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 |
|---|---|---|---|---|---|
| 2009/12/30 | 96,901 | 96,901 | 86,199 | 86,199 | 13 |
| 2009/12/29 | 95,001 | 95,001 | 93,999 | 93,999 | 4 |
| 2009/12/28 | 97,000 | 97,000 | 96,901 | 97,000 | 3 |
| 2009/12/24 | 96,001 | 97,000 | 96,001 | 97,000 | 3 |
| 2009/12/22 | 97,000 | 97,000 | 97,000 | 97,000 | 39 |
| 2009/12/21 | 95,701 | 96,199 | 95,701 | 96,001 | 32 |
| 2009/12/18 | 93,801 | 93,900 | 93,801 | 93,900 | 4 |
| 2009/12/16 | 93,000 | 93,801 | 93,000 | 93,801 | 3 |
| 2009/12/15 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2009/12/14 | 90,600 | 91,701 | 90,600 | 91,500 | 6 |
| 2009/12/11 | 90,099 | 90,099 | 90,099 | 90,099 | 3 |
| 2009/12/10 | 88,500 | 93,000 | 88,101 | 88,101 | 6 |
| 2009/12/09 | 87,999 | 87,999 | 87,999 | 87,999 | 1 |
| 2009/12/04 | 88,899 | 88,899 | 88,899 | 88,899 | 1 |
| 2009/12/03 | 87,099 | 87,099 | 87,099 | 87,099 | 1 |
| 2009/12/02 | 87,000 | 87,000 | 87,000 | 87,000 | 6 |
| 2009/12/01 | 95,800 | 95,800 | 90,801 | 90,801 | 7 |
| 2009/11/30 | 94,800 | 94,800 | 94,800 | 94,800 | 1 |
| 2009/11/25 | 95,899 | 95,899 | 95,899 | 95,899 | 1 |
| 2009/11/24 | 93,501 | 95,899 | 93,000 | 95,899 | 52 |
| 2009/11/20 | 92,499 | 93,999 | 92,499 | 93,999 | 8 |
| 2009/11/19 | 92,199 | 92,301 | 92,199 | 92,301 | 6 |
| 2009/11/16 | 93,201 | 95,299 | 92,199 | 92,199 | 12 |
| 2009/11/13 | 90,300 | 90,699 | 90,300 | 90,699 | 7 |
| 2009/11/12 | 90,201 | 90,201 | 90,201 | 90,201 | 1 |
| 2009/11/11 | 90,099 | 90,099 | 90,000 | 90,000 | 3 |
| 2009/11/06 | 89,001 | 89,001 | 89,001 | 89,001 | 1 |
| 2009/11/05 | 88,101 | 88,101 | 88,101 | 88,101 | 2 |
| 2009/11/04 | 91,401 | 91,401 | 88,401 | 89,001 | 5 |
| 2009/11/02 | 89,700 | 90,000 | 89,700 | 89,700 | 6 |
| 2009/10/30 | 87,999 | 87,999 | 87,999 | 87,999 | 1 |
| 2009/10/29 | 87,801 | 87,999 | 87,699 | 87,699 | 4 |
| 2009/10/28 | 87,099 | 87,999 | 87,099 | 87,999 | 5 |
| 2009/10/27 | 87,801 | 90,000 | 87,801 | 88,101 | 11 |
| 2009/10/26 | 98,299 | 98,299 | 94,899 | 97,801 | 11 |
| 2009/10/23 | 98,401 | 98,401 | 98,401 | 98,401 | 4 |
| 2009/10/22 | 99,400 | 99,400 | 99,400 | 99,400 | 31 |
| 2009/10/21 | 96,301 | 98,401 | 96,301 | 98,401 | 39 |
| 2009/10/20 | 93,201 | 94,500 | 93,099 | 94,500 | 7 |
| 2009/10/19 | 92,499 | 93,201 | 92,499 | 93,201 | 4 |
| 2009/10/16 | 94,500 | 94,500 | 94,500 | 94,500 | 1 |
| 2009/10/15 | 95,899 | 95,899 | 95,500 | 95,500 | 7 |
| 2009/10/14 | 94,200 | 94,200 | 94,200 | 94,200 | 2 |
| 2009/10/13 | 94,899 | 96,001 | 93,801 | 93,801 | 8 |
| 2009/10/09 | 93,000 | 95,001 | 93,000 | 93,501 | 10 |
| 2009/10/07 | 92,499 | 92,499 | 92,001 | 92,001 | 12 |
| 2009/10/06 | 94,500 | 94,500 | 92,499 | 92,499 | 3 |
| 2009/10/05 | 94,500 | 94,500 | 94,500 | 94,500 | 2 |
| 2009/10/02 | 94,101 | 94,101 | 92,001 | 92,001 | 20 |
| 2009/10/01 | 96,301 | 96,301 | 96,001 | 96,001 | 11 |
| 2009/09/30 | 97,999 | 97,999 | 94,500 | 94,500 | 4 |
| 2009/09/29 | 93,999 | 95,001 | 93,999 | 95,001 | 5 |
| 2009/09/28 | 94,101 | 94,101 | 92,100 | 93,000 | 11 |
| 2009/09/25 | 96,301 | 96,301 | 90,600 | 94,101 | 38 |
| 2009/09/24 | 91,401 | 94,500 | 91,401 | 94,500 | 21 |
| 2009/09/17 | 91,899 | 91,899 | 89,700 | 89,700 | 6 |
| 2009/09/16 | 90,300 | 92,001 | 90,000 | 92,001 | 6 |
| 2009/09/15 | 90,999 | 90,999 | 89,601 | 89,601 | 4 |
| 2009/09/14 | 89,601 | 89,601 | 89,601 | 89,601 | 3 |
| 2009/09/11 | 90,099 | 90,099 | 89,400 | 89,400 | 9 |
| 2009/09/10 | 90,999 | 90,999 | 90,000 | 90,000 | 7 |
| 2009/09/09 | 91,899 | 91,899 | 91,899 | 91,899 | 1 |
| 2009/09/08 | 90,600 | 91,101 | 90,600 | 91,101 | 5 |
| 2009/09/07 | 90,999 | 90,999 | 90,801 | 90,900 | 5 |
| 2009/09/04 | 92,001 | 92,001 | 92,001 | 92,001 | 3 |
| 2009/09/03 | 92,001 | 93,999 | 92,001 | 93,999 | 2 |
| 2009/09/02 | 92,001 | 92,001 | 92,001 | 92,001 | 7 |
| 2009/09/01 | 93,501 | 93,501 | 93,501 | 93,501 | 9 |
| 2009/08/31 | 92,100 | 92,499 | 92,100 | 92,499 | 3 |
| 2009/08/28 | 92,199 | 92,700 | 92,199 | 92,700 | 6 |
| 2009/08/27 | 92,001 | 92,199 | 92,001 | 92,199 | 2 |
| 2009/08/26 | 92,199 | 92,199 | 92,100 | 92,100 | 6 |
| 2009/08/25 | 92,799 | 93,501 | 92,799 | 93,501 | 11 |
| 2009/08/21 | 91,800 | 91,800 | 90,501 | 90,501 | 48 |
| 2009/08/20 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2009/08/19 | 90,000 | 90,999 | 87,999 | 90,999 | 7 |
| 2009/08/18 | 90,501 | 90,501 | 87,999 | 90,000 | 11 |
| 2009/08/17 | 91,800 | 91,800 | 90,501 | 90,501 | 7 |
| 2009/08/14 | 90,699 | 92,499 | 90,699 | 92,499 | 9 |
| 2009/08/13 | 91,599 | 92,001 | 90,999 | 90,999 | 15 |
| 2009/08/12 | 91,101 | 91,101 | 91,101 | 91,101 | 2 |
| 2009/08/11 | 90,600 | 90,999 | 90,600 | 90,999 | 6 |
| 2009/08/10 | 90,099 | 90,999 | 90,099 | 90,501 | 7 |
| 2009/08/06 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/08/05 | 90,999 | 90,999 | 90,999 | 90,999 | 1 |
| 2009/08/04 | 90,000 | 90,000 | 89,700 | 89,700 | 9 |
| 2009/08/03 | 87,999 | 87,999 | 87,999 | 87,999 | 1 |
| 2009/07/31 | 86,199 | 86,199 | 86,199 | 86,199 | 1 |
| 2009/07/30 | 86,100 | 87,099 | 86,100 | 87,099 | 2 |
| 2009/07/29 | 86,901 | 86,901 | 86,001 | 86,001 | 3 |
| 2009/07/28 | 86,001 | 87,000 | 86,001 | 87,000 | 4 |
| 2009/07/27 | 89,001 | 89,001 | 89,001 | 89,001 | 1 |
| 2009/07/24 | 87,000 | 90,000 | 85,001 | 89,901 | 16 |
| 2009/07/23 | 87,000 | 87,000 | 86,601 | 86,601 | 3 |
| 2009/07/22 | 86,901 | 87,000 | 86,901 | 87,000 | 3 |
| 2009/07/21 | 90,600 | 90,600 | 90,600 | 90,600 | 47 |
| 2009/07/17 | 88,701 | 88,899 | 88,701 | 88,899 | 7 |
| 2009/07/16 | 85,299 | 90,000 | 85,299 | 90,000 | 14 |
| 2009/07/15 | 85,200 | 86,700 | 85,200 | 86,700 | 11 |
| 2009/07/14 | 86,001 | 86,001 | 85,101 | 85,200 | 11 |
| 2009/07/13 | 86,700 | 86,700 | 85,500 | 85,500 | 9 |
| 2009/07/10 | 87,000 | 87,000 | 86,700 | 86,700 | 9 |
| 2009/07/09 | 87,000 | 87,000 | 87,000 | 87,000 | 10 |
| 2009/07/08 | 87,000 | 87,000 | 86,700 | 86,700 | 8 |
| 2009/07/07 | 86,700 | 86,700 | 86,700 | 86,700 | 2 |
| 2009/07/06 | 86,700 | 86,700 | 86,700 | 86,700 | 2 |
| 2009/07/03 | 86,700 | 86,700 | 86,700 | 86,700 | 4 |
| 2009/07/02 | 86,700 | 86,700 | 86,700 | 86,700 | 5 |
| 2009/07/01 | 83,999 | 85,001 | 83,999 | 85,001 | 9 |
| 2009/06/30 | 82,301 | 82,499 | 82,301 | 82,400 | 4 |
| 2009/06/29 | 80,999 | 84,200 | 80,999 | 84,200 | 3 |
| 2009/06/26 | 81,200 | 81,500 | 81,101 | 81,101 | 5 |
| 2009/06/25 | 80,999 | 81,200 | 80,999 | 81,200 | 2 |
| 2009/06/24 | 82,199 | 82,199 | 81,401 | 81,401 | 9 |
| 2009/06/23 | 82,001 | 82,400 | 82,001 | 82,400 | 4 |
| 2009/06/22 | 82,301 | 82,301 | 82,001 | 82,100 | 5 |
| 2009/06/19 | 82,700 | 82,700 | 82,199 | 82,199 | 3 |
| 2009/06/18 | 85,500 | 85,500 | 81,599 | 85,500 | 20 |
| 2009/06/17 | 87,801 | 87,801 | 87,000 | 87,000 | 4 |
| 2009/06/16 | 91,800 | 91,800 | 91,401 | 91,401 | 48 |
| 2009/06/15 | 93,201 | 93,201 | 90,000 | 90,000 | 9 |
| 2009/06/12 | 88,401 | 93,201 | 88,401 | 93,201 | 28 |
| 2009/06/11 | 87,300 | 89,001 | 87,300 | 88,401 | 8 |
| 2009/06/10 | 87,999 | 87,999 | 87,201 | 87,201 | 5 |
| 2009/06/09 | 89,001 | 90,000 | 89,001 | 90,000 | 4 |
| 2009/06/08 | 86,499 | 87,999 | 86,499 | 87,999 | 3 |
| 2009/06/05 | 86,601 | 86,601 | 86,499 | 86,499 | 2 |
| 2009/06/04 | 87,600 | 87,600 | 87,000 | 87,000 | 5 |
| 2009/06/03 | 87,999 | 87,999 | 87,000 | 87,801 | 4 |
| 2009/06/02 | 90,801 | 90,999 | 90,699 | 90,999 | 19 |
| 2009/06/01 | 88,899 | 89,001 | 87,801 | 89,001 | 9 |
| 2009/05/29 | 88,800 | 88,800 | 85,101 | 86,100 | 3 |
| 2009/05/28 | 88,500 | 88,899 | 88,500 | 88,800 | 6 |
| 2009/05/27 | 83,099 | 87,999 | 83,099 | 87,999 | 9 |
| 2009/05/26 | 84,200 | 84,200 | 82,799 | 82,901 | 6 |
| 2009/05/25 | 87,300 | 87,300 | 85,200 | 85,200 | 8 |
| 2009/05/22 | 83,099 | 83,099 | 81,299 | 81,299 | 4 |
| 2009/05/21 | 83,000 | 84,500 | 83,000 | 83,000 | 3 |
| 2009/05/20 | 83,000 | 83,099 | 83,000 | 83,099 | 4 |
| 2009/05/19 | 85,500 | 85,500 | 83,999 | 84,101 | 5 |
| 2009/05/18 | 90,501 | 90,501 | 84,401 | 85,500 | 60 |
| 2009/05/15 | 90,000 | 90,000 | 89,601 | 89,700 | 5 |
| 2009/05/14 | 90,000 | 93,000 | 90,000 | 90,099 | 22 |
| 2009/05/13 | 90,000 | 90,000 | 89,601 | 89,601 | 16 |
| 2009/05/12 | 89,001 | 89,001 | 89,001 | 89,001 | 3 |
| 2009/05/11 | 87,699 | 87,999 | 86,199 | 87,999 | 6 |
| 2009/05/08 | 84,500 | 87,999 | 84,500 | 87,999 | 3 |
| 2009/05/07 | 82,901 | 83,201 | 82,901 | 83,201 | 3 |
| 2009/05/01 | 82,901 | 83,000 | 82,901 | 82,901 | 8 |
| 2009/04/30 | 82,001 | 82,100 | 81,299 | 81,299 | 6 |
| 2009/04/28 | 85,001 | 85,001 | 83,000 | 83,000 | 2 |
| 2009/04/27 | 82,001 | 82,001 | 81,500 | 81,500 | 6 |
| 2009/04/24 | 89,901 | 89,901 | 83,900 | 83,999 | 12 |
| 2009/04/23 | 90,900 | 90,999 | 87,999 | 90,900 | 7 |
| 2009/04/22 | 91,200 | 91,200 | 89,001 | 90,999 | 5 |
| 2009/04/21 | 90,201 | 91,800 | 90,201 | 91,800 | 3 |
| 2009/04/20 | 92,001 | 92,001 | 85,299 | 90,000 | 73 |
| 2009/04/17 | 89,799 | 90,999 | 89,799 | 90,999 | 6 |
| 2009/04/16 | 87,999 | 88,899 | 87,999 | 87,999 | 7 |
| 2009/04/15 | 86,100 | 86,100 | 86,100 | 86,100 | 1 |
| 2009/04/14 | 86,001 | 86,001 | 86,001 | 86,001 | 2 |
| 2009/04/13 | 85,101 | 85,101 | 85,101 | 85,101 | 3 |
| 2009/04/10 | 86,001 | 87,501 | 86,001 | 87,501 | 9 |
| 2009/04/09 | 86,001 | 86,001 | 85,299 | 85,299 | 5 |
| 2009/04/08 | 83,999 | 83,999 | 83,999 | 83,999 | 1 |
| 2009/04/07 | 85,001 | 86,001 | 83,501 | 85,001 | 13 |
| 2009/04/06 | 85,101 | 86,001 | 85,001 | 85,001 | 6 |
| 2009/04/03 | 85,001 | 85,001 | 84,200 | 84,200 | 10 |
| 2009/04/02 | 87,699 | 87,699 | 86,001 | 86,700 | 8 |
| 2009/04/01 | 85,200 | 87,501 | 85,200 | 86,001 | 6 |
| 2009/03/31 | 85,001 | 87,999 | 83,600 | 83,600 | 4 |
| 2009/03/30 | 82,001 | 82,001 | 80,000 | 80,000 | 3 |
| 2009/03/27 | 77,999 | 80,000 | 77,999 | 80,000 | 7 |
| 2009/03/26 | 78,899 | 78,899 | 75,101 | 77,999 | 11 |
| 2009/03/25 | 78,200 | 78,200 | 78,200 | 78,200 | 5 |
| 2009/03/24 | 78,101 | 78,101 | 78,101 | 78,101 | 3 |
| 2009/03/23 | 80,000 | 80,099 | 77,999 | 77,999 | 12 |
| 2009/03/19 | 81,101 | 81,101 | 80,999 | 81,101 | 5 |
| 2009/03/18 | 89,901 | 89,901 | 89,901 | 89,901 | 1 |
| 2009/03/17 | 89,700 | 89,700 | 89,700 | 89,700 | 41 |
| 2009/03/16 | 86,499 | 87,999 | 86,499 | 87,999 | 41 |
| 2009/03/13 | 84,200 | 84,899 | 82,199 | 84,899 | 4 |
| 2009/03/12 | 83,000 | 83,000 | 79,001 | 79,001 | 5 |
| 2009/03/11 | 85,001 | 85,001 | 85,001 | 85,001 | 2 |
| 2009/03/10 | 76,001 | 82,199 | 76,001 | 82,199 | 4 |
| 2009/03/09 | 76,001 | 80,000 | 76,001 | 80,000 | 5 |
| 2009/03/06 | 77,000 | 77,099 | 77,000 | 77,000 | 3 |
| 2009/03/05 | 79,001 | 79,001 | 79,001 | 79,001 | 5 |
| 2009/03/04 | 79,001 | 79,001 | 79,001 | 79,001 | 5 |
| 2009/03/03 | 75,800 | 76,001 | 75,800 | 76,001 | 4 |
| 2009/03/02 | 74,401 | 74,401 | 74,401 | 74,401 | 4 |
| 2009/02/27 | 73,000 | 73,999 | 73,000 | 73,000 | 8 |
| 2009/02/26 | 73,099 | 73,099 | 73,099 | 73,099 | 1 |
| 2009/02/25 | 75,001 | 75,001 | 73,000 | 73,000 | 4 |
| 2009/02/24 | 73,099 | 76,001 | 73,099 | 76,001 | 5 |
| 2009/02/23 | 73,000 | 73,000 | 73,000 | 73,000 | 10 |
| 2009/02/20 | 75,599 | 75,599 | 75,599 | 75,599 | 2 |
| 2009/02/19 | 75,701 | 75,701 | 75,701 | 75,701 | 5 |
| 2009/02/18 | 83,501 | 83,501 | 75,500 | 75,599 | 25 |
| 2009/02/17 | 85,001 | 85,001 | 83,600 | 84,500 | 79 |
| 2009/02/16 | 76,499 | 82,001 | 76,499 | 82,001 | 33 |
| 2009/02/13 | 73,999 | 75,101 | 73,999 | 75,001 | 6 |
| 2009/02/12 | 72,199 | 73,000 | 72,199 | 73,000 | 10 |
| 2009/02/10 | 72,001 | 72,001 | 72,001 | 72,001 | 1 |
| 2009/02/09 | 71,800 | 71,899 | 71,800 | 71,800 | 3 |
| 2009/02/06 | 72,001 | 73,000 | 72,001 | 72,001 | 8 |
| 2009/02/05 | 70,300 | 70,300 | 70,099 | 70,099 | 9 |
| 2009/02/04 | 72,901 | 73,000 | 70,201 | 70,300 | 10 |
| 2009/02/03 | 75,101 | 75,101 | 73,000 | 73,099 | 13 |
| 2009/02/02 | 72,499 | 72,499 | 70,999 | 70,999 | 21 |
| 2009/01/30 | 71,101 | 71,200 | 71,101 | 71,101 | 3 |
| 2009/01/29 | 71,299 | 71,299 | 71,101 | 71,101 | 4 |
| 2009/01/28 | 70,999 | 71,200 | 70,999 | 71,200 | 7 |
| 2009/01/26 | 72,001 | 72,001 | 72,001 | 72,001 | 1 |
| 2009/01/23 | 72,001 | 72,001 | 72,001 | 72,001 | 1 |
| 2009/01/22 | 72,001 | 72,001 | 68,500 | 72,001 | 13 |
| 2009/01/21 | 71,701 | 72,301 | 71,701 | 71,899 | 8 |
| 2009/01/20 | 82,601 | 82,601 | 77,600 | 77,699 | 79 |
| 2009/01/19 | 79,601 | 80,999 | 79,499 | 80,999 | 17 |
| 2009/01/16 | 75,701 | 80,000 | 75,701 | 77,999 | 18 |
| 2009/01/15 | 70,099 | 74,200 | 70,099 | 74,200 | 8 |
| 2009/01/14 | 74,500 | 78,500 | 74,500 | 77,600 | 6 |
| 2009/01/13 | 70,501 | 70,501 | 70,501 | 70,501 | 3 |
| 2009/01/09 | 70,999 | 71,101 | 70,501 | 70,501 | 6 |
| 2009/01/08 | 72,001 | 72,100 | 72,001 | 72,100 | 9 |
| 2009/01/07 | 71,500 | 75,001 | 71,500 | 75,001 | 5 |
| 2009/01/06 | 73,000 | 80,501 | 68,500 | 80,501 | 35 |
| 2009/01/05 | 68,500 | 70,501 | 68,500 | 70,501 | 18 |