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