000 | 2,000 | 1,930 | 1,998 | 1,500 |
| 2006/04/10 | 2,030 | 2,030 | 1,990 | 2,005 | 4,900 |
| 2006/04/07 | 1,957 | 2,000 | 1,926 | 1,998 | 12,900 |
| 2006/04/06 | 1,893 | 1,949 | 1,893 | 1,900 | 4,800 |
| 2006/04/05 | 1,864 | 1,870 | 1,864 | 1,866 | 1,900 |
| 2006/04/04 | 1,882 | 1,910 | 1,870 | 1,890 | 4,300 |
| 2006/04/03 | 1,940 | 1,940 | 1,880 | 1,880 | 900 |
| 2006/03/31 | 1,880 | 1,949 | 1,880 | 1,900 | 2,000 |
| 2006/03/30 | 1,770 | 1,980 | 1,770 | 1,970 | 3,100 |
| 2006/03/29 | 1,851 | 1,856 | 1,821 | 1,821 | 1,600 |
| 2006/03/28 | 1,900 | 1,900 | 1,780 | 1,810 | 3,000 |
| 2006/03/27 | 1,819 | 1,900 | 1,819 | 1,889 | 2,900 |
| 2006/03/24 | 1,910 | 1,920 | 1,800 | 1,800 | 2,200 |
| 2006/03/23 | 1,880 | 1,925 | 1,880 | 1,910 | 9,000 |
| 2006/03/22 | 1,850 | 1,870 | 1,850 | 1,870 | 3,400 |
| 2006/03/20 | 1,770 | 1,870 | 1,770 | 1,850 | 4,700 |
| 2006/03/17 | 1,740 | 1,800 | 1,740 | 1,760 | 4,000 |
| 2006/03/16 | 1,730 | 1,740 | 1,640 | 1,730 | 2,700 |
| 2006/03/15 | 1,470 | 1,740 | 1,470 | 1,730 | 12,500 |
| 2006/03/14 | 1,484 | 1,593 | 1,483 | 1,580 | 2,500 |
| 2006/03/13 | 1,520 | 1,520 | 1,460 | 1,460 | 1,400 |
| 2006/03/10 | 1,545 | 1,545 | 1,465 | 1,500 | 2,300 |
| 2006/03/09 | 1,501 | 1,501 | 1,500 | 1,501 | 800 |
| 2006/03/08 | 1,401 | 1,475 | 1,401 | 1,475 | 600 |
| 2006/03/07 | 1,420 | 1,430 | 1,400 | 1,400 | 1,800 |
| 2006/03/06 | 1,400 | 1,400 | 1,380 | 1,400 | 1,300 |
| 2006/03/03 | 1,485 | 1,485 | 1,370 | 1,370 | 2,400 |
| 2006/03/02 | 1,500 | 1,550 | 1,500 | 1,500 | 500 |
| 2006/03/01 | 1,480 | 1,529 | 1,480 | 1,520 | 700 |
| 2006/02/28 | 1,529 | 1,530 | 1,480 | 1,530 | 1,500 |
| 2006/02/27 | 1,470 | 1,545 | 1,470 | 1,530 | 2,500 |
| 2006/02/24 | 1,559 | 1,559 | 1,490 | 1,490 | 1,400 |
| 2006/02/23 | 1,471 | 1,490 | 1,411 | 1,490 | 2,300 |
| 2006/02/22 | 1,390 | 1,530 | 1,390 | 1,490 | 4,700 |
| 2006/02/21 | 1,260 | 1,330 | 1,260 | 1,330 | 3,600 |
| 2006/02/20 | 1,500 | 1,510 | 1,360 | 1,360 | 3,400 |
| 2006/02/17 | 1,511 | 1,550 | 1,510 | 1,550 | 600 |
| 2006/02/16 | 1,650 | 1,650 | 1,510 | 1,510 | 1,300 |
| 2006/02/15 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2006/02/14 | 1,560 | 1,680 | 1,520 | 1,680 | 1,600 |
| 2006/02/13 | 1,761 | 1,761 | 1,680 | 1,680 | 1,500 |
| 2006/02/10 | 1,791 | 1,791 | 1,760 | 1,761 | 800 |
| 2006/02/09 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2006/02/08 | 1,830 | 1,830 | 1,785 | 1,800 | 2,700 |
| 2006/02/07 | 1,860 | 1,860 | 1,801 | 1,831 | 400 |
| 2006/02/06 | 1,800 | 1,805 | 1,800 | 1,800 | 1,400 |
| 2006/02/03 | 1,850 | 1,850 | 1,720 | 1,800 | 5,100 |
| 2006/02/02 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2006/02/01 | 1,853 | 1,853 | 1,830 | 1,830 | 400 |
| 2006/01/31 | 1,851 | 1,881 | 1,851 | 1,853 | 500 |
| 2006/01/30 | 1,900 | 1,910 | 1,850 | 1,850 | 3,700 |
| 2006/01/27 | 1,900 | 1,900 | 1,820 | 1,900 | 2,800 |
| 2006/01/26 | 1,800 | 1,889 | 1,800 | 1,889 | 1,600 |
| 2006/01/25 | 1,759 | 1,799 | 1,759 | 1,780 | 900 |
| 2006/01/24 | 1,690 | 1,730 | 1,690 | 1,720 | 600 |
| 2006/01/23 | 1,770 | 1,770 | 1,680 | 1,680 | 2,900 |
| 2006/01/20 | 1,771 | 1,898 | 1,771 | 1,780 | 2,700 |
| 2006/01/19 | 1,651 | 1,880 | 1,651 | 1,752 | 4,100 |
| 2006/01/18 | 1,880 | 1,880 | 1,591 | 1,681 | 6,800 |
| 2006/01/17 | 2,065 | 2,095 | 1,830 | 1,890 | 8,700 |
| 2006/01/16 | 2,110 | 2,150 | 2,090 | 2,100 | 5,400 |
| 2006/01/13 | 2,100 | 2,100 | 2,005 | 2,060 | 2,700 |
| 2006/01/12 | 2,105 | 2,150 | 2,080 | 2,100 | 8,100 |
| 2006/01/11 | 1,998 | 2,170 | 1,989 | 2,065 | 13,500 |
| 2006/01/10 | 2,005 | 2,005 | 1,955 | 1,989 | 3,300 |
| 2006/01/06 | 1,938 | 1,950 | 1,938 | 1,942 | 6,900 |
| 2006/01/05 | 1,963 | 1,963 | 1,938 | 1,938 | 4,900 |
| 2006/01/04 | 1,994 | 2,000 | 1,981 | 1,986 | 3,400 |