5333 日本ガイシ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,7061,7351,7031,717723,5001,717
2023-03-171,7631,7631,7291,7391,188,0001,739
2023-03-161,7261,7431,7141,739964,6001,739
2023-03-151,7631,7751,7541,7661,068,1001,766
2023-03-141,7621,7631,7241,7391,042,4001,739
2023-03-131,8271,8311,7851,790902,3001,790
2023-03-101,8501,8561,8371,8431,407,1001,843
2023-03-091,8781,8821,8631,867727,2001,867
2023-03-081,8441,8631,8441,861569,5001,861
2023-03-071,8441,8591,8431,846718,9001,846
2023-03-061,8461,8531,8401,843724,2001,843
2023-03-031,8211,8411,8161,838971,8001,838
2023-03-021,8321,8341,8151,819945,0001,819
2023-03-011,8001,8251,8001,822656,7001,822
2023-02-281,8291,8311,8031,808980,8001,808
2023-02-271,7971,8331,7951,820807,9001,820
2023-02-241,7881,8011,7831,797726,7001,797
2023-02-221,8091,8121,7821,785851,3001,785
2023-02-211,7921,8161,7891,816688,6001,816
2023-02-201,7931,7951,7841,794517,1001,794
2023-02-171,7811,7891,7761,787853,0001,787
2023-02-161,7971,8001,7771,7821,192,7001,782
2023-02-151,7971,7991,7881,797848,9001,797
2023-02-141,7941,7941,7761,783624,0001,783
2023-02-131,7801,7831,7611,773684,3001,773
2023-02-101,7961,7961,7761,7841,139,3001,784
2023-02-091,7681,7821,7661,780686,5001,780
2023-02-081,7801,7881,7681,776746,0001,776
2023-02-071,7881,7911,7741,780825,2001,780
2023-02-061,7801,8031,7801,793923,5001,793
2023-02-031,7651,7761,7611,770753,7001,770
2023-02-021,7761,7761,7551,767923,8001,767
2023-02-011,7551,7901,7501,7881,221,9001,788
2023-01-311,7801,7941,7751,7911,413,0001,791
2023-01-301,7691,7751,7621,772948,3001,772
2023-01-271,7721,7721,7621,769618,0001,769
2023-01-261,7701,7741,7591,767838,5001,767
2023-01-251,7441,7681,7441,764744,7001,764
2023-01-241,7471,7581,7371,754805,5001,754
2023-01-231,7201,7331,7121,729759,6001,729
2023-01-201,6901,7011,6831,7011,213,9001,701
2023-01-191,7231,7241,7051,7061,080,2001,706
2023-01-181,7211,7591,7101,7421,618,0001,742
2023-01-171,6801,7141,6801,713870,3001,713
2023-01-161,6911,6981,6741,6801,274,6001,680
2023-01-131,7161,7191,7041,7101,168,6001,710
2023-01-121,7081,7211,7061,716878,8001,716
2023-01-111,6881,7031,6861,7011,195,7001,701
2023-01-101,6771,6881,6681,6761,338,5001,676
2023-01-061,6701,6881,6691,6821,035,7001,682
2023-01-051,6651,6781,6611,675913,9001,675
2023-01-041,6651,6741,6551,669845,4001,669

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