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 |
---|---|---|---|---|---|---|
2023-03-20 | 1,706 | 1,735 | 1,703 | 1,717 | 723,500 | 1,717 |
2023-03-17 | 1,763 | 1,763 | 1,729 | 1,739 | 1,188,000 | 1,739 |
2023-03-16 | 1,726 | 1,743 | 1,714 | 1,739 | 964,600 | 1,739 |
2023-03-15 | 1,763 | 1,775 | 1,754 | 1,766 | 1,068,100 | 1,766 |
2023-03-14 | 1,762 | 1,763 | 1,724 | 1,739 | 1,042,400 | 1,739 |
2023-03-13 | 1,827 | 1,831 | 1,785 | 1,790 | 902,300 | 1,790 |
2023-03-10 | 1,850 | 1,856 | 1,837 | 1,843 | 1,407,100 | 1,843 |
2023-03-09 | 1,878 | 1,882 | 1,863 | 1,867 | 727,200 | 1,867 |
2023-03-08 | 1,844 | 1,863 | 1,844 | 1,861 | 569,500 | 1,861 |
2023-03-07 | 1,844 | 1,859 | 1,843 | 1,846 | 718,900 | 1,846 |
2023-03-06 | 1,846 | 1,853 | 1,840 | 1,843 | 724,200 | 1,843 |
2023-03-03 | 1,821 | 1,841 | 1,816 | 1,838 | 971,800 | 1,838 |
2023-03-02 | 1,832 | 1,834 | 1,815 | 1,819 | 945,000 | 1,819 |
2023-03-01 | 1,800 | 1,825 | 1,800 | 1,822 | 656,700 | 1,822 |
2023-02-28 | 1,829 | 1,831 | 1,803 | 1,808 | 980,800 | 1,808 |
2023-02-27 | 1,797 | 1,833 | 1,795 | 1,820 | 807,900 | 1,820 |
2023-02-24 | 1,788 | 1,801 | 1,783 | 1,797 | 726,700 | 1,797 |
2023-02-22 | 1,809 | 1,812 | 1,782 | 1,785 | 851,300 | 1,785 |
2023-02-21 | 1,792 | 1,816 | 1,789 | 1,816 | 688,600 | 1,816 |
2023-02-20 | 1,793 | 1,795 | 1,784 | 1,794 | 517,100 | 1,794 |
2023-02-17 | 1,781 | 1,789 | 1,776 | 1,787 | 853,000 | 1,787 |
2023-02-16 | 1,797 | 1,800 | 1,777 | 1,782 | 1,192,700 | 1,782 |
2023-02-15 | 1,797 | 1,799 | 1,788 | 1,797 | 848,900 | 1,797 |
2023-02-14 | 1,794 | 1,794 | 1,776 | 1,783 | 624,000 | 1,783 |
2023-02-13 | 1,780 | 1,783 | 1,761 | 1,773 | 684,300 | 1,773 |
2023-02-10 | 1,796 | 1,796 | 1,776 | 1,784 | 1,139,300 | 1,784 |
2023-02-09 | 1,768 | 1,782 | 1,766 | 1,780 | 686,500 | 1,780 |
2023-02-08 | 1,780 | 1,788 | 1,768 | 1,776 | 746,000 | 1,776 |
2023-02-07 | 1,788 | 1,791 | 1,774 | 1,780 | 825,200 | 1,780 |
2023-02-06 | 1,780 | 1,803 | 1,780 | 1,793 | 923,500 | 1,793 |
2023-02-03 | 1,765 | 1,776 | 1,761 | 1,770 | 753,700 | 1,770 |
2023-02-02 | 1,776 | 1,776 | 1,755 | 1,767 | 923,800 | 1,767 |
2023-02-01 | 1,755 | 1,790 | 1,750 | 1,788 | 1,221,900 | 1,788 |
2023-01-31 | 1,780 | 1,794 | 1,775 | 1,791 | 1,413,000 | 1,791 |
2023-01-30 | 1,769 | 1,775 | 1,762 | 1,772 | 948,300 | 1,772 |
2023-01-27 | 1,772 | 1,772 | 1,762 | 1,769 | 618,000 | 1,769 |
2023-01-26 | 1,770 | 1,774 | 1,759 | 1,767 | 838,500 | 1,767 |
2023-01-25 | 1,744 | 1,768 | 1,744 | 1,764 | 744,700 | 1,764 |
2023-01-24 | 1,747 | 1,758 | 1,737 | 1,754 | 805,500 | 1,754 |
2023-01-23 | 1,720 | 1,733 | 1,712 | 1,729 | 759,600 | 1,729 |
2023-01-20 | 1,690 | 1,701 | 1,683 | 1,701 | 1,213,900 | 1,701 |
2023-01-19 | 1,723 | 1,724 | 1,705 | 1,706 | 1,080,200 | 1,706 |
2023-01-18 | 1,721 | 1,759 | 1,710 | 1,742 | 1,618,000 | 1,742 |
2023-01-17 | 1,680 | 1,714 | 1,680 | 1,713 | 870,300 | 1,713 |
2023-01-16 | 1,691 | 1,698 | 1,674 | 1,680 | 1,274,600 | 1,680 |
2023-01-13 | 1,716 | 1,719 | 1,704 | 1,710 | 1,168,600 | 1,710 |
2023-01-12 | 1,708 | 1,721 | 1,706 | 1,716 | 878,800 | 1,716 |
2023-01-11 | 1,688 | 1,703 | 1,686 | 1,701 | 1,195,700 | 1,701 |
2023-01-10 | 1,677 | 1,688 | 1,668 | 1,676 | 1,338,500 | 1,676 |
2023-01-06 | 1,670 | 1,688 | 1,669 | 1,682 | 1,035,700 | 1,682 |
2023-01-05 | 1,665 | 1,678 | 1,661 | 1,675 | 913,900 | 1,675 |
2023-01-04 | 1,665 | 1,674 | 1,655 | 1,669 | 845,400 | 1,669 |
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