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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,010 | 1,065 | 990 | 1,018 | 19,900 |
| 2018/12/27 | 1,035 | 1,084 | 1,000 | 1,039 | 17,300 |
| 2018/12/26 | 961 | 1,030 | 961 | 998 | 8,200 |
| 2018/12/25 | 926 | 963 | 917 | 961 | 23,900 |
| 2018/12/21 | 935 | 1,019 | 935 | 964 | 30,100 |
| 2018/12/20 | 1,010 | 1,023 | 925 | 980 | 26,700 |
| 2018/12/19 | 1,039 | 1,040 | 1,007 | 1,038 | 9,700 |
| 2018/12/18 | 1,022 | 1,029 | 981 | 995 | 29,900 |
| 2018/12/17 | 1,082 | 1,101 | 1,052 | 1,052 | 26,600 |
| 2018/12/14 | 1,089 | 1,101 | 1,040 | 1,101 | 14,600 |
| 2018/12/13 | 1,033 | 1,093 | 1,020 | 1,059 | 14,100 |
| 2018/12/12 | 1,006 | 1,066 | 1,004 | 1,033 | 15,400 |
| 2018/12/11 | 1,009 | 1,046 | 1,001 | 1,034 | 10,800 |
| 2018/12/10 | 1,126 | 1,130 | 1,010 | 1,011 | 31,600 |
| 2018/12/07 | 1,130 | 1,156 | 1,130 | 1,156 | 800 |
| 2018/12/06 | 1,170 | 1,170 | 1,129 | 1,132 | 7,600 |
| 2018/12/05 | 1,212 | 1,212 | 1,150 | 1,200 | 5,700 |
| 2018/12/04 | 1,220 | 1,255 | 1,182 | 1,212 | 1,700 |
| 2018/12/03 | 1,250 | 1,272 | 1,247 | 1,265 | 9,300 |
| 2018/11/30 | 1,235 | 1,247 | 1,229 | 1,247 | 2,200 |
| 2018/11/29 | 1,207 | 1,235 | 1,171 | 1,235 | 7,000 |
| 2018/11/28 | 1,192 | 1,207 | 1,192 | 1,207 | 4,100 |
| 2018/11/27 | 1,158 | 1,192 | 1,150 | 1,192 | 1,700 |
| 2018/11/26 | 1,106 | 1,188 | 1,106 | 1,188 | 5,000 |
| 2018/11/22 | 1,100 | 1,150 | 1,092 | 1,150 | 3,000 |
| 2018/11/21 | 1,099 | 1,125 | 1,070 | 1,115 | 9,400 |
| 2018/11/20 | 1,215 | 1,215 | 1,093 | 1,129 | 17,800 |
| 2018/11/19 | 1,196 | 1,222 | 1,171 | 1,222 | 2,200 |
| 2018/11/16 | 1,240 | 1,240 | 1,200 | 1,240 | 9,100 |
| 2018/11/15 | 1,240 | 1,240 | 1,205 | 1,237 | 3,200 |
| 2018/11/14 | 1,253 | 1,253 | 1,178 | 1,205 | 12,900 |
| 2018/11/13 | 1,252 | 1,255 | 1,200 | 1,217 | 21,900 |
| 2018/11/12 | 1,229 | 1,289 | 1,200 | 1,265 | 28,600 |
| 2018/11/09 | 1,257 | 1,257 | 1,181 | 1,220 | 15,900 |
| 2018/11/08 | 1,207 | 1,330 | 1,207 | 1,250 | 12,500 |
| 2018/11/07 | 1,200 | 1,200 | 1,174 | 1,199 | 12,300 |
| 2018/11/06 | 1,200 | 1,203 | 1,156 | 1,198 | 6,200 |
| 2018/11/05 | 1,231 | 1,231 | 1,185 | 1,223 | 11,200 |
| 2018/11/02 | 1,200 | 1,243 | 1,184 | 1,243 | 16,300 |
| 2018/11/01 | 1,200 | 1,300 | 1,160 | 1,207 | 12,100 |
| 2018/10/31 | 1,201 | 1,280 | 1,149 | 1,190 | 12,500 |
| 2018/10/30 | 1,170 | 1,195 | 1,070 | 1,165 | 30,900 |
| 2018/10/29 | 1,300 | 1,300 | 1,170 | 1,200 | 62,600 |
| 2018/10/26 | 1,470 | 1,477 | 1,315 | 1,320 | 15,000 |
| 2018/10/25 | 1,477 | 1,477 | 1,401 | 1,431 | 2,500 |
| 2018/10/24 | 1,515 | 1,520 | 1,510 | 1,510 | 1,800 |
| 2018/10/23 | 1,525 | 1,540 | 1,480 | 1,501 | 4,300 |
| 2018/10/22 | 1,545 | 1,550 | 1,526 | 1,527 | 1,200 |
| 2018/10/19 | 1,551 | 1,551 | 1,545 | 1,545 | 1,200 |
| 2018/10/18 | 1,550 | 1,589 | 1,550 | 1,589 | 400 |
| 2018/10/17 | 1,590 | 1,590 | 1,548 | 1,548 | 1,200 |
| 2018/10/16 | 1,600 | 1,600 | 1,520 | 1,590 | 1,700 |
| 2018/10/15 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 |
| 2018/10/12 | 1,562 | 1,563 | 1,560 | 1,560 | 1,700 |
| 2018/10/11 | 1,520 | 1,600 | 1,506 | 1,562 | 6,900 |
| 2018/10/10 | 1,631 | 1,669 | 1,631 | 1,668 | 1,000 |
| 2018/10/09 | 1,655 | 1,669 | 1,645 | 1,669 | 1,100 |
| 2018/10/05 | 1,680 | 1,689 | 1,651 | 1,655 | 1,200 |
| 2018/10/04 | 1,663 | 1,700 | 1,663 | 1,690 | 600 |
| 2018/10/03 | 1,665 | 1,695 | 1,660 | 1,661 | 1,100 |
| 2018/10/02 | 1,739 | 1,740 | 1,630 | 1,657 | 3,300 |
| 2018/10/01 | 1,725 | 1,730 | 1,721 | 1,721 | 619,300 |
| 2018/09/28 | 1,718 | 1,718 | 1,675 | 1,714 | 1,600 |
| 2018/09/27 | 1,700 | 1,701 | 1,690 | 1,690 | 600 |
| 2018/09/26 | 1,710 | 1,771 | 1,660 | 1,771 | 4,800 |
| 2018/09/25 | 1,776 | 1,782 | 1,696 | 1,758 | 5,700 |
| 2018/09/21 | 1,568 | 1,698 | 1,568 | 1,696 | 5,300 |
| 2018/09/20 | 1,599 | 1,608 | 1,599 | 1,608 | 900 |
| 2018/09/19 | 1,563 | 1,630 | 1,511 | 1,619 | 7,900 |
| 2018/09/18 | 1,570 | 1,591 | 1,570 | 1,570 | 2,500 |
| 2018/09/14 | 1,562 | 1,592 | 1,562 | 1,570 | 2,200 |
| 2018/09/13 | 1,573 | 1,589 | 1,554 | 1,562 | 4,100 |
| 2018/09/12 | 1,609 | 1,611 | 1,577 | 1,580 | 1,600 |
| 2018/09/11 | 1,631 | 1,644 | 1,600 | 1,632 | 1,800 |
| 2018/09/10 | 1,590 | 1,640 | 1,590 | 1,601 | 3,500 |
| 2018/09/07 | 1,595 | 1,596 | 1,575 | 1,576 | 3,500 |
| 2018/09/06 | 1,581 | 1,605 | 1,575 | 1,580 | 5,800 |
| 2018/09/05 | 1,581 | 1,600 | 1,576 | 1,576 | 7,000 |
| 2018/09/04 | 1,605 | 1,620 | 1,579 | 1,581 | 12,600 |
| 2018/09/03 | 1,660 | 1,660 | 1,570 | 1,620 | 7,200 |
| 2018/08/31 | 1,534 | 1,580 | 1,440 | 1,540 | 7,900 |
| 2018/08/30 | 1,587 | 1,602 | 1,526 | 1,534 | 3,100 |
| 2018/08/29 | 1,587 | 1,600 | 1,545 | 1,600 | 2,500 |
| 2018/08/28 | 1,640 | 1,670 | 1,600 | 1,600 | 2,700 |
| 2018/08/27 | 1,605 | 1,610 | 1,550 | 1,600 | 6,300 |
| 2018/08/24 | 1,400 | 1,508 | 1,390 | 1,495 | 15,700 |
| 2018/08/23 | 1,346 | 1,450 | 1,333 | 1,450 | 29,000 |
| 2018/08/22 | 1,315 | 1,420 | 1,315 | 1,350 | 18,300 |
| 2018/08/21 | 1,407 | 1,410 | 1,345 | 1,345 | 19,300 |
| 2018/08/20 | 1,489 | 1,542 | 1,440 | 1,452 | 17,800 |
| 2018/08/17 | 1,570 | 1,599 | 1,471 | 1,504 | 15,300 |
| 2018/08/16 | 1,663 | 1,663 | 1,558 | 1,606 | 11,400 |
| 2018/08/15 | 1,730 | 1,770 | 1,700 | 1,700 | 4,400 |
| 2018/08/14 | 1,695 | 1,779 | 1,695 | 1,779 | 5,200 |
| 2018/08/13 | 1,629 | 1,733 | 1,601 | 1,733 | 9,400 |
| 2018/08/10 | 1,800 | 1,800 | 1,760 | 1,789 | 400 |
| 2018/08/09 | 1,790 | 1,795 | 1,720 | 1,795 | 1,500 |
| 2018/08/08 | 1,844 | 1,844 | 1,790 | 1,790 | 500 |
| 2018/08/07 | 1,703 | 1,830 | 1,702 | 1,830 | 2,900 |
| 2018/08/06 | 1,780 | 1,809 | 1,725 | 1,726 | 4,400 |
| 2018/08/03 | 1,810 | 1,811 | 1,809 | 1,809 | 400 |
| 2018/08/02 | 1,822 | 1,850 | 1,780 | 1,850 | 2,700 |
| 2018/08/01 | 1,890 | 1,890 | 1,850 | 1,850 | 2,000 |
| 2018/07/31 | 1,841 | 1,890 | 1,841 | 1,890 | 2,800 |
| 2018/07/30 | 1,910 | 1,910 | 1,840 | 1,841 | 3,100 |
| 2018/07/27 | 1,835 | 1,909 | 1,835 | 1,900 | 1,400 |
| 2018/07/26 | 1,898 | 1,920 | 1,875 | 1,915 | 2,900 |
| 2018/07/25 | 1,777 | 1,865 | 1,772 | 1,865 | 3,000 |
| 2018/07/24 | 1,765 | 1,800 | 1,765 | 1,800 | 1,400 |
| 2018/07/23 | 1,780 | 1,780 | 1,735 | 1,735 | 1,100 |
| 2018/07/20 | 1,720 | 1,738 | 1,685 | 1,685 | 2,400 |
| 2018/07/19 | 1,725 | 1,740 | 1,725 | 1,725 | 2,200 |
| 2018/07/18 | 1,806 | 1,806 | 1,740 | 1,740 | 9,300 |
| 2018/07/17 | 1,829 | 1,829 | 1,802 | 1,804 | 5,400 |
| 2018/07/13 | 1,829 | 1,829 | 1,800 | 1,800 | 7,500 |
| 2018/07/12 | 1,756 | 1,796 | 1,756 | 1,796 | 5,200 |
| 2018/07/11 | 1,800 | 1,800 | 1,720 | 1,756 | 1,400 |
| 2018/07/10 | 1,789 | 1,815 | 1,755 | 1,810 | 2,900 |
| 2018/07/09 | 1,630 | 1,780 | 1,610 | 1,770 | 4,300 |
| 2018/07/06 | 1,550 | 1,617 | 1,501 | 1,616 | 4,400 |
| 2018/07/05 | 1,689 | 1,689 | 1,550 | 1,550 | 3,200 |
| 2018/07/04 | 1,630 | 1,675 | 1,621 | 1,675 | 1,900 |
| 2018/07/03 | 1,660 | 1,690 | 1,592 | 1,620 | 5,700 |
| 2018/07/02 | 1,749 | 1,770 | 1,650 | 1,690 | 6,700 |
| 2018/06/29 | 1,721 | 1,776 | 1,720 | 1,722 | 5,300 |
| 2018/06/28 | 1,730 | 1,754 | 1,700 | 1,720 | 11,300 |
| 2018/06/27 | 1,780 | 1,800 | 1,751 | 1,755 | 6,300 |
| 2018/06/27 | 1 -> 3.00 分割 | ||||
| 2018/06/26 | 5,550 | 5,550 | 5,280 | 5,390 | 2,100 |
| 2018/06/25 | 5,800 | 5,800 | 5,550 | 5,550 | 600 |
| 2018/06/22 | 5,980 | 6,030 | 5,600 | 5,600 | 2,600 |
| 2018/06/21 | 5,850 | 5,950 | 5,800 | 5,800 | 1,000 |
| 2018/06/20 | 5,760 | 5,760 | 5,600 | 5,600 | 500 |
| 2018/06/19 | 5,890 | 6,000 | 5,750 | 5,750 | 2,900 |
| 2018/06/18 | 5,440 | 5,750 | 5,440 | 5,750 | 2,200 |
| 2018/06/15 | 5,460 | 5,670 | 5,360 | 5,360 | 3,100 |
| 2018/06/14 | 5,160 | 5,280 | 5,100 | 5,280 | 900 |
| 2018/06/13 | 4,880 | 5,300 | 4,880 | 5,240 | 5,000 |
| 2018/06/12 | 4,800 | 4,800 | 4,770 | 4,770 | 1,300 |
| 2018/06/11 | 4,920 | 4,920 | 4,735 | 4,740 | 5,600 |
| 2018/06/08 | 4,810 | 4,930 | 4,810 | 4,920 | 1,600 |
| 2018/06/07 | 4,800 | 4,870 | 4,800 | 4,800 | 600 |
| 2018/06/06 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2018/06/05 | 4,875 | 4,875 | 4,800 | 4,810 | 2,100 |
| 2018/06/04 | 5,000 | 5,000 | 4,860 | 4,875 | 1,900 |
| 2018/06/01 | 4,735 | 4,900 | 4,735 | 4,900 | 1,500 |
| 2018/05/31 | 4,750 | 4,785 | 4,630 | 4,715 | 1,400 |
| 2018/05/30 | 4,750 | 4,750 | 4,750 | 4,750 | 300 |
| 2018/05/29 | 4,840 | 4,850 | 4,840 | 4,850 | 800 |
| 2018/05/28 | 4,605 | 4,700 | 4,595 | 4,700 | 700 |
| 2018/05/25 | 4,585 | 4,595 | 4,585 | 4,595 | 800 |
| 2018/05/24 | 4,580 | 4,600 | 4,510 | 4,510 | 1,600 |
| 2018/05/23 | 4,500 | 4,585 | 4,415 | 4,485 | 4,200 |
| 2018/05/22 | 4,860 | 4,860 | 4,555 | 4,585 | 4,800 |
| 2018/05/21 | 5,020 | 5,110 | 4,860 | 4,860 | 2,700 |
| 2018/05/18 | 5,000 | 5,010 | 4,900 | 5,000 | 3,300 |
| 2018/05/17 | 4,870 | 5,100 | 4,860 | 5,000 | 4,900 |
| 2018/05/16 | 4,490 | 5,150 | 4,490 | 5,140 | 5,700 |
| 2018/05/15 | 4,400 | 4,680 | 4,380 | 4,450 | 9,000 |
| 2018/05/14 | 3,980 | 3,980 | 3,900 | 3,980 | 1,100 |
| 2018/05/11 | 3,820 | 3,840 | 3,770 | 3,840 | 400 |
| 2018/05/10 | 3,550 | 3,750 | 3,550 | 3,750 | 1,200 |
| 2018/05/09 | 3,575 | 3,585 | 3,575 | 3,580 | 800 |
| 2018/05/08 | 3,540 | 3,580 | 3,510 | 3,580 | 400 |
| 2018/05/07 | 3,550 | 3,560 | 3,540 | 3,560 | 1,000 |
| 2018/05/02 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2018/05/01 | 3,600 | 3,605 | 3,600 | 3,600 | 2,200 |
| 2018/04/27 | 3,590 | 3,600 | 3,590 | 3,600 | 8,300 |
| 2018/04/26 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2018/04/25 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2018/04/24 | 3,590 | 3,615 | 3,550 | 3,615 | 1,400 |
| 2018/04/23 | 3,575 | 3,595 | 3,575 | 3,590 | 1,400 |
| 2018/04/20 | 3,590 | 3,590 | 3,575 | 3,575 | 700 |
| 2018/04/19 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2018/04/18 | 3,590 | 3,590 | 3,520 | 3,520 | 500 |
| 2018/04/17 | 3,550 | 3,590 | 3,500 | 3,500 | 1,000 |
| 2018/04/16 | 3,525 | 3,595 | 3,525 | 3,595 | 500 |
| 2018/04/13 | 3,580 | 3,595 | 3,510 | 3,525 | 1,700 |
| 2018/04/12 | 3,630 | 3,630 | 3,500 | 3,580 | 2,100 |
| 2018/04/11 | 3,930 | 3,930 | 3,700 | 3,700 | 4,000 |
| 2018/04/10 | 4,080 | 4,080 | 4,000 | 4,000 | 500 |
| 2018/04/09 | 4,100 | 4,100 | 4,050 | 4,080 | 1,800 |
| 2018/04/06 | 4,110 | 4,110 | 3,960 | 4,030 | 1,000 |
| 2018/04/05 | 4,240 | 4,240 | 4,010 | 4,100 | 1,100 |
| 2018/04/04 | 4,200 | 4,520 | 4,100 | 4,100 | 2,600 |
| 2018/04/03 | 4,020 | 4,100 | 4,020 | 4,100 | 1,200 |
| 2018/04/02 | 4,005 | 4,190 | 4,000 | 4,100 | 3,500 |
| 2018/03/30 | 4,000 | 4,070 | 3,950 | 4,000 | 3,500 |
| 2018/03/29 | 3,440 | 3,980 | 3,440 | 3,800 | 7,500 |
| 2018/03/28 | 3,420 | 3,440 | 3,420 | 3,440 | 1,000 |
| 2018/03/27 | 3,485 | 3,500 | 3,400 | 3,490 | 2,000 |
| 2018/03/26 | 3,325 | 3,395 | 3,325 | 3,365 | 500 |
| 2018/03/23 | 3,470 | 3,470 | 3,390 | 3,390 | 800 |
| 2018/03/22 | 3,540 | 3,545 | 3,430 | 3,490 | 1,100 |
| 2018/03/20 | 3,470 | 3,600 | 3,470 | 3,590 | 1,200 |
| 2018/03/19 | 3,430 | 3,575 | 3,400 | 3,540 | 2,300 |
| 2018/03/16 | 3,485 | 3,535 | 3,430 | 3,430 | 1,000 |
| 2018/03/15 | 3,430 | 3,490 | 3,375 | 3,430 | 1,200 |
| 2018/03/14 | 3,325 | 3,545 | 3,325 | 3,430 | 2,000 |
| 2018/03/13 | 3,180 | 3,300 | 3,180 | 3,300 | 2,900 |
| 2018/03/12 | 3,015 | 3,160 | 3,015 | 3,150 | 2,300 |
| 2018/03/09 | 3,075 | 3,120 | 3,060 | 3,060 | 500 |
| 2018/03/08 | 3,005 | 3,005 | 2,930 | 2,930 | 300 |
| 2018/03/07 | 2,930 | 3,000 | 2,930 | 3,000 | 900 |
| 2018/03/06 | 2,990 | 3,070 | 2,950 | 3,070 | 1,300 |
| 2018/03/05 | 2,910 | 3,000 | 2,910 | 3,000 | 600 |
| 2018/03/02 | 2,910 | 3,000 | 2,860 | 2,960 | 1,500 |
| 2018/03/01 | 2,924 | 3,000 | 2,924 | 3,000 | 1,800 |
| 2018/02/28 | 3,030 | 3,030 | 2,820 | 2,920 | 1,200 |
| 2018/02/27 | 3,050 | 3,050 | 2,850 | 2,950 | 900 |
| 2018/02/26 | 3,000 | 3,015 | 2,930 | 2,960 | 9,800 |
| 2018/02/23 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2018/02/22 | 2,850 | 2,850 | 2,700 | 2,800 | 800 |
| 2018/02/20 | 2,990 | 2,990 | 2,733 | 2,850 | 2,400 |
| 2018/02/19 | 2,989 | 2,990 | 2,933 | 2,990 | 7,300 |
| 2018/02/16 | 2,650 | 2,860 | 2,650 | 2,860 | 7,000 |
| 2018/02/15 | 2,700 | 2,700 | 2,598 | 2,600 | 1,500 |
| 2018/02/14 | 2,640 | 2,685 | 2,550 | 2,649 | 2,400 |
| 2018/02/13 | 2,465 | 2,565 | 2,465 | 2,550 | 400 |
| 2018/02/09 | 2,550 | 2,550 | 2,450 | 2,450 | 1,700 |
| 2018/02/07 | 2,624 | 2,624 | 2,470 | 2,550 | 1,800 |
| 2018/02/06 | 2,500 | 2,586 | 2,255 | 2,416 | 17,700 |
| 2018/02/05 | 2,765 | 2,765 | 2,621 | 2,621 | 2,900 |
| 2018/02/02 | 2,770 | 2,770 | 2,720 | 2,720 | 400 |
| 2018/02/01 | 2,775 | 2,775 | 2,750 | 2,750 | 1,600 |
| 2018/01/31 | 2,766 | 2,781 | 2,730 | 2,775 | 4,400 |
| 2018/01/30 | 2,865 | 2,865 | 2,800 | 2,800 | 1,200 |
| 2018/01/29 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2018/01/26 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2018/01/25 | 2,830 | 2,830 | 2,800 | 2,800 | 2,800 |
| 2018/01/24 | 2,810 | 2,940 | 2,810 | 2,830 | 3,300 |
| 2018/01/23 | 2,850 | 2,851 | 2,850 | 2,851 | 300 |
| 2018/01/19 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
| 2018/01/18 | 2,899 | 2,900 | 2,850 | 2,850 | 2,600 |
| 2018/01/17 | 2,970 | 2,970 | 2,853 | 2,857 | 1,500 |
| 2018/01/16 | 3,040 | 3,040 | 2,950 | 2,950 | 600 |
| 2018/01/15 | 3,060 | 3,145 | 3,040 | 3,040 | 1,900 |
| 2018/01/12 | 2,840 | 2,970 | 2,840 | 2,873 | 3,100 |
| 2018/01/11 | 2,799 | 2,800 | 2,753 | 2,790 | 400 |
| 2018/01/10 | 2,718 | 2,749 | 2,701 | 2,749 | 1,100 |
| 2018/01/09 | 2,707 | 2,770 | 2,702 | 2,720 | 1,700 |
| 2018/01/05 | 2,800 | 2,800 | 2,732 | 2,732 | 800 |
| 2018/01/04 | 2,698 | 2,800 | 2,698 | 2,800 | 3,500 |