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
2022-11-251,7911,7981,7861,793854,6001,793
2022-11-241,7801,7941,7801,7891,051,1001,789
2022-11-221,7591,7751,7581,773923,6001,773
2022-11-211,7381,7541,7341,7541,311,4001,754
2022-11-181,7451,7501,7331,7392,040,5001,739
2022-11-171,7411,7491,7371,7451,003,4001,745
2022-11-161,7351,7451,7231,7411,209,2001,741
2022-11-151,7361,7441,7301,7351,278,7001,735
2022-11-141,7601,7681,7431,7431,452,8001,743
2022-11-111,7811,7811,7551,7681,478,6001,768
2022-11-101,7541,7621,7321,7411,374,0001,741
2022-11-091,7641,7761,7541,7701,273,8001,770
2022-11-081,7531,7691,7461,7671,210,7001,767
2022-11-071,7511,7511,7301,743855,8001,743
2022-11-041,7501,7561,7181,7261,953,4001,726
2022-11-021,7601,7711,7561,7661,316,3001,766
2022-11-011,7601,7721,7441,7591,734,2001,759
2022-10-311,7281,7491,7021,7374,126,8001,737
2022-10-281,8541,8881,8451,8622,753,1001,862
2022-10-271,8651,8671,8441,857641,0001,857
2022-10-261,8721,8821,8571,870808,8001,870
2022-10-251,8681,8701,8551,866413,1001,866
2022-10-241,8491,8671,8411,846533,1001,846
2022-10-211,8181,8391,8181,822849,5001,822
2022-10-201,8551,8621,8401,848695,2001,848
2022-10-191,8651,8791,8591,866637,4001,866
2022-10-181,8741,8791,8451,872949,3001,872
2022-10-171,8381,8651,8321,862571,8001,862
2022-10-141,8491,8711,8331,8611,110,5001,861
2022-10-131,8181,8321,8131,827829,2001,827
2022-10-121,8451,8511,8171,8241,056,0001,824
2022-10-111,8631,8681,8381,840875,6001,840
2022-10-071,8781,8991,8671,894689,6001,894
2022-10-061,8951,9221,8931,906968,8001,906
2022-10-051,8991,9051,8821,8861,201,9001,886
2022-10-041,8781,8891,8581,882968,8001,882
2022-10-031,8021,8431,7971,840975,8001,840
2022-09-301,8371,8471,7871,8001,931,5001,800
2022-09-291,8351,8511,8231,844925,2001,844
2022-09-281,8561,8651,8321,8531,621,1001,853
2022-09-271,8881,8941,8741,879908,0001,879
2022-09-261,9451,9461,8681,8691,577,7001,869
2022-09-221,9681,9801,9551,9701,019,7001,970
2022-09-211,9891,9921,9691,972910,7001,972
2022-09-202,0102,0352,0012,007862,4002,007
2022-09-161,9801,9921,9701,9791,043,0001,979
2022-09-151,9911,9911,9681,986910,7001,986
2022-09-141,9752,0041,9721,9871,105,1001,987
2022-09-132,0142,0292,0072,018514,5002,018
2022-09-122,0372,0372,0032,012592,1002,012
2022-09-092,0322,0382,0152,0241,611,2002,024
2022-09-081,9912,0161,9842,0161,351,7002,016
2022-09-071,9531,9741,9401,974941,5001,974
2022-09-061,9391,9541,9261,952401,1001,952
2022-09-051,9461,9511,9261,939571,0001,939
2022-09-021,9791,9791,9471,951784,4001,951
2022-09-011,9941,9961,9651,966890,2001,966
2022-08-311,9502,0081,9501,9991,976,1001,999
2022-08-301,9501,9681,9431,954613,7001,954
2022-08-291,9361,9431,9271,940717,7001,940
2022-08-261,9871,9891,9701,976627,3001,976
2022-08-251,9491,9631,9431,960520,9001,960
2022-08-241,9471,9531,9361,949645,1001,949
2022-08-231,9411,9501,9351,937534,8001,937
2022-08-221,9521,9711,9441,966615,3001,966
2022-08-191,9921,9921,9711,987824,5001,987
2022-08-181,9851,9851,9711,979645,6001,979
2022-08-171,9932,0031,9852,003895,1002,003
2022-08-161,9971,9971,9781,979453,9001,979
2022-08-151,9912,0051,9882,002755,3002,002
2022-08-121,9901,9901,9711,9841,719,9001,984
2022-08-101,9381,9411,9101,935785,8001,935
2022-08-091,9551,9571,9321,939501,3001,939
2022-08-081,9241,9531,9181,951576,6001,951
2022-08-051,9151,9421,9041,932851,2001,932
2022-08-041,9351,9351,9161,928624,0001,928
2022-08-031,9321,9551,9281,935885,8001,935
2022-08-021,9181,9351,8861,9251,265,2001,925
2022-08-011,8641,9371,8631,9301,243,6001,930
2022-07-291,9721,9721,9361,9381,063,1001,938
2022-07-282,0152,0161,9701,9741,386,3001,974
2022-07-271,9611,9811,9451,975933,4001,975
2022-07-261,9611,9661,9451,958758,3001,958
2022-07-251,9561,9631,9381,943956,7001,943
2022-07-221,9701,9741,9531,9661,561,0001,966
2022-07-211,9421,9661,9381,965780,8001,965
2022-07-201,9331,9551,9271,953865,6001,953
2022-07-191,9081,9131,8911,905924,7001,905
2022-07-151,8791,8871,8561,871910,7001,871
2022-07-141,8321,8751,8221,8631,285,8001,863
2022-07-131,8261,8401,8201,832763,6001,832
2022-07-121,8341,8371,8061,816743,5001,816
2022-07-111,8691,8701,8411,850750,3001,850
2022-07-081,8441,8791,8401,8421,701,7001,842
2022-07-071,8141,8301,7921,8221,141,2001,822
2022-07-061,8061,8201,7901,7971,192,1001,797
2022-07-051,8351,8521,8281,835945,7001,835
2022-07-041,8121,8261,8071,819588,3001,819
2022-07-011,8341,8461,7941,801995,2001,801
2022-06-301,8561,8611,8231,8281,439,4001,828
2022-06-291,8711,8811,8501,8551,164,2001,855
2022-06-281,8561,8701,8461,867940,3001,867
2022-06-271,8551,8651,8451,8531,052,1001,853
2022-06-241,7791,8051,7701,801813,7001,801
2022-06-231,7991,8131,7841,786806,0001,786
2022-06-221,8301,8461,8151,815979,4001,815
2022-06-211,8231,8471,8211,824908,8001,824
2022-06-201,8441,8481,7791,792861,5001,792
2022-06-171,8281,8481,8241,8282,490,7001,828
2022-06-161,9241,9391,8911,898924,5001,898
2022-06-151,9191,9201,8931,894870,0001,894
2022-06-141,8701,9111,8661,907995,9001,907
2022-06-131,9001,9151,8911,8921,177,4001,892
2022-06-101,9721,9721,9411,9511,792,4001,951
2022-06-091,9852,0021,9661,9911,212,8001,991
2022-06-081,9752,0151,9581,9851,821,0001,985
2022-06-071,9421,9491,9281,9351,215,8001,935
2022-06-061,9441,9531,9321,947633,1001,947
2022-06-031,9641,9651,9301,9481,077,6001,948
2022-06-021,9351,9521,9241,951711,4001,951
2022-06-011,9171,9421,9101,9421,108,8001,942
2022-05-311,8911,9181,8861,9163,608,2001,916
2022-05-301,8901,8961,8731,8901,336,5001,890
2022-05-271,8541,8691,8461,8621,148,9001,862
2022-05-261,8211,8391,8151,8281,017,9001,828
2022-05-251,8181,8341,8061,8201,136,8001,820
2022-05-241,8531,8531,8201,821813,9001,821
2022-05-231,8551,8591,8321,840869,3001,840
2022-05-201,8451,8631,8361,8441,778,6001,844
2022-05-191,8051,8391,8011,8391,084,4001,839
2022-05-181,8481,8541,8251,8451,011,0001,845
2022-05-171,8151,8321,8061,8291,413,3001,829
2022-05-161,8421,8421,8011,8011,012,3001,801
2022-05-131,8301,8311,8011,8181,624,3001,818
2022-05-121,8001,8201,7771,8121,129,2001,812
2022-05-111,7831,8171,7731,8101,328,5001,810
2022-05-101,7651,7951,7491,7881,531,8001,788
2022-05-091,7711,7931,7641,774976,0001,774
2022-05-061,7641,8001,7461,7961,801,8001,796
2022-05-021,7241,7751,7191,7641,727,7001,764
2022-04-281,6901,7651,6831,7522,108,7001,752
2022-04-271,6731,6881,6541,6771,414,5001,677
2022-04-261,7031,7071,6811,682906,1001,682
2022-04-251,6981,7051,6821,695854,4001,695
2022-04-221,7221,7441,7161,7351,281,9001,735
2022-04-211,7301,7461,7261,742930,4001,742
2022-04-201,7181,7231,7041,717608,1001,717
2022-04-191,6861,6971,6761,694839,2001,694
2022-04-181,6651,6731,6481,669587,9001,669
2022-04-151,6761,6891,6651,682431,8001,682
2022-04-141,6731,6951,6681,689549,9001,689
2022-04-131,6471,6661,6431,661706,2001,661
2022-04-121,6501,6561,6381,6381,080,2001,638
2022-04-111,6581,6771,6561,665836,7001,665
2022-04-081,6821,6911,6661,6691,206,5001,669
2022-04-071,6771,6801,6541,6731,297,9001,673
2022-04-061,7021,7061,6891,6981,258,4001,698
2022-04-051,7481,7541,7221,7221,092,9001,722
2022-04-041,7271,7371,7171,736762,2001,736
2022-04-011,7421,7481,7231,745873,3001,745
2022-03-311,7421,7681,7411,7531,290,0001,753
2022-03-301,7881,7881,7451,7721,154,1001,772
2022-03-291,7731,7911,7711,7891,303,1001,789
2022-03-281,7761,7811,7581,771835,0001,771
2022-03-251,7851,7881,7581,768950,4001,768
2022-03-241,7501,7761,7351,7761,121,8001,776
2022-03-231,7611,7801,7411,7731,122,0001,773
2022-03-221,7311,7451,7261,7411,178,8001,741
2022-03-181,7001,7151,6841,7151,653,3001,715
2022-03-171,7011,7081,6751,7061,014,7001,706
2022-03-161,6401,6561,6301,6491,178,5001,649
2022-03-151,5971,6321,5971,6301,175,5001,630
2022-03-141,5931,6341,5931,6121,295,9001,612
2022-03-111,5841,6011,5601,5802,047,9001,580
2022-03-101,5911,6231,5871,6201,196,5001,620
2022-03-091,5611,5871,5471,5511,196,6001,551
2022-03-081,5471,5791,5391,5491,686,1001,549
2022-03-071,6341,6351,5611,5701,942,4001,570
2022-03-041,7141,7221,6631,6681,675,7001,668
2022-03-031,7271,7361,7191,7211,213,5001,721
2022-03-021,7271,7451,7221,7221,009,6001,722
2022-03-011,7881,7961,7631,7671,098,7001,767
2022-02-281,7751,7831,7541,7801,549,2001,780
2022-02-251,7411,7561,7331,756930,2001,756
2022-02-241,7741,7751,7291,7471,655,7001,747
2022-02-221,8391,8411,7961,812794,8001,812
2022-02-211,8411,8651,8271,857486,8001,857
2022-02-181,8431,8761,8411,870794,5001,870
2022-02-171,8791,8901,8631,876548,1001,876
2022-02-161,8751,8951,8701,886628,1001,886
2022-02-151,8681,8791,8321,847951,3001,847
2022-02-141,8671,8771,8561,8651,022,8001,865
2022-02-101,8921,8951,8721,889950,2001,889
2022-02-091,8581,8811,8531,870957,2001,870
2022-02-081,8751,8871,8581,860753,9001,860
2022-02-071,8361,8671,8251,862989,4001,862
2022-02-041,8491,8731,8281,8501,385,2001,850
2022-02-031,8301,8611,8121,8611,230,4001,861
2022-02-021,8001,8461,7941,8342,344,5001,834
2022-02-011,8981,9191,8071,8223,616,2001,822
2022-01-311,8881,9331,8751,9281,424,1001,928
2022-01-281,8891,9081,8661,9041,172,9001,904
2022-01-271,9091,9161,8411,8541,121,8001,854
2022-01-261,8971,9041,8521,869782,0001,869
2022-01-251,9221,9251,8721,893878,1001,893
2022-01-241,9201,9351,8961,932608,4001,932
2022-01-211,9021,9221,8751,919963,8001,919
2022-01-201,9121,9491,9051,942919,9001,942
2022-01-191,9701,9851,9391,949970,5001,949
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