5333 日本ガイシ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,1001,1101,1001,10099,0001,100
1996-12-271,1101,1101,1001,100268,0001,100
1996-12-261,1201,1201,1001,110543,0001,110
1996-12-251,1201,1301,1101,120298,0001,120
1996-12-241,1201,1201,1101,110430,0001,110
1996-12-201,1301,1301,1201,120436,0001,120
1996-12-191,1301,1401,1201,120314,0001,120
1996-12-181,1301,1401,1301,130414,0001,130
1996-12-171,1401,1501,1301,140468,0001,140
1996-12-161,1401,1501,1301,140187,0001,140
1996-12-131,1401,1501,1301,1401,862,0001,140
1996-12-121,1601,1701,1501,160305,0001,160
1996-12-111,1701,1701,1501,160445,0001,160
1996-12-101,1601,1801,1501,170741,0001,170
1996-12-091,1501,1601,1401,150192,0001,150
1996-12-061,1501,1601,1401,140316,0001,140
1996-12-051,1501,1601,1501,160167,0001,160
1996-12-041,1501,1601,1401,150131,0001,150
1996-12-031,1601,1701,1501,160464,0001,160
1996-12-021,1701,1701,1601,160145,0001,160
1996-11-291,1601,1701,1601,160164,0001,160
1996-11-281,1601,1701,1601,160105,0001,160
1996-11-271,1601,1701,1601,160307,0001,160
1996-11-261,1701,1701,1601,160438,0001,160
1996-11-251,1701,1701,1601,160252,0001,160
1996-11-221,1701,1701,1601,170156,0001,170
1996-11-211,1701,1801,1601,160339,0001,160
1996-11-201,1701,1801,1701,180313,0001,180
1996-11-191,1701,1701,1701,17087,0001,170
1996-11-181,1701,1801,1601,160235,0001,160
1996-11-151,1901,1901,1701,170607,0001,170
1996-11-141,1801,1801,1701,180146,0001,180
1996-11-131,1901,1901,1701,180267,0001,180
1996-11-121,1901,1901,1801,190175,0001,190
1996-11-111,1801,1801,1701,180374,0001,180
1996-11-081,1601,1801,1601,180553,0001,180
1996-11-071,1701,1801,1601,170257,0001,170
1996-11-061,1601,1701,1601,160309,0001,160
1996-11-051,1501,1601,1501,150102,0001,150
1996-11-011,1501,1601,1501,150256,0001,150
1996-10-311,1601,1601,1501,150650,0001,150
1996-10-301,1601,1701,1601,160308,0001,160
1996-10-291,1601,1701,1601,160335,0001,160
1996-10-281,1501,1601,1501,160184,0001,160
1996-10-251,1501,1601,1501,150196,0001,150
1996-10-241,1701,1701,1501,160457,0001,160
1996-10-231,1701,1801,1501,170303,0001,170
1996-10-221,1701,1801,1601,170161,0001,170
1996-10-211,1801,1801,1701,170166,0001,170
1996-10-181,1801,1801,1701,170682,0001,170
1996-10-171,1701,1801,1601,170148,0001,170
1996-10-161,1801,1801,1701,170321,0001,170
1996-10-151,1701,1801,1601,170713,0001,170
1996-10-141,1601,1701,1601,16076,0001,160
1996-10-111,1701,1701,1601,170443,0001,170
1996-10-091,1701,1701,1601,170187,0001,170
1996-10-081,1701,1701,1601,170264,0001,170
1996-10-071,1701,1701,1601,170189,0001,170
1996-10-041,1701,1701,1501,170389,0001,170
1996-10-031,1701,1701,1601,170187,0001,170
1996-10-021,1801,1801,1601,1701,117,0001,170
1996-10-011,1801,1801,1701,180328,0001,180
1996-09-301,1801,1801,1701,180260,0001,180
1996-09-271,1801,1801,1701,180500,0001,180
1996-09-261,1701,1801,1601,180449,0001,180
1996-09-251,1601,1701,1601,17083,0001,170
1996-09-241,1601,1701,1501,170238,0001,170
1996-09-201,1601,1701,1601,160504,0001,160
1996-09-191,1601,1701,1501,160563,0001,160
1996-09-181,1701,1701,1601,170373,0001,170
1996-09-171,1701,1801,1601,170862,0001,170
1996-09-131,1501,1601,1501,1601,643,0001,160
1996-09-121,1501,1501,1401,150198,0001,150
1996-09-111,1601,1601,1501,160394,0001,160
1996-09-101,1601,1701,1501,160342,0001,160
1996-09-091,1601,1601,1401,150438,0001,150
1996-09-061,1501,1601,1501,150443,0001,150
1996-09-051,1401,1601,1401,140444,0001,140
1996-09-041,1401,1501,1301,150193,0001,150
1996-09-031,1401,1501,1301,140295,0001,140
1996-09-021,1501,1501,1401,140181,0001,140
1996-08-301,1601,1701,1401,140662,0001,140
1996-08-291,1701,1701,1601,160390,0001,160
1996-08-281,1701,1801,1701,170223,0001,170
1996-08-271,1801,1901,1701,170358,0001,170
1996-08-261,1801,1901,1701,180550,0001,180
1996-08-231,2001,2001,1801,190425,0001,190
1996-08-221,1901,2001,1901,200160,0001,200
1996-08-211,2001,2001,1901,190245,0001,190
1996-08-201,1901,2001,1801,190247,0001,190
1996-08-191,1901,2001,1901,190237,0001,190
1996-08-161,1901,2001,1901,19053,0001,190
1996-08-151,2001,2001,1901,20091,0001,200
1996-08-141,1801,2001,1801,200303,0001,200
1996-08-131,1901,1901,1801,190583,0001,190
1996-08-121,1801,1901,1701,190270,0001,190
1996-08-091,1901,1901,1701,170710,0001,170
1996-08-081,1801,1901,1701,190279,0001,190
1996-08-071,1701,1801,1701,170180,0001,170
1996-08-061,1801,1901,1701,170239,0001,170
1996-08-051,1901,1901,1801,190222,0001,190
1996-08-021,1801,1901,1701,180202,0001,180
1996-08-011,1801,1901,1701,190367,0001,190
1996-07-311,1801,1901,1801,180197,0001,180
1996-07-301,1801,1901,1801,180160,0001,180
1996-07-291,1901,2001,1801,180217,0001,180
1996-07-261,1901,2001,1801,190432,0001,190
1996-07-251,1901,2001,1801,200492,0001,200
1996-07-241,1901,1901,1601,170736,0001,170
1996-07-231,1801,1901,1801,190203,0001,190
1996-07-221,2101,2101,1801,180252,0001,180
1996-07-191,2001,2101,2001,210363,0001,210
1996-07-181,2001,2101,2001,200436,0001,200
1996-07-171,2001,2001,1901,190382,0001,190
1996-07-161,2101,2101,2001,200283,0001,200
1996-07-151,2201,2301,2101,220337,0001,220
1996-07-121,2101,2301,2001,220472,0001,220
1996-07-111,2101,2301,2101,220298,0001,220
1996-07-101,2301,2301,2101,210649,0001,210
1996-07-091,2201,2401,2201,230290,0001,230
1996-07-081,2301,2401,2201,220480,0001,220
1996-07-051,2401,2501,2301,240381,0001,240
1996-07-041,2401,2401,2301,240229,0001,240
1996-07-031,2401,2401,2301,240160,0001,240
1996-07-021,2301,2401,2301,240229,0001,240
1996-07-011,2301,2401,2301,230344,0001,230
1996-06-281,2301,2401,2201,230593,0001,230
1996-06-271,2301,2401,2201,220636,0001,220
1996-06-261,2301,2501,2301,230628,0001,230
1996-06-251,2401,2401,2201,230608,0001,230
1996-06-241,2301,2401,2301,240526,0001,240
1996-06-211,2401,2401,2301,240488,0001,240
1996-06-201,2201,2301,2101,230476,0001,230
1996-06-191,2301,2401,2201,230755,0001,230
1996-06-181,2301,2401,2201,230376,0001,230
1996-06-171,2301,2501,2301,2301,510,0001,230
1996-06-141,2201,2301,2101,2302,149,0001,230
1996-06-131,2201,2301,2101,220548,0001,220
1996-06-121,2101,2201,2001,210901,0001,210
1996-06-111,2001,2201,2001,2001,459,0001,200
1996-06-101,2001,2101,1901,200652,0001,200
1996-06-071,1901,2001,1901,190195,0001,190
1996-06-061,2001,2001,1901,190731,0001,190
1996-06-051,2001,2101,1901,190311,0001,190
1996-06-041,1901,2001,1901,200654,0001,200
1996-06-031,1901,1901,1801,190324,0001,190
1996-05-311,1901,2001,1901,200425,0001,200
1996-05-301,1901,2001,1801,190306,0001,190
1996-05-291,1901,2001,1801,190356,0001,190
1996-05-281,1801,2001,1701,200640,0001,200
1996-05-271,1701,1701,1601,170238,0001,170
1996-05-241,1601,1701,1501,170350,0001,170
1996-05-231,1601,1701,1601,170230,0001,170
1996-05-221,1801,1801,1601,160319,0001,160
1996-05-211,1701,1801,1601,180295,0001,180
1996-05-201,1801,1901,1701,170638,0001,170
1996-05-171,1801,1801,1601,170573,0001,170
1996-05-161,1901,1901,1701,170427,0001,170
1996-05-151,1701,1901,1601,180767,0001,180
1996-05-141,1501,1701,1501,170189,0001,170
1996-05-131,1601,1701,1401,150222,0001,150
1996-05-101,1601,1701,1501,160518,0001,160
1996-05-091,1601,1701,1401,160546,0001,160
1996-05-081,1601,1701,1601,170791,0001,170
1996-05-071,1601,1701,1601,160179,0001,160
1996-05-021,1801,1901,1501,180581,0001,180
1996-05-011,1901,1901,1701,190511,0001,190
1996-04-301,1701,2001,1701,190602,0001,190
1996-04-261,1801,1901,1701,180372,0001,180
1996-04-251,1801,1901,1701,180315,0001,180
1996-04-241,1801,1901,1701,190285,0001,190
1996-04-231,1901,1901,1701,180464,0001,180
1996-04-221,1701,2001,1701,190513,0001,190
1996-04-191,1801,1901,1701,180370,0001,180
1996-04-181,1801,1901,1701,190699,0001,190
1996-04-171,1801,1901,1701,180559,0001,180
1996-04-161,1901,1901,1801,180649,0001,180
1996-04-151,1801,1901,1701,180339,0001,180
1996-04-121,1701,1801,1701,170580,0001,170
1996-04-111,1601,1801,1501,170495,0001,170
1996-04-101,1601,1801,1501,1701,033,0001,170
1996-04-091,1601,1801,1601,1701,025,0001,170
1996-04-081,1501,1501,1401,140168,0001,140
1996-04-051,1401,1601,1401,160476,0001,160
1996-04-041,1301,1401,1201,140212,0001,140
1996-04-031,1501,1501,1301,140417,0001,140
1996-04-021,1501,1601,1401,150250,0001,150
1996-04-011,1501,1601,1401,140651,0001,140
1996-03-291,1301,1501,1301,150472,0001,150
1996-03-281,1201,1401,1201,130354,0001,130
1996-03-271,1101,1301,1101,130398,0001,130
1996-03-261,1001,1201,0901,120551,0001,120
1996-03-251,0901,1001,0701,100284,0001,100
1996-03-221,0901,1001,0601,060223,0001,060
1996-03-211,0601,0801,0601,080371,0001,080
1996-03-191,0601,0701,0501,060466,0001,060
1996-03-181,0701,0801,0501,060412,0001,060
1996-03-151,0401,0601,0401,060360,0001,060
1996-03-141,0401,0401,0201,040287,0001,040
1996-03-131,0501,0601,0201,040421,0001,040
1996-03-121,0501,0701,0501,060392,0001,060
1996-03-111,0301,0501,0301,050211,0001,050
1996-03-081,0101,0601,0101,0503,684,0001,050
1996-03-071,0501,0601,0201,030385,0001,030
1996-03-061,0601,0701,0501,070441,0001,070
1996-03-051,0701,0801,0701,070370,0001,070
1996-03-041,0701,0801,0701,07067,0001,070
1996-03-011,0901,1001,0701,070200,0001,070
1996-02-291,0801,1001,0701,100260,0001,100
1996-02-281,0801,0901,0601,060233,0001,060
1996-02-271,1001,1101,0601,070377,0001,070
1996-02-261,1101,1201,1101,120235,0001,120
1996-02-231,1001,1101,0901,110372,0001,110
1996-02-221,0901,1001,0801,080553,0001,080
1996-02-211,1101,1201,0901,090306,0001,090
1996-02-201,1001,1301,0901,120181,0001,120
1996-02-191,1201,1201,1101,110201,0001,110
1996-02-161,1001,1101,0901,110333,0001,110
1996-02-151,1001,1001,0801,100274,0001,100
1996-02-141,1201,1301,0901,100749,0001,100
1996-02-131,1301,1301,1101,120203,0001,120
1996-02-091,1301,1301,1101,130802,0001,130
1996-02-081,1001,1201,1001,120633,0001,120
1996-02-071,0801,1001,0801,100285,0001,100
1996-02-061,0801,0901,0801,090381,0001,090
1996-02-051,1101,1101,0901,090260,0001,090
1996-02-021,1101,1101,0901,110501,0001,110
1996-02-011,0801,1101,0801,100908,0001,100
1996-01-311,0901,0901,0701,080462,0001,080
1996-01-301,0901,0901,0701,070430,0001,070
1996-01-291,0901,1001,0701,070264,0001,070
1996-01-261,0701,1001,0701,100395,0001,100
1996-01-251,0701,0801,0501,070676,0001,070
1996-01-241,0601,0701,0501,060388,0001,060
1996-01-231,0901,1001,0601,060790,0001,060
1996-01-221,1001,1001,0801,080128,0001,080
1996-01-191,0901,1001,0801,100228,0001,100
1996-01-181,0801,0901,0801,090471,0001,090
1996-01-171,0901,0901,0801,090354,0001,090
1996-01-161,0901,1001,0801,090945,0001,090
1996-01-121,0701,1001,0701,100851,0001,100
1996-01-111,0601,0701,0501,060741,0001,060
1996-01-101,0601,0701,0501,070321,0001,070
1996-01-091,0601,0701,0401,070320,0001,070
1996-01-081,0501,0701,0501,060214,0001,060
1996-01-051,0601,0801,0401,070446,0001,070
1996-01-041,0501,0801,0501,080369,0001,080

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