5333 日本ガイシ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27890890880890120,000855.77
1986-12-26900900890890168,000855.77
1986-12-25895900895900362,000865.39
1986-12-24906910891900218,000865.39
1986-12-23890900890900291,000865.39
1986-12-22906913900900510,000865.39
1986-12-19915916906910183,000875
1986-12-18905915905915110,000879.81
1986-12-17918923910910410,000875
1986-12-16905919905908559,000873.08
1986-12-15920920906915161,000879.81
1986-12-12925930912920411,000884.62
1986-12-11910918906915530,000879.81
1986-12-10910919910910485,000875
1986-12-09925928910915277,000879.81
1986-12-08942945930930253,000894.23
1986-12-06940949927940396,000903.85
1986-12-05958958950950411,000913.46
1986-12-049559649489601,016,000923.08
1986-12-03934957932945772,000908.65
1986-12-02936940925933437,000897.12
1986-12-01940950938938582,000901.92
1986-11-29947947936940786,000903.85
1986-11-28955965941949911,000912.50
1986-11-279609739519633,862,002925.96
1986-11-269209509139502,977,001913.46
1986-11-25910929897913711,000877.89
1986-11-22916920902905271,000870.19
1986-11-21903924903910773,000875
1986-11-20903909900900406,000865.39
1986-11-19905913900908498,000873.08
1986-11-18910920897915382,000879.81
1986-11-17910927900900999,000865.39
1986-11-148979128909001,351,001865.39
1986-11-13898899880893293,000858.65
1986-11-12880890880889126,000854.81
1986-11-1188188187087139,000837.50
1986-11-10885890880880150,000846.15
1986-11-07879890875890165,000855.77
1986-11-0686386986386917,000835.58
1986-11-05875878861861339,000827.89
1986-11-04886892871885100,000850.96
1986-11-01885894885894131,000859.62
1986-10-31899904885895285,000860.58
1986-10-308839048799001,132,001865.39
1986-10-29884889876879347,000845.19
1986-10-28876884866875226,000841.35
1986-10-27879889866866305,000832.69
1986-10-25875890860889806,000854.81
1986-10-248758818708701,107,001836.54
1986-10-23825860820860365,000826.92
1986-10-22831832815815188,000783.65
1986-10-21821835815829274,000797.12
1986-10-20812840812831225,000799.04
1986-10-17826830816818203,000786.54
1986-10-16815820810820215,000788.46
1986-10-15825825812812219,000780.77
1986-10-14811821811821117,000789.42
1986-10-13820821810810228,000778.85
1986-10-09826830820821263,000789.42
1986-10-08819825819821125,000789.42
1986-10-07815820810810184,000778.85
1986-10-06831831823825109,000793.27
1986-10-04821830821830111,000798.08
1986-10-0382182182182144,000789.42
1986-10-02825840821821215,000789.42
1986-10-01828834825825275,000793.27
1986-09-30830832825825332,000793.27
1986-09-29830835830830117,000798.08
1986-09-27839844825825183,000793.27
1986-09-26864864860860275,000826.92
1986-09-25864864815840606,000807.69
1986-09-24853867850859716,000825.96
1986-09-22845850843850252,000817.31
1986-09-19850850845845315,000812.50
1986-09-18822855822854171,000821.15
1986-09-17821830820820413,000788.46
1986-09-16831840827827188,000795.19
1986-09-12826850826831228,000799.04
1986-09-11841875841855457,000822.12
1986-09-10827840821840214,000807.69
1986-09-09806810806807443,000775.96
1986-09-08810810807810245,000778.85
1986-09-06815820810815542,000783.65
1986-09-05808820808820373,000788.46
1986-09-04810810805808298,000776.92
1986-09-0380981080581084,000778.85
1986-09-02810810809810176,000778.85
1986-09-01814816812812361,000780.77
1986-08-30814815810812196,000780.77
1986-08-29821839815820409,000788.46
1986-08-28819826819820242,000788.46
1986-08-27840844835839171,000806.73
1986-08-26849849840847263,000814.42
1986-08-25840855840847176,000814.42
1986-08-23830830810810200,000778.85
1986-08-22799812799810717,000778.85
1986-08-218148157997991,215,001768.27
1986-08-208188188048041,411,001773.08
1986-08-19836836818819774,000787.50
1986-08-18842842826826305,000794.23
1986-08-15860862855859780,000825.96
1986-08-14875878865866239,000832.69
1986-08-13875880861873355,000839.42
1986-08-12860870851855173,000822.12
1986-08-1185085985085096,000817.31
1986-08-08877885860860476,000826.92
1986-08-07850905850875698,000841.35
1986-08-06850859845845399,000812.50
1986-08-05820840820840147,000807.69
1986-08-0481782081582035,000788.46
1986-08-02805815801815126,000783.65
1986-08-01807809800805337,000774.04
1986-07-31810810801809235,000777.89
1986-07-30830834825825249,000793.27
1986-07-29850850835839214,000806.73
1986-07-28850852845845256,000812.50
1986-07-26840851840850157,000817.31
1986-07-25855855837840327,000807.69
1986-07-24875875860860652,000826.92
1986-07-23847890847880178,000846.15
1986-07-22815861810857191,000824.04
1986-07-21830830800805332,000774.04
1986-07-19830830825825415,000793.27
1986-07-18875885860860329,000826.92
1986-07-17908908895895247,000860.58
1986-07-16914916911913145,000877.89
1986-07-15916917915915338,000879.81
1986-07-14914919913916390,000880.77
1986-07-11915919911911302,000875.96
1986-07-10921927900910297,000875
1986-07-09920931920931367,000895.19
1986-07-0893294093194036,000903.85
1986-07-07926933926930311,000894.23
1986-07-05921930910925235,000889.42
1986-07-04939939931931428,000895.19
1986-07-03945955937940230,000903.85
1986-07-02962962940940316,000903.85
1986-07-01950953942942197,000905.77
1986-06-30935951935941112,000904.81
1986-06-28937937930930344,000894.23
1986-06-27937940935935344,000899.04
1986-06-26940942935935420,000899.04
1986-06-25932940931939346,000902.89
1986-06-24926940926932289,000896.15
1986-06-23910940910930180,000894.23
1986-06-21930933902912400,000876.92
1986-06-20945945930932844,000896.15
1986-06-19954955941945456,000908.65
1986-06-18955961951956420,000919.23
1986-06-17954956952955395,000918.27
1986-06-16955957954956303,000919.23
1986-06-13955956954955256,000918.27
1986-06-12959967955955407,000918.27
1986-06-11980980960960241,000923.08
1986-06-10950960935960329,000923.08
1986-06-09963969958958142,000921.15
1986-06-07958964952963325,000925.96
1986-06-06958961958958317,000921.15
1986-06-05960961954958539,000921.15
1986-06-04970980970970246,000932.69
1986-06-03995995980980289,000942.31
1986-06-02985999980990283,000951.92
1986-05-31980984975980269,000942.31
1986-05-30954963952963403,000925.96
1986-05-299529589519521,210,001915.39
1986-05-28951968951952697,000915.39
1986-05-27961961951951777,000914.42
1986-05-26960969956960398,000923.08
1986-05-24965969950950922,000913.46
1986-05-239809859509691,297,001931.73
1986-05-221,0101,010990995924,000956.73
1986-05-211,0101,0301,0101,03062,000990.39
1986-05-201,0201,0301,0101,030204,000990.39
1986-05-191,0201,0301,0101,020111,000980.77
1986-05-171,0101,0301,0101,03089,000990.39
1986-05-161,0301,0301,0201,020116,000980.77
1986-05-151,0601,0601,0301,050325,0001,009.62
1986-05-141,0701,0801,0401,060420,0001,019.23
1986-05-131,0701,0901,0601,080244,0001,038.46
1986-05-121,0601,0801,0601,070281,0001,028.85
1986-05-091,0601,0701,0501,060285,0001,019.23
1986-05-081,0601,0701,0501,060383,0001,019.23
1986-05-071,0501,0601,0501,05022,0001,009.62
1986-05-061,0601,0601,0501,06098,0001,019.23
1986-05-021,0501,0701,0501,070259,0001,028.85
1986-05-011,0701,0801,0501,070335,0001,028.85
1986-04-301,0901,0901,0701,070173,0001,028.85
1986-04-281,0601,0701,0501,070153,0001,028.85
1986-04-261,0901,0901,0601,060268,0001,019.23
1986-04-251,0701,1001,0701,100610,0001,057.69
1986-04-241,0601,0701,0401,070206,0001,028.85
1986-04-231,0401,0601,0301,050367,0001,009.62
1986-04-221,0801,0901,0301,030391,000990.39
1986-04-211,1201,1201,0701,090412,0001,048.08
1986-04-191,1001,1501,1001,1201,286,0011,076.92
1986-04-181,0401,1101,0201,1001,679,0011,057.69
1986-04-171,0201,0301,0101,020522,000980.77
1986-04-169961,0209951,020613,000980.77
1986-04-15999999985994305,000955.77
1986-04-141,0001,000985990155,000951.92
1986-04-119881,000988995324,000956.73
1986-04-10995995981985263,000947.12
1986-04-09976995975995739,000956.73
1986-04-0899099097197580,000937.50
1986-04-07995995986990106,000951.92
1986-04-051,0101,0109951,000199,000961.54
1986-04-049901,0109861,000201,000961.54
1986-04-03990990980989286,000950.96
1986-04-02970980960980220,000942.31
1986-04-01990990970970171,000932.69
1986-03-311,0101,020988990364,000951.92
1986-03-291,0001,0101,0001,000132,000961.54
1986-03-281,0201,0209901,000560,000961.54
1986-03-271,0401,0401,0101,0201,385,001980.77
1986-03-269901,0009901,000531,000961.54
1986-03-25995995982983300,000945.19
1986-03-24980990970990228,000951.92
1986-03-229991,0109901,000369,000961.54
1986-03-209991,0009901,0001,314,001961.54
1986-03-191,0001,010980998886,000959.62
1986-03-189851,0109751,0001,263,001961.54
1986-03-17985985970985419,000947.12
1986-03-15975989974986464,000948.08
1986-03-14971980971975467,000937.50
1986-03-13968980963978584,000940.39
1986-03-12965968962967197,000929.81
1986-03-11970970965965169,000927.89
1986-03-10963980963974423,000936.54
1986-03-07960964951960585,000923.08
1986-03-06965965952960121,000923.08
1986-03-05978978970970419,000932.69
1986-03-04985985977979793,000941.35
1986-03-039849909809801,080,001942.31
1986-03-01984990980980989,000942.31
1986-02-289699809699801,703,001942.31
1986-02-27959969955962579,000925
1986-02-26945951945950303,000913.46
1986-02-25949949940942317,000905.77
1986-02-24939947931940118,000903.85
1986-02-22945948941948223,000911.54
1986-02-21945945940945308,000908.65
1986-02-20940940935935277,000899.04
1986-02-19952952936936629,000900
1986-02-18953953937942861,000905.77
1986-02-17945945931943284,000906.73
1986-02-15945945940940128,000903.85
1986-02-14945945935936230,000900
1986-02-13948949935945762,000908.65
1986-02-129459509409451,150,001908.65
1986-02-10930945930935526,000899.04
1986-02-07916926910926245,000890.39
1986-02-06924930924924287,000888.46
1986-02-05914924912924124,000888.46
1986-02-04929929911924207,000888.46
1986-02-03928935924930222,000894.23
1986-02-01924925920924227,000888.46
1986-01-31925925919924231,000888.46
1986-01-30922925918925383,000889.42
1986-01-29926926915916909,000880.77
1986-01-28916916910916111,000880.77
1986-01-2791991990690653,000871.15
1986-01-2591991991091947,000883.65
1986-01-24921921910920406,000884.62
1986-01-23920930916929679,000893.27
1986-01-22905910900910259,000875
1986-01-21906906893895118,000860.58
1986-01-2088789088688692,000851.92
1986-01-18887900886887192,000852.89
1986-01-17896896886887283,000852.89
1986-01-1688588688188654,000851.92
1986-01-14880885880885115,000850.96
1986-01-13878890875890116,000855.77
1986-01-10895899890895176,000860.58
1986-01-09895896895896202,000861.54
1986-01-0890090089089652,000861.54
1986-01-0790090189890154,000866.35
1986-01-0690991090991014,000875
1986-01-04926930923930110,000894.23

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