5333 日本ガイシ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28950950910940165,000903.85
1987-12-26989989964964168,000926.92
1987-12-25990990960975541,000937.50
1987-12-249821,0209761,000598,000961.54
1987-12-23977980971972192,000934.62
1987-12-22971974970972284,000934.62
1987-12-21966975966970103,000932.69
1987-12-18965970965966122,000928.85
1987-12-17979980961970120,000932.69
1987-12-16972979961974894,000936.54
1987-12-15984990965971182,000933.65
1987-12-14980989980981155,000943.27
1987-12-119991,000986990214,000951.92
1987-12-109991,0209951,000671,000961.54
1987-12-091,0301,040990999688,000960.58
1987-12-089991,0109901,010849,000971.15
1987-12-07990992989990169,000951.92
1987-12-05950990950990523,000951.92
1987-12-04971971956960308,000923.08
1987-12-03970980960971131,000933.65
1987-12-02970987970980161,000942.31
1987-12-01960990958980262,000942.31
1987-11-30980985954970160,000932.69
1987-11-28982992980985147,000947.12
1987-11-279891,0009841,000672,000961.54
1987-11-261,0001,000981981242,000943.27
1987-11-251,0001,020991999958,000960.58
1987-11-241,0201,0309719951,082,001956.73
1987-11-209491,0209461,0103,411,002971.15
1987-11-199409799409551,198,001918.27
1987-11-18886940886940317,000903.85
1987-11-17881900881900172,000865.39
1987-11-16875892870882337,000848.08
1987-11-13880890875875289,000841.35
1987-11-12860865847855338,000822.12
1987-11-11870880835835316,000802.89
1987-11-10903903880880235,000846.15
1987-11-0990391090290398,000868.27
1987-11-07908909900900358,000865.39
1987-11-06900915900903786,000868.27
1987-11-05915915900901169,000866.35
1987-11-04925926920920137,000884.62
1987-11-02950950929941192,000904.81
1987-10-31910950910950367,000913.46
1987-10-30910920900900433,000865.39
1987-10-29885904885890490,000855.77
1987-10-28930950900905619,000870.19
1987-10-279009408909401,390,001903.85
1987-10-26980980891920242,000884.62
1987-10-249821,000980980197,000942.31
1987-10-239811,000981992655,000953.85
1987-10-221,0401,0501,0001,030732,000990.39
1987-10-21980980980980529,000942.31
1987-10-20880880880880319,000846.15
1987-10-191,1001,1201,0701,080666,0001,038.46
1987-10-161,1301,1701,1201,1701,412,0011,125
1987-10-151,1701,1901,1601,1701,697,0011,125
1987-10-141,1601,2101,1501,1904,121,0021,144.23
1987-10-131,1701,1801,1301,1401,156,0011,096.15
1987-10-121,1601,1901,1501,1901,922,0011,144.23
1987-10-091,1301,1901,1201,1907,109,0031,144.23
1987-10-081,1001,1301,1001,1304,357,0021,086.54
1987-10-071,0601,1001,0601,0901,035,0001,048.08
1987-10-061,0901,1001,0701,0802,078,0011,038.46
1987-10-051,0701,1101,0701,1002,872,0011,057.69
1987-10-031,0601,0901,0601,0801,780,0011,038.46
1987-10-021,0301,0501,0201,0501,848,0011,009.62
1987-10-011,0101,0101,0001,010853,000971.15
1987-09-301,0001,0109981,010267,000971.15
1987-09-291,0101,0209981,000597,000961.54
1987-09-281,0301,0301,0001,010214,000971.15
1987-09-261,0201,0209861,000270,000961.54
1987-09-259921,000981981310,000943.27
1987-09-241,0001,010995996451,000957.69
1987-09-229981,0009911,000133,000961.54
1987-09-211,0201,0209951,000193,000961.54
1987-09-181,0001,010985991275,000952.89
1987-09-171,0001,010990990584,000951.92
1987-09-161,0101,0201,0001,020352,000980.77
1987-09-141,0201,0201,0001,010364,000971.15
1987-09-111,0101,010990993248,000954.81
1987-09-109911,000988999378,000960.58
1987-09-091,0101,020991991369,000952.89
1987-09-089901,0109901,000319,000961.54
1987-09-079851,030985995639,000956.73
1987-09-051,0301,040985995255,000956.73
1987-09-041,0001,0501,0001,050738,0001,009.62
1987-09-031,0001,0301,0001,000594,000961.54
1987-09-021,0401,0601,0201,0201,643,001980.77
1987-09-011,0601,0801,0501,0602,755,0011,019.23
1987-08-311,0401,0601,0301,0502,380,0011,009.62
1987-08-291,0301,0301,0101,030496,000990.39
1987-08-281,0101,0401,0101,0403,373,0021,000
1987-08-271,0101,0209951,0001,155,001961.54
1987-08-26981997981997576,000958.65
1987-08-25998998975979204,000941.35
1987-08-24980990980990201,000951.92
1987-08-22990993981985152,000947.12
1987-08-21999999981981267,000943.27
1987-08-20982999982994303,000955.77
1987-08-19988989968982549,000944.23
1987-08-181,0201,020993993634,000954.81
1987-08-171,0201,0201,0101,010476,000971.15
1987-08-141,0101,0201,0001,0201,117,001980.77
1987-08-131,0101,0101,0001,0101,083,001971.15
1987-08-129951,0209901,0102,043,001971.15
1987-08-119809899759891,349,001950.96
1987-08-10985985970975392,000937.50
1987-08-079889889789841,378,001946.15
1987-08-069629859629782,200,001940.39
1987-08-05950959941955734,000918.27
1987-08-04943945935940503,000903.85
1987-08-03945949926939502,000902.89
1987-08-01940940933935461,000899.04
1987-07-31940944930930916,000894.23
1987-07-30913935913930579,000894.23
1987-07-29901914895912334,000876.92
1987-07-28897900890894314,000859.62
1987-07-27897897889895129,000860.58
1987-07-25885898885898152,000863.46
1987-07-24885900880890210,000855.77
1987-07-23874875866875349,000841.35
1987-07-22881885871884274,000850
1987-07-21886895885890481,000855.77
1987-07-20920925900905444,000870.19
1987-07-17925925910920341,000884.62
1987-07-16905915900915590,000879.81
1987-07-15905909890905149,000870.19
1987-07-1490890890590570,000870.19
1987-07-13910910908910101,000875
1987-07-1089090889090899,000873.08
1987-07-09881899881895197,000860.58
1987-07-08908910889891384,000856.73
1987-07-07905909898898175,000863.46
1987-07-06900920900905112,000870.19
1987-07-04915925911920117,000884.62
1987-07-03919925911915251,000879.81
1987-07-02895920895909203,000874.04
1987-07-01899905885905353,000870.19
1987-06-30889900885890405,000855.77
1987-06-29913920885886707,000851.92
1987-06-27935935914917340,000881.73
1987-06-26930930912925400,000889.42
1987-06-25925926910920407,000884.62
1987-06-24946946925925424,000889.42
1987-06-23922950922945624,000908.65
1987-06-22935942920921330,000885.58
1987-06-19945950930935588,000899.04
1987-06-18945949930945755,000908.65
1987-06-17955960945950463,000913.46
1987-06-16960964946955730,000918.27
1987-06-15960970950955933,000918.27
1987-06-129659789509502,884,001913.46
1987-06-11941958941955616,000918.27
1987-06-10950952940950913,000913.46
1987-06-09965965950957549,000920.19
1987-06-089669669519601,547,001923.08
1987-06-06941948938940253,000903.85
1987-06-059509599359371,311,001900.96
1987-06-049549569399501,813,001913.46
1987-06-039339559229453,750,002908.65
1987-06-029249359189301,530,001894.23
1987-06-019329329169171,028,000881.73
1987-05-30910925905925832,000889.42
1987-05-299219279019031,114,001868.27
1987-05-28919921900915740,000879.81
1987-05-279099199009151,637,001879.81
1987-05-26906913900906580,000871.15
1987-05-259109298949051,573,001870.19
1987-05-238879058839051,094,001870.19
1987-05-22852875852862655,000828.85
1987-05-21870875845845535,000812.50
1987-05-20888889862869604,000835.58
1987-05-19860890860890314,000855.77
1987-05-18880884870870372,000836.54
1987-05-159039058858901,286,001855.77
1987-05-148959078958983,265,002863.46
1987-05-138658868658851,759,001850.96
1987-05-12873873856865376,000831.73
1987-05-118768918558701,625,001836.54
1987-05-088708748558741,180,001840.39
1987-05-078508708368651,014,000831.73
1987-05-06840850825830156,000798.08
1987-05-02840850840850347,000817.31
1987-05-01840850835840515,000807.69
1987-04-30840840830840304,000807.69
1987-04-28834850809830410,000798.08
1987-04-27868878842842787,000809.62
1987-04-258608888558781,810,001844.23
1987-04-248378558378541,601,001821.15
1987-04-23843845825842622,000809.62
1987-04-22825845823845804,000812.50
1987-04-21815825810824229,000792.31
1987-04-20810825810825537,000793.27
1987-04-17815825811815427,000783.65
1987-04-16810820810815852,000783.65
1987-04-15825830800802706,000771.15
1987-04-14830848830832390,000800
1987-04-13861865850860577,000826.92
1987-04-10831865830862904,000828.85
1987-04-098658758468471,000,000814.42
1987-04-088318698308551,092,001822.12
1987-04-07830830816829242,000797.12
1987-04-06838838820820273,000788.46
1987-04-04848850826830479,000798.08
1987-04-03832850830831703,000799.04
1987-04-02818836810836256,000803.85
1987-04-01801811801808191,000776.92
1987-03-31800820799820320,000788.46
1987-03-30840840821830209,000798.08
1987-03-28831840820840141,000807.69
1987-03-27831841830830419,000798.08
1987-03-26830831822830582,000798.08
1987-03-25854860825830686,000798.08
1987-03-248798798558641,066,001830.77
1987-03-238488658368491,279,001816.35
1987-03-208258458218281,454,001796.15
1987-03-19814830811820959,000788.46
1987-03-18813820810814502,000782.69
1987-03-17830830810811576,000779.81
1987-03-16850865832840459,000807.69
1987-03-138118608118501,044,001817.31
1987-03-12815820808811216,000779.81
1987-03-11807808804808698,000776.92
1987-03-10805811803807460,000775.96
1987-03-09805819805810228,000778.85
1987-03-07806820805810428,000778.85
1987-03-06819820805805490,000774.04
1987-03-05825840817825709,000793.27
1987-03-04811821810821558,000789.42
1987-03-03815815805811442,000779.81
1987-03-02830840811811142,000779.81
1987-02-28818828808828101,000796.15
1987-02-27800810800808236,000776.92
1987-02-26820820808810617,000778.85
1987-02-25830835808818610,000786.54
1987-02-24835835820830159,000798.08
1987-02-23840840825825231,000793.27
1987-02-20840840823832279,000800
1987-02-19830830820821239,000789.42
1987-02-18821833811825283,000793.27
1987-02-17825830817826166,000794.23
1987-02-1681783081782299,000790.39
1987-02-13825835812827188,000795.19
1987-02-12825830825830148,000798.08
1987-02-1082183082082857,000796.15
1987-02-09817820810820545,000788.46
1987-02-07815820815815113,000783.65
1987-02-06810830810815559,000783.65
1987-02-05830830809809424,000777.89
1987-02-04841845831840133,000807.69
1987-02-03841850840850448,000817.31
1987-02-02845851840850342,000817.31
1987-01-31840848836837259,000804.81
1987-01-30840842835839244,000806.73
1987-01-29858858850850206,000817.31
1987-01-28849860849858198,000825
1987-01-27849849840840193,000807.69
1987-01-26835845835840108,000807.69
1987-01-24825830822825137,000793.27
1987-01-23826828821822369,000790.39
1987-01-22830845826829497,000797.12
1987-01-21826833825825621,000793.27
1987-01-20822831822826253,000794.23
1987-01-19840845820830691,000798.08
1987-01-16860870850855733,000822.12
1987-01-14880884876880449,000846.15
1987-01-13885895885890489,000855.77
1987-01-12905905889891412,000856.73
1987-01-09900905895905136,000870.19
1987-01-08900900891895302,000860.58
1987-01-07885900880895280,000860.58
1987-01-06883895875876126,000842.31
1987-01-0590090088088153,000847.12

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