5333 日本ガイシ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	697	698	687	698	771,000	610.14
1983-12-27	699	703	691	699	1,317,001	611.01
1983-12-26	690	710	686	699	3,331,001	611.01
1983-12-24	673	684	673	680	792,000	594.41
1983-12-23	671	680	671	671	1,219,000	586.54
1983-12-22	680	682	665	671	840,000	586.54
1983-12-21	685	685	675	678	1,449,001	592.66
1983-12-20	671	699	666	682	3,205,001	596.15
1983-12-19	659	668	652	663	2,103,001	579.55
1983-12-17	675	680	670	670	3,414,001	585.66
1983-12-16	650	663	646	655	5,164,002	572.55
1983-12-15	632	644	630	640	1,760,001	559.44
1983-12-14	632	636	630	631	470,000	551.57
1983-12-13	633	641	631	632	1,823,001	552.45
1983-12-12	630	637	630	630	673,000	550.70
1983-12-09	631	638	630	630	864,000	550.70
1983-12-08	625	634	625	630	795,000	550.70
1983-12-07	635	635	620	622	799,000	543.71
1983-12-06	640	640	630	631	1,399,001	551.57
1983-12-05	638	643	633	637	2,570,001	556.82
1983-12-03	640	640	631	631	1,262,000	551.57
1983-12-02	640	642	630	640	4,592,002	559.44
1983-12-01	620	634	617	634	3,528,001	554.20
1983-11-30	605	619	602	609	2,588,001	532.34
1983-11-29	612	616	605	605	1,679,001	528.85
1983-11-28	596	610	596	610	1,070,000	533.22
1983-11-26	600	601	595	595	666,000	520.11
1983-11-25	605	609	599	600	656,000	524.48
1983-11-24	609	615	603	605	1,586,001	528.85
1983-11-22	596	609	595	601	1,272,000	525.35
1983-11-21	593	596	591	592	572,000	517.48
1983-11-19	585	599	585	593	567,000	518.36
1983-11-18	585	588	584	584	463,000	510.49
1983-11-17	594	594	585	587	399,000	513.11
1983-11-16	573	591	573	589	677,000	514.86
1983-11-15	568	580	566	572	337,000	500
1983-11-14	562	570	562	563	234,000	492.13
1983-11-11	560	565	558	565	180,000	493.88
1983-11-10	557	557	555	555	313,000	485.14
1983-11-09	560	562	558	560	333,000	489.51
1983-11-08	560	565	560	562	181,000	491.26
1983-11-07	566	566	560	561	115,000	490.39
1983-11-05	564	566	564	564	143,000	493.01
1983-11-04	563	569	560	569	219,000	497.38
1983-11-02	567	569	562	563	154,000	492.13
1983-11-01	566	580	559	567	342,000	495.63
1983-10-31	560	569	555	569	185,000	497.38
1983-10-29	568	568	555	555	215,000	485.14
1983-10-28	575	575	568	568	223,000	496.50
1983-10-27	573	577	571	575	431,000	502.62
1983-10-26	572	580	568	575	340,000	502.62
1983-10-25	572	582	572	572	211,000	500
1983-10-24	575	580	571	571	86,000	499.13
1983-10-22	572	575	572	575	97,000	502.62
1983-10-21	571	580	571	575	233,000	502.62
1983-10-20	571	580	571	575	377,000	502.62
1983-10-19	579	589	575	589	240,000	514.86
1983-10-18	587	590	583	586	310,000	512.24
1983-10-17	590	595	586	593	181,000	518.36
1983-10-15	571	575	570	572	254,000	500
1983-10-14	590	590	575	575	430,000	502.62
1983-10-13	595	599	590	590	321,000	515.73
1983-10-12	592	599	592	595	216,000	520.11
1983-10-11	594	600	590	600	391,000	524.48
1983-10-07	596	603	595	595	392,000	520.11
1983-10-06	605	608	596	596	374,000	520.98
1983-10-05	597	610	597	608	533,000	531.47
1983-10-04	595	600	595	599	133,000	523.60
1983-10-03	598	600	595	595	231,000	520.11
1983-10-01	596	602	595	600	287,000	524.48
1983-09-30	601	603	595	600	330,000	524.48
1983-09-29	610	618	592	604	574,000	527.97
1983-09-28	616	632	610	610	1,856,001	533.22
1983-09-27	600	619	600	619	927,000	541.08
1983-09-26	599	600	586	588	324,000	513.99
1983-09-24	585	595	585	595	216,000	520.11
1983-09-22	599	600	590	595	307,000	520.11
1983-09-21	592	605	592	596	627,000	520.98
1983-09-20	589	597	589	589	533,000	514.86
1983-09-19	583	598	582	586	223,000	512.24
1983-09-17	573	585	573	582	221,000	508.74
1983-09-16	585	592	572	572	590,000	500
1983-09-14	599	599	581	587	560,000	513.11
1983-09-13	600	609	590	590	364,000	515.73
1983-09-12	601	610	600	601	656,000	525.35
1983-09-09	618	618	600	610	978,000	533.22
1983-09-08	629	629	596	598	1,550,001	522.73
1983-09-07	610	640	601	625	9,026,003	546.33
1983-09-06	585	614	583	610	4,768,002	533.22
1983-09-05	595	595	580	580	686,000	506.99
1983-09-03	590	595	582	583	1,135,000	509.62
1983-09-02	609	610	576	580	3,043,001	506.99
1983-09-01	570	604	566	600	4,155,002	524.48
1983-08-31	565	573	563	565	873,000	493.88
1983-08-30	564	564	555	563	617,000	492.13
1983-08-29	560	567	560	564	755,000	493.01
1983-08-27	563	563	552	552	90,000	482.52
1983-08-26	569	569	555	555	361,000	485.14
1983-08-25	550	570	548	559	636,000	488.64
1983-08-24	539	545	535	545	291,000	476.40
1983-08-23	536	543	535	535	186,000	467.66
1983-08-22	534	541	533	536	116,000	468.53
1983-08-20	537	545	531	544	137,000	475.52
1983-08-19	527	535	525	527	208,000	460.66
1983-08-18	535	538	525	525	156,000	458.92
1983-08-17	530	540	530	535	87,000	467.66
1983-08-16	530	535	527	528	150,000	461.54
1983-08-15	525	534	520	527	256,000	460.66
1983-08-12	525	526	520	524	211,000	458.04
1983-08-11	526	530	525	526	124,000	459.79
1983-08-10	534	534	525	526	134,000	459.79
1983-08-09	530	535	527	535	201,000	467.66
1983-08-08	528	531	528	530	81,000	463.29
1983-08-06	530	535	530	530	121,000	463.29
1983-08-05	532	538	532	532	165,000	465.04
1983-08-04	532	532	532	532	125,000	465.04
1983-08-03	533	536	531	532	176,000	465.04
1983-08-02	536	539	533	533	272,000	465.91
1983-08-01	535	539	535	536	70,000	468.53
1983-07-30	535	535	531	535	168,000	467.66
1983-07-29	549	549	541	541	127,000	472.90
1983-07-28	537	545	535	544	228,000	475.52
1983-07-27	535	539	534	534	239,000	466.78
1983-07-26	540	545	535	538	183,000	470.28
1983-07-25	540	552	533	540	312,000	472.03
1983-07-23	531	540	531	533	95,000	465.91
1983-07-22	531	540	531	531	205,000	464.16
1983-07-21	533	544	531	531	208,000	464.16
1983-07-20	535	540	530	539	164,000	471.15
1983-07-19	530	540	530	530	234,000	463.29
1983-07-18	526	535	525	528	77,000	461.54
1983-07-15	535	538	526	527	284,000	460.66
1983-07-14	540	544	531	535	342,000	467.66
1983-07-13	545	547	537	540	254,000	472.03
1983-07-12	549	553	543	550	353,000	480.77
1983-07-11	539	545	538	539	254,000	471.15
1983-07-09	531	540	530	531	130,000	464.16
1983-07-08	527	537	527	530	134,000	463.29
1983-07-07	540	540	531	537	168,000	469.41
1983-07-06	540	540	535	540	161,000	472.03
1983-07-05	545	545	540	540	177,000	472.03
1983-07-04	540	555	540	545	186,000	476.40
1983-07-02	533	541	531	538	104,000	470.28
1983-07-01	531	541	531	541	159,000	472.90
1983-06-30	530	535	525	527	164,000	460.66
1983-06-29	530	530	523	529	235,000	462.41
1983-06-28	530	535	525	535	495,000	467.66
1983-06-27	533	533	523	523	230,000	457.17
1983-06-25	528	535	525	535	413,000	467.66
1983-06-24	520	525	520	520	318,000	454.55
1983-06-23	522	525	520	520	254,000	454.55
1983-06-22	528	530	520	520	1,126,000	454.55
1983-06-21	527	535	525	530	356,000	463.29
1983-06-20	535	535	528	528	209,000	461.54
1983-06-17	530	534	527	530	862,000	463.29
1983-06-16	532	535	527	528	163,000	461.54
1983-06-15	535	545	526	527	410,000	460.66
1983-06-14	542	542	530	534	513,000	466.78
1983-06-13	550	553	542	542	427,000	473.78
1983-06-11	545	554	544	547	243,000	478.15
1983-06-10	546	563	542	547	886,000	478.15
1983-06-09	537	555	531	546	983,000	477.27
1983-06-08	530	537	521	527	518,000	460.66
1983-06-07	543	550	540	540	410,000	472.03
1983-06-06	554	560	550	553	284,000	483.39
1983-06-04	560	560	553	553	171,000	483.39
1983-06-03	555	565	553	560	761,000	489.51
1983-06-02	562	569	556	565	946,000	493.88
1983-06-01	581	583	566	572	1,054,000	500
1983-05-31	593	599	580	583	1,266,000	509.62
1983-05-30	600	615	595	595	4,699,002	520.11
1983-05-28	584	589	580	589	2,775,001	514.86
1983-05-27	595	595	582	589	3,230,001	514.86
1983-05-26	548	604	548	594	8,393,003	519.23
1983-05-25	553	555	540	548	430,000	479.02
1983-05-24	552	560	545	548	975,000	479.02
1983-05-23	552	555	548	552	325,000	482.52
1983-05-20	553	555	548	548	843,000	479.02
1983-05-19	563	564	555	555	637,000	485.14
1983-05-18	561	566	561	564	2,283,001	493.01
1983-05-17	560	568	560	561	2,208,001	490.39
1983-05-16	573	583	570	570	4,165,002	498.25
1983-05-14	559	575	557	574	3,321,001	501.75
1983-05-13	559	564	555	559	3,432,001	488.64
1983-05-12	559	563	555	559	5,404,002	488.64
1983-05-11	535	561	532	559	9,842,004	488.64
1983-05-10	535	536	530	535	874,000	467.66
1983-05-09	541	543	534	536	764,000	468.53
1983-05-07	539	544	538	544	2,905,001	475.52
1983-05-06	525	543	524	541	4,327,002	472.90
1983-05-04	527	527	522	525	815,000	458.92
1983-05-02	524	528	522	528	983,000	461.54
1983-04-30	524	527	520	527	1,266,000	460.66
1983-04-28	524	525	520	524	1,541,001	458.04
1983-04-27	503	525	503	524	1,328,001	458.04
1983-04-26	502	505	500	505	366,000	441.43
1983-04-25	502	505	497	502	338,000	438.81
1983-04-23	500	510	500	510	779,000	445.80
1983-04-22	501	505	496	500	248,000	437.06
1983-04-21	505	510	503	503	385,000	439.69
1983-04-20	512	518	501	505	1,814,001	441.43
1983-04-19	497	513	497	512	1,989,001	447.55
1983-04-18	485	492	485	492	312,000	430.07
1983-04-15	480	485	476	480	326,000	419.58
1983-04-14	478	479	474	475	214,000	415.21
1983-04-13	481	482	476	476	150,000	416.08
1983-04-12	488	489	481	481	114,000	420.46
1983-04-11	473	489	473	487	142,000	425.70
1983-04-09	475	478	475	478	19,000	417.83
1983-04-08	478	480	475	475	92,000	415.21
1983-04-07	483	487	480	480	83,000	419.58
1983-04-06	487	488	479	485	403,000	423.95
1983-04-05	487	489	485	487	151,000	425.70
1983-04-04	488	490	487	490	147,000	428.32
1983-04-02	487	488	485	487	318,000	425.70
1983-04-01	486	490	485	487	226,000	425.70
1983-03-31	485	487	480	487	254,000	425.70
1983-03-30	489	494	480	480	563,000	419.58
1983-03-29	485	495	484	494	499,000	431.82
1983-03-28	475	484	473	484	341,000	423.08
1983-03-26	525	533	521	530	495,000	421.17
1983-03-25	525	530	515	515	721,000	409.25
1983-03-24	524	533	524	533	192,000	423.55
1983-03-23	539	539	533	534	340,000	424.35
1983-03-22	544	545	537	539	281,000	428.32
1983-03-18	540	542	533	542	371,000	430.71
1983-03-17	538	543	532	532	398,000	422.76
1983-03-16	529	544	526	544	633,000	432.30
1983-03-15	525	530	520	523	388,000	415.61
1983-03-14	512	515	512	515	81,000	409.25
1983-03-12	511	515	510	514	94,000	408.46
1983-03-11	510	515	510	511	91,000	406.07
1983-03-10	510	512	510	510	113,000	405.28
1983-03-09	515	518	512	512	146,000	406.87
1983-03-08	519	519	512	514	118,000	408.46
1983-03-07	509	520	509	512	174,000	406.87
1983-03-05	510	510	502	508	45,000	403.69
1983-03-04	508	508	500	500	84,000	397.33
1983-03-03	505	507	500	500	86,000	397.33
1983-03-02	503	508	503	503	57,000	399.71
1983-03-01	495	509	495	503	114,000	399.71
1983-02-28	509	510	500	500	117,000	397.33
1983-02-26	496	500	496	500	79,000	397.33
1983-02-25	485	495	485	495	222,000	393.36
1983-02-24	490	495	485	485	483,000	385.41
1983-02-23	491	491	490	490	97,000	389.38
1983-02-22	494	495	491	491	186,000	390.18
1983-02-21	498	498	493	495	96,000	393.36
1983-02-18	495	500	493	493	154,000	391.77
1983-02-17	494	500	493	495	113,000	393.36
1983-02-16	500	501	493	493	134,000	391.77
1983-02-15	503	503	488	493	323,000	391.77
1983-02-14	505	505	500	501	70,000	398.13
1983-02-12	501	508	498	503	38,000	399.71
1983-02-10	496	505	490	498	192,000	395.74
1983-02-09	491	491	486	491	122,000	390.18
1983-02-08	486	497	486	486	66,000	386.21
1983-02-07	490	493	486	486	20,000	386.21
1983-02-05	480	490	480	482	34,000	383.03
1983-02-04	480	485	480	485	47,000	385.41
1983-02-03	480	482	478	480	138,000	381.44
1983-02-02	483	483	478	480	473,000	381.44
1983-02-01	490	494	484	486	143,000	386.21
1983-01-31	490	494	489	490	68,000	389.38
1983-01-29	489	490	489	489	49,000	388.59
1983-01-28	488	492	486	489	145,000	388.59
1983-01-27	497	497	483	485	106,000	385.41
1983-01-26	480	496	480	495	95,000	393.36
1983-01-25	485	485	480	480	300,000	381.44
1983-01-24	495	495	486	486	115,000	386.21
1983-01-22	496	497	491	495	76,000	393.36
1983-01-21	496	500	495	495	72,000	393.36
1983-01-20	495	500	491	500	65,000	397.33
1983-01-19	501	501	495	495	145,000	393.36
1983-01-18	507	507	501	503	123,000	399.71
1983-01-17	507	515	507	507	19,000	402.89
1983-01-14	507	514	505	507	173,000	402.89
1983-01-13	505	515	505	505	149,000	401.30
1983-01-12	503	505	501	504	177,000	400.51
1983-01-11	517	517	503	506	213,000	402.10
1983-01-10	525	525	517	518	139,000	411.63
1983-01-08	528	528	515	516	80,000	410.04
1983-01-07	531	534	525	530	252,000	421.17
1983-01-06	540	540	531	531	191,000	421.96
1983-01-05	544	544	535	540	212,000	429.12
1983-01-04	540	548	540	541	94,000	429.91

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