5333 日本ガイシ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-182,0502,0531,9962,001799,7002,001
2022-01-172,0312,0492,0272,032600,3002,032
2022-01-142,0272,0351,9962,015944,9002,015
2022-01-132,0542,0582,0332,048799,1002,048
2022-01-122,0392,0552,0232,054929,6002,054
2022-01-111,9992,0181,9962,013825,2002,013
2022-01-072,0212,0291,9751,9961,177,2001,996
2022-01-062,0522,0612,0132,015950,5002,015
2022-01-052,0242,0571,9992,0521,333,5002,052
2022-01-041,9691,9851,9581,984687,2001,984

分割・併合履歴 : [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株