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
1986-12-27	890	890	880	890	120,000	855.77
1986-12-26	900	900	890	890	168,000	855.77
1986-12-25	895	900	895	900	362,000	865.39
1986-12-24	906	910	891	900	218,000	865.39
1986-12-23	890	900	890	900	291,000	865.39
1986-12-22	906	913	900	900	510,000	865.39
1986-12-19	915	916	906	910	183,000	875
1986-12-18	905	915	905	915	110,000	879.81
1986-12-17	918	923	910	910	410,000	875
1986-12-16	905	919	905	908	559,000	873.08
1986-12-15	920	920	906	915	161,000	879.81
1986-12-12	925	930	912	920	411,000	884.62
1986-12-11	910	918	906	915	530,000	879.81
1986-12-10	910	919	910	910	485,000	875
1986-12-09	925	928	910	915	277,000	879.81
1986-12-08	942	945	930	930	253,000	894.23
1986-12-06	940	949	927	940	396,000	903.85
1986-12-05	958	958	950	950	411,000	913.46
1986-12-04	955	964	948	960	1,016,000	923.08
1986-12-03	934	957	932	945	772,000	908.65
1986-12-02	936	940	925	933	437,000	897.12
1986-12-01	940	950	938	938	582,000	901.92
1986-11-29	947	947	936	940	786,000	903.85
1986-11-28	955	965	941	949	911,000	912.50
1986-11-27	960	973	951	963	3,862,002	925.96
1986-11-26	920	950	913	950	2,977,001	913.46
1986-11-25	910	929	897	913	711,000	877.89
1986-11-22	916	920	902	905	271,000	870.19
1986-11-21	903	924	903	910	773,000	875
1986-11-20	903	909	900	900	406,000	865.39
1986-11-19	905	913	900	908	498,000	873.08
1986-11-18	910	920	897	915	382,000	879.81
1986-11-17	910	927	900	900	999,000	865.39
1986-11-14	897	912	890	900	1,351,001	865.39
1986-11-13	898	899	880	893	293,000	858.65
1986-11-12	880	890	880	889	126,000	854.81
1986-11-11	881	881	870	871	39,000	837.50
1986-11-10	885	890	880	880	150,000	846.15
1986-11-07	879	890	875	890	165,000	855.77
1986-11-06	863	869	863	869	17,000	835.58
1986-11-05	875	878	861	861	339,000	827.89
1986-11-04	886	892	871	885	100,000	850.96
1986-11-01	885	894	885	894	131,000	859.62
1986-10-31	899	904	885	895	285,000	860.58
1986-10-30	883	904	879	900	1,132,001	865.39
1986-10-29	884	889	876	879	347,000	845.19
1986-10-28	876	884	866	875	226,000	841.35
1986-10-27	879	889	866	866	305,000	832.69
1986-10-25	875	890	860	889	806,000	854.81
1986-10-24	875	881	870	870	1,107,001	836.54
1986-10-23	825	860	820	860	365,000	826.92
1986-10-22	831	832	815	815	188,000	783.65
1986-10-21	821	835	815	829	274,000	797.12
1986-10-20	812	840	812	831	225,000	799.04
1986-10-17	826	830	816	818	203,000	786.54
1986-10-16	815	820	810	820	215,000	788.46
1986-10-15	825	825	812	812	219,000	780.77
1986-10-14	811	821	811	821	117,000	789.42
1986-10-13	820	821	810	810	228,000	778.85
1986-10-09	826	830	820	821	263,000	789.42
1986-10-08	819	825	819	821	125,000	789.42
1986-10-07	815	820	810	810	184,000	778.85
1986-10-06	831	831	823	825	109,000	793.27
1986-10-04	821	830	821	830	111,000	798.08
1986-10-03	821	821	821	821	44,000	789.42
1986-10-02	825	840	821	821	215,000	789.42
1986-10-01	828	834	825	825	275,000	793.27
1986-09-30	830	832	825	825	332,000	793.27
1986-09-29	830	835	830	830	117,000	798.08
1986-09-27	839	844	825	825	183,000	793.27
1986-09-26	864	864	860	860	275,000	826.92
1986-09-25	864	864	815	840	606,000	807.69
1986-09-24	853	867	850	859	716,000	825.96
1986-09-22	845	850	843	850	252,000	817.31
1986-09-19	850	850	845	845	315,000	812.50
1986-09-18	822	855	822	854	171,000	821.15
1986-09-17	821	830	820	820	413,000	788.46
1986-09-16	831	840	827	827	188,000	795.19
1986-09-12	826	850	826	831	228,000	799.04
1986-09-11	841	875	841	855	457,000	822.12
1986-09-10	827	840	821	840	214,000	807.69
1986-09-09	806	810	806	807	443,000	775.96
1986-09-08	810	810	807	810	245,000	778.85
1986-09-06	815	820	810	815	542,000	783.65
1986-09-05	808	820	808	820	373,000	788.46
1986-09-04	810	810	805	808	298,000	776.92
1986-09-03	809	810	805	810	84,000	778.85
1986-09-02	810	810	809	810	176,000	778.85
1986-09-01	814	816	812	812	361,000	780.77
1986-08-30	814	815	810	812	196,000	780.77
1986-08-29	821	839	815	820	409,000	788.46
1986-08-28	819	826	819	820	242,000	788.46
1986-08-27	840	844	835	839	171,000	806.73
1986-08-26	849	849	840	847	263,000	814.42
1986-08-25	840	855	840	847	176,000	814.42
1986-08-23	830	830	810	810	200,000	778.85
1986-08-22	799	812	799	810	717,000	778.85
1986-08-21	814	815	799	799	1,215,001	768.27
1986-08-20	818	818	804	804	1,411,001	773.08
1986-08-19	836	836	818	819	774,000	787.50
1986-08-18	842	842	826	826	305,000	794.23
1986-08-15	860	862	855	859	780,000	825.96
1986-08-14	875	878	865	866	239,000	832.69
1986-08-13	875	880	861	873	355,000	839.42
1986-08-12	860	870	851	855	173,000	822.12
1986-08-11	850	859	850	850	96,000	817.31
1986-08-08	877	885	860	860	476,000	826.92
1986-08-07	850	905	850	875	698,000	841.35
1986-08-06	850	859	845	845	399,000	812.50
1986-08-05	820	840	820	840	147,000	807.69
1986-08-04	817	820	815	820	35,000	788.46
1986-08-02	805	815	801	815	126,000	783.65
1986-08-01	807	809	800	805	337,000	774.04
1986-07-31	810	810	801	809	235,000	777.89
1986-07-30	830	834	825	825	249,000	793.27
1986-07-29	850	850	835	839	214,000	806.73
1986-07-28	850	852	845	845	256,000	812.50
1986-07-26	840	851	840	850	157,000	817.31
1986-07-25	855	855	837	840	327,000	807.69
1986-07-24	875	875	860	860	652,000	826.92
1986-07-23	847	890	847	880	178,000	846.15
1986-07-22	815	861	810	857	191,000	824.04
1986-07-21	830	830	800	805	332,000	774.04
1986-07-19	830	830	825	825	415,000	793.27
1986-07-18	875	885	860	860	329,000	826.92
1986-07-17	908	908	895	895	247,000	860.58
1986-07-16	914	916	911	913	145,000	877.89
1986-07-15	916	917	915	915	338,000	879.81
1986-07-14	914	919	913	916	390,000	880.77
1986-07-11	915	919	911	911	302,000	875.96
1986-07-10	921	927	900	910	297,000	875
1986-07-09	920	931	920	931	367,000	895.19
1986-07-08	932	940	931	940	36,000	903.85
1986-07-07	926	933	926	930	311,000	894.23
1986-07-05	921	930	910	925	235,000	889.42
1986-07-04	939	939	931	931	428,000	895.19
1986-07-03	945	955	937	940	230,000	903.85
1986-07-02	962	962	940	940	316,000	903.85
1986-07-01	950	953	942	942	197,000	905.77
1986-06-30	935	951	935	941	112,000	904.81
1986-06-28	937	937	930	930	344,000	894.23
1986-06-27	937	940	935	935	344,000	899.04
1986-06-26	940	942	935	935	420,000	899.04
1986-06-25	932	940	931	939	346,000	902.89
1986-06-24	926	940	926	932	289,000	896.15
1986-06-23	910	940	910	930	180,000	894.23
1986-06-21	930	933	902	912	400,000	876.92
1986-06-20	945	945	930	932	844,000	896.15
1986-06-19	954	955	941	945	456,000	908.65
1986-06-18	955	961	951	956	420,000	919.23
1986-06-17	954	956	952	955	395,000	918.27
1986-06-16	955	957	954	956	303,000	919.23
1986-06-13	955	956	954	955	256,000	918.27
1986-06-12	959	967	955	955	407,000	918.27
1986-06-11	980	980	960	960	241,000	923.08
1986-06-10	950	960	935	960	329,000	923.08
1986-06-09	963	969	958	958	142,000	921.15
1986-06-07	958	964	952	963	325,000	925.96
1986-06-06	958	961	958	958	317,000	921.15
1986-06-05	960	961	954	958	539,000	921.15
1986-06-04	970	980	970	970	246,000	932.69
1986-06-03	995	995	980	980	289,000	942.31
1986-06-02	985	999	980	990	283,000	951.92
1986-05-31	980	984	975	980	269,000	942.31
1986-05-30	954	963	952	963	403,000	925.96
1986-05-29	952	958	951	952	1,210,001	915.39
1986-05-28	951	968	951	952	697,000	915.39
1986-05-27	961	961	951	951	777,000	914.42
1986-05-26	960	969	956	960	398,000	923.08
1986-05-24	965	969	950	950	922,000	913.46
1986-05-23	980	985	950	969	1,297,001	931.73
1986-05-22	1,010	1,010	990	995	924,000	956.73
1986-05-21	1,010	1,030	1,010	1,030	62,000	990.39
1986-05-20	1,020	1,030	1,010	1,030	204,000	990.39
1986-05-19	1,020	1,030	1,010	1,020	111,000	980.77
1986-05-17	1,010	1,030	1,010	1,030	89,000	990.39
1986-05-16	1,030	1,030	1,020	1,020	116,000	980.77
1986-05-15	1,060	1,060	1,030	1,050	325,000	1,009.62
1986-05-14	1,070	1,080	1,040	1,060	420,000	1,019.23
1986-05-13	1,070	1,090	1,060	1,080	244,000	1,038.46
1986-05-12	1,060	1,080	1,060	1,070	281,000	1,028.85
1986-05-09	1,060	1,070	1,050	1,060	285,000	1,019.23
1986-05-08	1,060	1,070	1,050	1,060	383,000	1,019.23
1986-05-07	1,050	1,060	1,050	1,050	22,000	1,009.62
1986-05-06	1,060	1,060	1,050	1,060	98,000	1,019.23
1986-05-02	1,050	1,070	1,050	1,070	259,000	1,028.85
1986-05-01	1,070	1,080	1,050	1,070	335,000	1,028.85
1986-04-30	1,090	1,090	1,070	1,070	173,000	1,028.85
1986-04-28	1,060	1,070	1,050	1,070	153,000	1,028.85
1986-04-26	1,090	1,090	1,060	1,060	268,000	1,019.23
1986-04-25	1,070	1,100	1,070	1,100	610,000	1,057.69
1986-04-24	1,060	1,070	1,040	1,070	206,000	1,028.85
1986-04-23	1,040	1,060	1,030	1,050	367,000	1,009.62
1986-04-22	1,080	1,090	1,030	1,030	391,000	990.39
1986-04-21	1,120	1,120	1,070	1,090	412,000	1,048.08
1986-04-19	1,100	1,150	1,100	1,120	1,286,001	1,076.92
1986-04-18	1,040	1,110	1,020	1,100	1,679,001	1,057.69
1986-04-17	1,020	1,030	1,010	1,020	522,000	980.77
1986-04-16	996	1,020	995	1,020	613,000	980.77
1986-04-15	999	999	985	994	305,000	955.77
1986-04-14	1,000	1,000	985	990	155,000	951.92
1986-04-11	988	1,000	988	995	324,000	956.73
1986-04-10	995	995	981	985	263,000	947.12
1986-04-09	976	995	975	995	739,000	956.73
1986-04-08	990	990	971	975	80,000	937.50
1986-04-07	995	995	986	990	106,000	951.92
1986-04-05	1,010	1,010	995	1,000	199,000	961.54
1986-04-04	990	1,010	986	1,000	201,000	961.54
1986-04-03	990	990	980	989	286,000	950.96
1986-04-02	970	980	960	980	220,000	942.31
1986-04-01	990	990	970	970	171,000	932.69
1986-03-31	1,010	1,020	988	990	364,000	951.92
1986-03-29	1,000	1,010	1,000	1,000	132,000	961.54
1986-03-28	1,020	1,020	990	1,000	560,000	961.54
1986-03-27	1,040	1,040	1,010	1,020	1,385,001	980.77
1986-03-26	990	1,000	990	1,000	531,000	961.54
1986-03-25	995	995	982	983	300,000	945.19
1986-03-24	980	990	970	990	228,000	951.92
1986-03-22	999	1,010	990	1,000	369,000	961.54
1986-03-20	999	1,000	990	1,000	1,314,001	961.54
1986-03-19	1,000	1,010	980	998	886,000	959.62
1986-03-18	985	1,010	975	1,000	1,263,001	961.54
1986-03-17	985	985	970	985	419,000	947.12
1986-03-15	975	989	974	986	464,000	948.08
1986-03-14	971	980	971	975	467,000	937.50
1986-03-13	968	980	963	978	584,000	940.39
1986-03-12	965	968	962	967	197,000	929.81
1986-03-11	970	970	965	965	169,000	927.89
1986-03-10	963	980	963	974	423,000	936.54
1986-03-07	960	964	951	960	585,000	923.08
1986-03-06	965	965	952	960	121,000	923.08
1986-03-05	978	978	970	970	419,000	932.69
1986-03-04	985	985	977	979	793,000	941.35
1986-03-03	984	990	980	980	1,080,001	942.31
1986-03-01	984	990	980	980	989,000	942.31
1986-02-28	969	980	969	980	1,703,001	942.31
1986-02-27	959	969	955	962	579,000	925
1986-02-26	945	951	945	950	303,000	913.46
1986-02-25	949	949	940	942	317,000	905.77
1986-02-24	939	947	931	940	118,000	903.85
1986-02-22	945	948	941	948	223,000	911.54
1986-02-21	945	945	940	945	308,000	908.65
1986-02-20	940	940	935	935	277,000	899.04
1986-02-19	952	952	936	936	629,000	900
1986-02-18	953	953	937	942	861,000	905.77
1986-02-17	945	945	931	943	284,000	906.73
1986-02-15	945	945	940	940	128,000	903.85
1986-02-14	945	945	935	936	230,000	900
1986-02-13	948	949	935	945	762,000	908.65
1986-02-12	945	950	940	945	1,150,001	908.65
1986-02-10	930	945	930	935	526,000	899.04
1986-02-07	916	926	910	926	245,000	890.39
1986-02-06	924	930	924	924	287,000	888.46
1986-02-05	914	924	912	924	124,000	888.46
1986-02-04	929	929	911	924	207,000	888.46
1986-02-03	928	935	924	930	222,000	894.23
1986-02-01	924	925	920	924	227,000	888.46
1986-01-31	925	925	919	924	231,000	888.46
1986-01-30	922	925	918	925	383,000	889.42
1986-01-29	926	926	915	916	909,000	880.77
1986-01-28	916	916	910	916	111,000	880.77
1986-01-27	919	919	906	906	53,000	871.15
1986-01-25	919	919	910	919	47,000	883.65
1986-01-24	921	921	910	920	406,000	884.62
1986-01-23	920	930	916	929	679,000	893.27
1986-01-22	905	910	900	910	259,000	875
1986-01-21	906	906	893	895	118,000	860.58
1986-01-20	887	890	886	886	92,000	851.92
1986-01-18	887	900	886	887	192,000	852.89
1986-01-17	896	896	886	887	283,000	852.89
1986-01-16	885	886	881	886	54,000	851.92
1986-01-14	880	885	880	885	115,000	850.96
1986-01-13	878	890	875	890	116,000	855.77
1986-01-10	895	899	890	895	176,000	860.58
1986-01-09	895	896	895	896	202,000	861.54
1986-01-08	900	900	890	896	52,000	861.54
1986-01-07	900	901	898	901	54,000	866.35
1986-01-06	909	910	909	910	14,000	875
1986-01-04	926	930	923	930	110,000	894.23

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30