ガイアックス(3775)の株価時系列情報
ガイアックス(3775)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 830 | 897 | 830 | 888 | 17,500 |
| 2015/12/29 | 820 | 836 | 810 | 833 | 10,500 |
| 2015/12/28 | 795 | 832 | 787 | 812 | 33,400 |
| 2015/12/25 | 830 | 855 | 817 | 825 | 56,100 |
| 2015/12/24 | 860 | 875 | 837 | 840 | 83,200 |
| 2015/12/22 | 909 | 909 | 862 | 865 | 47,000 |
| 2015/12/21 | 1,000 | 1,010 | 875 | 910 | 62,100 |
| 2015/12/18 | 960 | 1,015 | 950 | 988 | 65,400 |
| 2015/12/17 | 930 | 950 | 896 | 945 | 31,400 |
| 2015/12/16 | 895 | 976 | 892 | 925 | 103,900 |
| 2015/12/15 | 901 | 906 | 875 | 880 | 15,600 |
| 2015/12/14 | 862 | 895 | 850 | 895 | 27,300 |
| 2015/12/11 | 890 | 923 | 860 | 905 | 30,800 |
| 2015/12/10 | 945 | 945 | 916 | 918 | 18,900 |
| 2015/12/09 | 965 | 975 | 945 | 949 | 19,000 |
| 2015/12/08 | 990 | 1,002 | 971 | 978 | 26,900 |
| 2015/12/07 | 1,000 | 1,005 | 970 | 990 | 18,900 |
| 2015/12/04 | 980 | 1,005 | 970 | 997 | 49,500 |
| 2015/12/03 | 1,053 | 1,053 | 980 | 995 | 44,600 |
| 2015/12/02 | 955 | 1,030 | 942 | 1,023 | 45,700 |
| 2015/12/01 | 951 | 965 | 948 | 964 | 11,400 |
| 2015/11/30 | 968 | 983 | 945 | 954 | 22,300 |
| 2015/11/27 | 1,011 | 1,019 | 972 | 983 | 12,300 |
| 2015/11/26 | 984 | 1,009 | 984 | 1,008 | 14,200 |
| 2015/11/25 | 958 | 990 | 950 | 984 | 14,100 |
| 2015/11/24 | 979 | 979 | 952 | 955 | 22,400 |
| 2015/11/20 | 981 | 983 | 951 | 975 | 14,500 |
| 2015/11/19 | 940 | 1,014 | 940 | 981 | 36,400 |
| 2015/11/18 | 1,016 | 1,019 | 922 | 925 | 67,400 |
| 2015/11/17 | 1,050 | 1,055 | 1,008 | 1,025 | 34,300 |
| 2015/11/16 | 1,082 | 1,094 | 1,050 | 1,055 | 40,900 |
| 2015/11/13 | 1,047 | 1,180 | 1,043 | 1,112 | 87,400 |
| 2015/11/12 | 1,213 | 1,216 | 1,063 | 1,197 | 116,100 |
| 2015/11/11 | 1,230 | 1,288 | 1,226 | 1,280 | 72,200 |
| 2015/11/10 | 1,195 | 1,240 | 1,174 | 1,226 | 38,700 |
| 2015/11/09 | 1,249 | 1,300 | 1,200 | 1,245 | 71,100 |
| 2015/11/06 | 1,042 | 1,232 | 1,037 | 1,191 | 78,000 |
| 2015/11/05 | 1,014 | 1,063 | 1,011 | 1,042 | 28,700 |
| 2015/11/04 | 1,075 | 1,097 | 1,014 | 1,020 | 37,900 |
| 2015/11/02 | 1,053 | 1,143 | 1,032 | 1,093 | 34,200 |
| 2015/10/30 | 1,020 | 1,072 | 1,002 | 1,064 | 42,800 |
| 2015/10/29 | 1,112 | 1,120 | 1,011 | 1,038 | 56,300 |
| 2015/10/28 | 1,134 | 1,165 | 1,091 | 1,098 | 51,300 |
| 2015/10/27 | 1,270 | 1,300 | 1,108 | 1,181 | 224,500 |
| 2015/10/26 | 1,031 | 1,330 | 1,024 | 1,239 | 250,500 |
| 2015/10/23 | 1,026 | 1,110 | 972 | 1,043 | 105,500 |
| 2015/10/22 | 1,179 | 1,250 | 979 | 999 | 217,800 |
| 2015/10/21 | 1,279 | 1,350 | 1,129 | 1,161 | 365,600 |
| 2015/10/20 | 1,389 | 1,429 | 1,380 | 1,429 | 176,600 |
| 2015/10/19 | 1,089 | 1,129 | 1,050 | 1,129 | 171,000 |
| 2015/10/16 | 840 | 979 | 838 | 979 | 122,700 |
| 2015/10/15 | 800 | 838 | 777 | 830 | 49,300 |
| 2015/10/14 | 820 | 825 | 797 | 802 | 25,500 |
| 2015/10/13 | 865 | 865 | 779 | 823 | 37,600 |
| 2015/10/09 | 868 | 871 | 844 | 866 | 13,200 |
| 2015/10/08 | 805 | 868 | 805 | 864 | 28,900 |
| 2015/10/07 | 820 | 835 | 806 | 812 | 27,100 |
| 2015/10/06 | 825 | 850 | 805 | 816 | 24,900 |
| 2015/10/05 | 760 | 828 | 760 | 828 | 22,400 |
| 2015/10/02 | 720 | 788 | 714 | 767 | 48,000 |
| 2015/10/01 | 730 | 739 | 711 | 717 | 30,900 |
| 2015/09/30 | 721 | 738 | 707 | 724 | 45,000 |
| 2015/09/29 | 763 | 765 | 711 | 736 | 67,400 |
| 2015/09/28 | 799 | 809 | 779 | 787 | 16,100 |
| 2015/09/25 | 791 | 812 | 777 | 805 | 38,900 |
| 2015/09/24 | 865 | 865 | 793 | 793 | 68,700 |
| 2015/09/18 | 859 | 887 | 835 | 876 | 55,600 |
| 2015/09/17 | 850 | 910 | 832 | 889 | 47,900 |
| 2015/09/16 | 896 | 907 | 815 | 822 | 60,700 |
| 2015/09/15 | 926 | 935 | 861 | 881 | 91,400 |
| 2015/09/14 | 1,191 | 1,191 | 887 | 888 | 188,800 |
| 2015/09/11 | 1,080 | 1,195 | 1,080 | 1,176 | 39,200 |
| 2015/09/10 | 1,232 | 1,260 | 1,140 | 1,140 | 82,200 |
| 2015/09/09 | 1,399 | 1,415 | 1,220 | 1,314 | 232,400 |
| 2015/09/08 | 1,280 | 1,609 | 1,256 | 1,609 | 33,200 |
| 2015/09/07 | 1,279 | 1,309 | 1,250 | 1,309 | 6,300 |
| 2015/09/04 | 1,360 | 1,370 | 1,280 | 1,330 | 19,800 |
| 2015/09/03 | 1,316 | 1,360 | 1,316 | 1,360 | 3,700 |
| 2015/09/02 | 1,270 | 1,350 | 1,270 | 1,335 | 8,600 |
| 2015/09/01 | 1,403 | 1,403 | 1,328 | 1,330 | 10,200 |
| 2015/08/31 | 1,385 | 1,438 | 1,375 | 1,403 | 8,000 |
| 2015/08/28 | 1,340 | 1,408 | 1,340 | 1,385 | 8,300 |
| 2015/08/27 | 1,285 | 1,340 | 1,257 | 1,290 | 13,000 |
| 2015/08/26 | 1,205 | 1,300 | 1,197 | 1,255 | 36,700 |
| 2015/08/25 | 1,280 | 1,408 | 1,168 | 1,257 | 72,400 |
| 2015/08/24 | 1,365 | 1,487 | 1,235 | 1,430 | 62,000 |
| 2015/08/21 | 1,521 | 1,542 | 1,511 | 1,525 | 9,700 |
| 2015/08/20 | 1,570 | 1,596 | 1,522 | 1,580 | 9,300 |
| 2015/08/19 | 1,584 | 1,600 | 1,555 | 1,570 | 9,100 |
| 2015/08/18 | 1,604 | 1,615 | 1,584 | 1,585 | 14,000 |
| 2015/08/17 | 1,627 | 1,636 | 1,603 | 1,620 | 8,300 |
| 2015/08/14 | 1,608 | 1,627 | 1,587 | 1,604 | 9,200 |
| 2015/08/13 | 1,605 | 1,634 | 1,585 | 1,629 | 11,800 |
| 2015/08/12 | 1,699 | 1,699 | 1,583 | 1,610 | 22,800 |
| 2015/08/11 | 1,790 | 1,870 | 1,700 | 1,749 | 59,000 |
| 2015/08/10 | 1,576 | 1,750 | 1,576 | 1,750 | 20,900 |
| 2015/08/07 | 1,590 | 1,604 | 1,573 | 1,580 | 9,500 |
| 2015/08/06 | 1,600 | 1,616 | 1,600 | 1,615 | 4,800 |
| 2015/08/05 | 1,609 | 1,609 | 1,571 | 1,605 | 5,400 |
| 2015/08/04 | 1,600 | 1,605 | 1,571 | 1,600 | 3,900 |
| 2015/08/03 | 1,570 | 1,604 | 1,532 | 1,604 | 5,500 |
| 2015/07/31 | 1,505 | 1,548 | 1,490 | 1,548 | 5,800 |
| 2015/07/30 | 1,513 | 1,525 | 1,490 | 1,514 | 8,100 |
| 2015/07/29 | 1,512 | 1,535 | 1,501 | 1,532 | 2,600 |
| 2015/07/28 | 1,500 | 1,539 | 1,461 | 1,530 | 9,500 |
| 2015/07/27 | 1,555 | 1,555 | 1,501 | 1,501 | 8,200 |
| 2015/07/24 | 1,540 | 1,555 | 1,520 | 1,555 | 2,400 |
| 2015/07/23 | 1,520 | 1,570 | 1,495 | 1,566 | 11,300 |
| 2015/07/22 | 1,556 | 1,568 | 1,531 | 1,540 | 5,800 |
| 2015/07/21 | 1,596 | 1,596 | 1,547 | 1,560 | 9,200 |
| 2015/07/17 | 1,590 | 1,594 | 1,561 | 1,594 | 3,800 |
| 2015/07/16 | 1,600 | 1,624 | 1,550 | 1,550 | 8,700 |
| 2015/07/15 | 1,640 | 1,640 | 1,573 | 1,627 | 5,500 |
| 2015/07/14 | 1,579 | 1,632 | 1,555 | 1,600 | 14,200 |
| 2015/07/13 | 1,547 | 1,570 | 1,500 | 1,550 | 11,800 |
| 2015/07/10 | 1,395 | 1,520 | 1,375 | 1,499 | 28,000 |
| 2015/07/09 | 1,352 | 1,370 | 1,148 | 1,365 | 95,000 |
| 2015/07/08 | 1,499 | 1,510 | 1,398 | 1,448 | 33,300 |
| 2015/07/07 | 1,509 | 1,568 | 1,482 | 1,539 | 11,700 |
| 2015/07/06 | 1,580 | 1,589 | 1,494 | 1,535 | 15,400 |
| 2015/07/03 | 1,635 | 1,635 | 1,593 | 1,593 | 9,200 |
| 2015/07/02 | 1,639 | 1,639 | 1,610 | 1,636 | 3,300 |
| 2015/07/01 | 1,630 | 1,633 | 1,596 | 1,633 | 9,400 |
| 2015/06/30 | 1,625 | 1,650 | 1,620 | 1,630 | 8,700 |
| 2015/06/29 | 1,612 | 1,666 | 1,590 | 1,666 | 22,700 |
| 2015/06/26 | 1,683 | 1,697 | 1,674 | 1,690 | 4,200 |
| 2015/06/25 | 1,686 | 1,698 | 1,681 | 1,682 | 6,300 |
| 2015/06/24 | 1,680 | 1,725 | 1,680 | 1,696 | 16,500 |
| 2015/06/23 | 1,662 | 1,695 | 1,662 | 1,694 | 8,000 |
| 2015/06/22 | 1,670 | 1,695 | 1,669 | 1,690 | 4,000 |
| 2015/06/19 | 1,600 | 1,679 | 1,582 | 1,669 | 12,300 |
| 2015/06/18 | 1,650 | 1,650 | 1,570 | 1,610 | 16,500 |
| 2015/06/17 | 1,636 | 1,665 | 1,636 | 1,646 | 7,200 |
| 2015/06/16 | 1,670 | 1,686 | 1,649 | 1,676 | 17,000 |
| 2015/06/15 | 1,675 | 1,693 | 1,656 | 1,690 | 14,600 |
| 2015/06/12 | 1,697 | 1,725 | 1,696 | 1,715 | 11,000 |
| 2015/06/11 | 1,680 | 1,727 | 1,680 | 1,727 | 7,300 |
| 2015/06/10 | 1,651 | 1,695 | 1,651 | 1,693 | 5,800 |
| 2015/06/09 | 1,696 | 1,728 | 1,651 | 1,691 | 15,900 |
| 2015/06/08 | 1,695 | 1,740 | 1,690 | 1,730 | 14,900 |
| 2015/06/05 | 1,685 | 1,730 | 1,681 | 1,720 | 14,300 |
| 2015/06/04 | 1,696 | 1,708 | 1,680 | 1,702 | 10,900 |
| 2015/06/03 | 1,700 | 1,720 | 1,679 | 1,709 | 16,800 |
| 2015/06/02 | 1,700 | 1,743 | 1,692 | 1,729 | 23,200 |
| 2015/06/01 | 1,681 | 1,749 | 1,665 | 1,720 | 20,600 |
| 2015/05/29 | 1,580 | 1,665 | 1,560 | 1,641 | 14,900 |
| 2015/05/28 | 1,480 | 1,850 | 1,480 | 1,577 | 45,300 |
| 2015/05/27 | 1,499 | 1,512 | 1,415 | 1,505 | 18,800 |
| 2015/05/26 | 1,469 | 1,511 | 1,469 | 1,499 | 11,800 |
| 2015/05/25 | 1,507 | 1,530 | 1,499 | 1,499 | 10,900 |
| 2015/05/22 | 1,520 | 1,526 | 1,499 | 1,520 | 14,000 |
| 2015/05/21 | 1,530 | 1,530 | 1,486 | 1,516 | 13,300 |
| 2015/05/20 | 1,516 | 1,543 | 1,510 | 1,532 | 9,000 |
| 2015/05/19 | 1,510 | 1,530 | 1,496 | 1,530 | 13,100 |
| 2015/05/18 | 1,499 | 1,510 | 1,478 | 1,510 | 7,500 |
| 2015/05/15 | 1,517 | 1,517 | 1,484 | 1,503 | 6,600 |
| 2015/05/14 | 1,518 | 1,519 | 1,470 | 1,497 | 7,700 |
| 2015/05/13 | 1,499 | 1,529 | 1,460 | 1,513 | 16,000 |
| 2015/05/12 | 1,475 | 1,495 | 1,460 | 1,484 | 10,000 |
| 2015/05/11 | 1,450 | 1,486 | 1,416 | 1,460 | 10,100 |
| 2015/05/08 | 1,420 | 1,460 | 1,350 | 1,460 | 20,400 |
| 2015/05/07 | 1,266 | 1,339 | 1,250 | 1,330 | 31,500 |
| 2015/05/01 | 1,348 | 1,348 | 1,294 | 1,316 | 25,400 |
| 2015/04/30 | 1,398 | 1,398 | 1,323 | 1,365 | 20,000 |
| 2015/04/28 | 1,400 | 1,405 | 1,350 | 1,400 | 16,500 |
| 2015/04/27 | 1,427 | 1,427 | 1,391 | 1,400 | 13,400 |
| 2015/04/24 | 1,431 | 1,458 | 1,416 | 1,423 | 10,500 |
| 2015/04/23 | 1,449 | 1,449 | 1,425 | 1,425 | 11,900 |
| 2015/04/22 | 1,452 | 1,452 | 1,412 | 1,449 | 26,000 |
| 2015/04/21 | 1,499 | 1,499 | 1,457 | 1,461 | 13,200 |
| 2015/04/20 | 1,500 | 1,500 | 1,475 | 1,499 | 12,700 |
| 2015/04/17 | 1,533 | 1,536 | 1,512 | 1,513 | 13,600 |
| 2015/04/16 | 1,560 | 1,560 | 1,517 | 1,559 | 13,400 |
| 2015/04/15 | 1,588 | 1,588 | 1,525 | 1,568 | 13,800 |
| 2015/04/14 | 1,542 | 1,590 | 1,519 | 1,590 | 13,300 |
| 2015/04/13 | 1,568 | 1,599 | 1,540 | 1,550 | 13,700 |
| 2015/04/10 | 1,604 | 1,605 | 1,535 | 1,568 | 19,900 |
| 2015/04/09 | 1,568 | 1,579 | 1,536 | 1,579 | 8,800 |
| 2015/04/08 | 1,509 | 1,574 | 1,505 | 1,568 | 14,100 |
| 2015/04/07 | 1,500 | 1,530 | 1,500 | 1,524 | 7,400 |
| 2015/04/06 | 1,545 | 1,545 | 1,472 | 1,480 | 19,400 |
| 2015/04/03 | 1,640 | 1,640 | 1,480 | 1,546 | 31,600 |
| 2015/04/02 | 1,640 | 1,686 | 1,604 | 1,610 | 54,800 |
| 2015/04/01 | 1,440 | 1,440 | 1,402 | 1,439 | 14,500 |
| 2015/03/31 | 1,518 | 1,520 | 1,451 | 1,470 | 9,000 |
| 2015/03/30 | 1,465 | 1,510 | 1,420 | 1,510 | 16,600 |
| 2015/03/27 | 1,580 | 1,580 | 1,451 | 1,470 | 40,700 |
| 2015/03/26 | 1,452 | 1,649 | 1,441 | 1,580 | 29,900 |
| 2015/03/25 | 1,630 | 1,635 | 1,480 | 1,482 | 57,500 |
| 2015/03/24 | 1,650 | 1,676 | 1,625 | 1,652 | 11,900 |
| 2015/03/23 | 1,698 | 1,711 | 1,655 | 1,656 | 20,800 |
| 2015/03/20 | 1,733 | 1,737 | 1,690 | 1,700 | 14,100 |
| 2015/03/19 | 1,731 | 1,749 | 1,670 | 1,730 | 23,000 |
| 2015/03/18 | 1,749 | 1,770 | 1,701 | 1,750 | 18,800 |
| 2015/03/17 | 1,785 | 1,800 | 1,725 | 1,749 | 18,900 |
| 2015/03/16 | 1,690 | 1,777 | 1,689 | 1,748 | 37,700 |
| 2015/03/13 | 1,601 | 1,670 | 1,601 | 1,650 | 21,000 |
| 2015/03/12 | 1,755 | 1,796 | 1,621 | 1,660 | 29,200 |
| 2015/03/11 | 1,677 | 1,758 | 1,610 | 1,755 | 41,100 |
| 2015/03/10 | 1,839 | 1,840 | 1,740 | 1,768 | 79,000 |
| 2015/03/09 | 1,680 | 1,910 | 1,662 | 1,799 | 106,600 |
| 2015/03/06 | 1,567 | 1,670 | 1,525 | 1,660 | 54,400 |
| 2015/03/05 | 1,498 | 1,608 | 1,496 | 1,565 | 60,900 |
| 2015/03/04 | 1,444 | 1,504 | 1,430 | 1,504 | 51,000 |
| 2015/03/03 | 1,464 | 1,474 | 1,400 | 1,471 | 61,000 |
| 2015/03/02 | 1,260 | 1,284 | 1,231 | 1,284 | 12,600 |
| 2015/02/27 | 1,279 | 1,289 | 1,259 | 1,289 | 6,500 |
| 2015/02/26 | 1,261 | 1,290 | 1,245 | 1,279 | 10,500 |
| 2015/02/25 | 1,290 | 1,291 | 1,267 | 1,290 | 18,500 |
| 2015/02/24 | 1,260 | 1,294 | 1,244 | 1,294 | 19,000 |
| 2015/02/23 | 1,233 | 1,298 | 1,215 | 1,280 | 16,300 |
| 2015/02/20 | 1,394 | 1,394 | 1,195 | 1,233 | 127,200 |
| 2015/02/19 | 1,500 | 1,500 | 1,381 | 1,424 | 51,000 |
| 2015/02/18 | 1,490 | 1,498 | 1,430 | 1,480 | 32,600 |
| 2015/02/17 | 1,420 | 1,519 | 1,415 | 1,485 | 40,400 |
| 2015/02/16 | 1,379 | 1,480 | 1,321 | 1,439 | 48,800 |
| 2015/02/13 | 1,391 | 1,391 | 1,370 | 1,384 | 12,300 |
| 2015/02/12 | 1,386 | 1,395 | 1,356 | 1,394 | 14,100 |
| 2015/02/10 | 1,399 | 1,399 | 1,340 | 1,384 | 23,000 |
| 2015/02/09 | 1,383 | 1,404 | 1,355 | 1,395 | 23,600 |
| 2015/02/06 | 1,406 | 1,415 | 1,362 | 1,400 | 24,300 |
| 2015/02/05 | 1,320 | 1,400 | 1,320 | 1,376 | 20,900 |
| 2015/02/04 | 1,316 | 1,322 | 1,261 | 1,320 | 12,800 |
| 2015/02/03 | 1,360 | 1,437 | 1,261 | 1,281 | 69,700 |
| 2015/02/02 | 1,200 | 1,299 | 1,200 | 1,270 | 19,300 |
| 2015/01/30 | 1,138 | 1,220 | 1,129 | 1,210 | 12,300 |
| 2015/01/29 | 1,200 | 1,200 | 1,091 | 1,122 | 34,100 |
| 2015/01/28 | 1,203 | 1,219 | 1,182 | 1,219 | 9,500 |
| 2015/01/27 | 1,167 | 1,287 | 1,151 | 1,207 | 21,600 |
| 2015/01/26 | 1,245 | 1,300 | 1,155 | 1,189 | 40,300 |
| 2015/01/23 | 1,350 | 1,350 | 1,180 | 1,255 | 57,200 |
| 2015/01/22 | 1,330 | 1,569 | 1,295 | 1,358 | 140,700 |
| 2015/01/21 | 1,229 | 1,318 | 1,188 | 1,300 | 56,600 |
| 2015/01/20 | 1,165 | 1,235 | 1,119 | 1,235 | 42,900 |
| 2015/01/19 | 1,040 | 1,175 | 1,035 | 1,170 | 47,000 |
| 2015/01/16 | 1,035 | 1,052 | 1,011 | 1,036 | 24,800 |
| 2015/01/15 | 999 | 1,028 | 982 | 1,027 | 23,000 |
| 2015/01/14 | 1,011 | 1,025 | 980 | 1,020 | 20,700 |
| 2015/01/13 | 1,048 | 1,055 | 998 | 1,019 | 39,200 |
| 2015/01/09 | 918 | 1,068 | 901 | 1,004 | 133,800 |
| 2015/01/08 | 905 | 920 | 897 | 918 | 10,300 |
| 2015/01/07 | 896 | 915 | 889 | 910 | 16,500 |
| 2015/01/06 | 892 | 915 | 890 | 900 | 8,300 |
| 2015/01/05 | 921 | 921 | 878 | 914 | 21,400 |