5333 日本ガイシ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,5351,5351,5051,513282,0001,513
2000-12-281,4991,5321,4551,520463,0001,520
2000-12-271,5301,5431,5101,524873,0001,524
2000-12-261,5001,5381,4961,528817,0001,528
2000-12-251,4971,4981,4811,498443,0001,498
2000-12-221,4631,4931,4401,4811,779,0001,481
2000-12-211,4191,4351,3901,4031,030,0001,403
2000-12-201,4061,4551,4001,4331,231,0001,433
2000-12-191,4181,4241,4001,416781,0001,416
2000-12-181,4151,4251,3721,3821,926,0001,382
2000-12-151,4671,4701,4521,465594,0001,465
2000-12-141,4201,4621,4181,460825,0001,460
2000-12-131,4571,4771,4511,4601,151,0001,460
2000-12-121,4911,5151,4851,487802,0001,487
2000-12-111,3771,4751,3771,471838,0001,471
2000-12-081,4111,4231,3801,3853,168,0001,385
2000-12-071,4001,4401,4001,410694,0001,410
2000-12-061,4601,4901,4001,4001,079,0001,400
2000-12-051,4981,4981,4601,460672,0001,460
2000-12-041,4571,4981,4471,480667,0001,480
2000-12-011,4301,4801,4301,457997,0001,457
2000-11-301,3931,4501,3931,440601,0001,440
2000-11-291,4421,4421,4101,413544,0001,413
2000-11-281,4601,4601,4001,4401,284,0001,440
2000-11-271,4201,4651,4091,465712,0001,465
2000-11-241,3651,3991,3651,380991,0001,380
2000-11-221,4701,4761,3871,4251,673,0001,425
2000-11-211,4591,5101,4591,500908,0001,500
2000-11-201,5231,5291,4881,5091,158,0001,509
2000-11-171,5951,6001,5441,5491,045,0001,549
2000-11-161,5901,6121,5551,609953,0001,609
2000-11-151,6001,6151,5841,5892,005,0001,589
2000-11-141,5491,5551,5251,538483,0001,538
2000-11-131,5211,5391,4951,536602,0001,536
2000-11-101,5491,5691,5121,5481,329,0001,548
2000-11-091,5591,5801,5301,557758,0001,557
2000-11-081,4821,5691,4821,569710,0001,569
2000-11-071,5401,5401,5151,534405,0001,534
2000-11-061,4811,5501,4811,550679,0001,550
2000-11-021,4701,4941,4601,494490,0001,494
2000-11-011,4601,4981,4471,496940,0001,496
2000-10-311,5001,5091,4301,445748,0001,445
2000-10-301,5001,5091,4601,500605,0001,500
2000-10-271,4851,5201,4501,450585,0001,450
2000-10-261,4251,4701,4251,470638,0001,470
2000-10-251,5071,5101,4701,485518,0001,485
2000-10-241,5251,5491,5201,537432,0001,537
2000-10-231,5501,5501,5051,525774,0001,525
2000-10-201,5651,5891,5521,5801,136,0001,580
2000-10-191,5161,5351,5141,5351,191,0001,535
2000-10-181,4901,5161,4501,4961,103,0001,496
2000-10-171,4711,4901,4601,485733,0001,485
2000-10-161,4931,5291,4881,500529,0001,500
2000-10-131,4461,5001,4251,4781,098,0001,478
2000-10-121,4571,4801,4411,4561,465,0001,456
2000-10-111,5751,5751,4991,507653,0001,507
2000-10-101,5881,5951,5701,588728,0001,588
2000-10-061,5981,6381,5801,5803,165,0001,580
2000-10-051,5801,6051,5781,5901,260,0001,590
2000-10-041,5761,5901,5751,583869,0001,583
2000-10-031,5871,5931,5711,5931,322,0001,593
2000-10-021,5351,5951,5301,5952,167,0001,595
2000-09-291,5371,5591,5361,5501,591,0001,550
2000-09-281,4971,5201,4731,487665,0001,487
2000-09-271,5001,5191,4811,481597,0001,481
2000-09-261,5001,5321,5001,524343,0001,524
2000-09-251,5101,5451,5001,500599,0001,500
2000-09-221,5061,5441,4901,4901,282,0001,490
2000-09-211,5141,5481,5141,5251,250,0001,525
2000-09-201,5021,5411,4941,5131,343,0001,513
2000-09-191,4761,5101,4711,4951,437,0001,495
2000-09-181,5451,5451,5101,5111,368,0001,511
2000-09-141,5011,5581,5011,5513,564,0001,551
2000-09-131,5011,5041,4881,4912,055,0001,491
2000-09-121,5091,5291,4731,5291,890,0001,529
2000-09-111,5301,5391,4821,5102,019,0001,510
2000-09-081,5061,5501,5061,5505,085,0001,550
2000-09-071,4721,5101,4611,4862,695,0001,486
2000-09-061,4431,4981,4381,4702,125,0001,470
2000-09-051,4501,4581,4321,443777,0001,443
2000-09-041,4701,4751,4371,4401,648,0001,440
2000-09-011,5101,5101,4641,4702,064,0001,470
2000-08-311,4901,5151,4651,4651,537,0001,465
2000-08-301,5001,5441,4701,4751,470,0001,475
2000-08-291,4701,5121,4501,5001,580,0001,500
2000-08-281,4801,5001,4011,5001,360,0001,500
2000-08-251,4711,5001,4701,4751,778,0001,475
2000-08-241,5001,5001,4601,4701,527,0001,470
2000-08-231,5781,5781,5201,5221,448,0001,522
2000-08-221,5471,5801,5201,5801,368,0001,580
2000-08-211,5801,5901,5181,5471,102,0001,547
2000-08-181,5811,5911,5551,577976,0001,577
2000-08-171,5931,6051,5721,5772,227,0001,577
2000-08-161,5551,6091,5501,6092,482,0001,609
2000-08-151,6111,6161,5621,5732,009,0001,573
2000-08-141,6001,6251,5821,6054,296,0001,605
2000-08-111,5001,5991,4971,5748,261,0001,574
2000-08-101,4211,5001,4211,4855,079,0001,485
2000-08-091,4001,4271,3801,4211,817,0001,421
2000-08-081,4151,4311,4031,4113,762,0001,411
2000-08-071,3801,4201,3661,4193,677,0001,419
2000-08-041,3651,3901,3511,3612,049,0001,361
2000-08-031,3751,3821,3461,3653,614,0001,365
2000-08-021,2761,3631,2701,3553,596,0001,355
2000-08-011,2691,2791,2531,2632,070,0001,263
2000-07-311,2751,2751,2421,2531,620,0001,253
2000-07-281,3051,3051,2801,2811,496,0001,281
2000-07-271,2821,3161,2801,3162,018,0001,316
2000-07-261,2591,3191,2591,2801,336,0001,280
2000-07-251,2321,2551,2321,2501,787,0001,250
2000-07-241,2701,2701,2431,2611,032,0001,261
2000-07-211,3401,3481,2851,285829,0001,285
2000-07-191,3251,3431,2401,3371,532,0001,337
2000-07-181,3611,3711,2901,3271,704,0001,327
2000-07-171,3001,3611,3001,3501,432,0001,350
2000-07-141,2951,3301,2951,3051,663,0001,305
2000-07-131,3421,3421,3101,3151,146,0001,315
2000-07-121,3971,3971,3421,370851,0001,370
2000-07-111,3901,4061,3901,3982,534,0001,398
2000-07-101,3661,3791,3651,3781,111,0001,378
2000-07-071,3541,3821,3441,3551,760,0001,355
2000-07-061,3611,3701,3341,3342,655,0001,334
2000-07-051,3661,3851,3601,3612,264,0001,361
2000-07-041,3551,3681,3401,3613,147,0001,361
2000-07-031,3271,3561,3201,3512,657,0001,351
2000-06-301,3061,3181,2901,3141,668,0001,314
2000-06-291,3031,3191,2961,3062,735,0001,306
2000-06-281,2701,2991,2601,2892,986,0001,289
2000-06-271,2551,2651,2511,2601,344,0001,260
2000-06-261,2461,2611,2301,2551,373,0001,255
2000-06-231,2451,2521,2421,2451,153,0001,245
2000-06-221,2711,2711,2441,2441,696,0001,244
2000-06-211,2571,2671,2571,2672,416,0001,267
2000-06-201,2301,2461,2221,2451,681,0001,245
2000-06-191,2121,2301,2121,2251,317,0001,225
2000-06-161,2351,2391,2001,2051,688,0001,205
2000-06-151,2301,2441,2201,2352,507,0001,235
2000-06-141,2201,2321,2131,2222,965,0001,222
2000-06-131,2001,2121,1951,2071,972,0001,207
2000-06-121,1871,1991,1781,1951,887,0001,195
2000-06-091,1541,1821,1541,1752,901,0001,175
2000-06-081,1741,1821,1701,1741,740,0001,174
2000-06-071,1691,1771,1601,1711,340,0001,171
2000-06-061,1521,1731,1461,1691,659,0001,169
2000-06-051,1681,1751,1431,1461,255,0001,146
2000-06-021,1381,1651,1381,1602,799,0001,160
2000-06-011,1201,1401,1101,1401,087,0001,140
2000-05-311,1001,1251,0971,1201,899,0001,120
2000-05-301,0901,1001,0801,092768,0001,092
2000-05-291,0951,1001,0731,074547,0001,074
2000-05-261,0861,1001,0811,090778,0001,090
2000-05-251,1001,1151,0911,1031,226,0001,103
2000-05-241,0841,1051,0741,0902,297,0001,090
2000-05-231,0701,0851,0701,0741,178,0001,074
2000-05-221,0801,0851,0601,0742,124,0001,074
2000-05-191,0451,0681,0301,0651,281,0001,065
2000-05-181,0441,0461,0281,0461,217,0001,046
2000-05-171,0501,0551,0141,024835,0001,024
2000-05-161,0431,0571,0351,0351,489,0001,035
2000-05-151,0251,0251,0011,018537,0001,018
2000-05-129961,0109951,0091,521,0001,009
2000-05-111,0131,015991992642,000992
2000-05-101,0051,0201,0031,015925,0001,015
2000-05-099961,007989995511,000995
2000-05-081,0061,020986989915,000989
2000-05-021,0091,0239921,020690,0001,020
2000-05-01995995975990707,000990
2000-04-28975999975995545,000995
2000-04-271,0041,014983983490,000983
2000-04-261,0221,0221,0011,008701,0001,008
2000-04-251,0191,0271,0101,024930,0001,024
2000-04-241,0081,0301,0001,0021,273,0001,002
2000-04-211,0301,0339519983,004,000998
2000-04-201,0241,0301,0021,0052,215,0001,005
2000-04-199661,0259651,0251,754,0001,025
2000-04-18974974942965911,000965
2000-04-179599799419631,333,000963
2000-04-141,0021,0109911,0091,478,0001,009
2000-04-131,0191,0389951,0301,912,0001,030
2000-04-121,0101,0399851,0392,752,0001,039
2000-04-119861,0319801,0056,388,0001,005
2000-04-109409889409794,442,000979
2000-04-07906924900919838,000919
2000-04-06910913890905651,000905
2000-04-05917918895905430,000905
2000-04-04924924902918577,000918
2000-04-03890930890918626,000918
2000-03-31915920880890774,000890
2000-03-30930933905911517,000911
2000-03-29941955940948703,000948
2000-03-28930947919941718,000941
2000-03-27930942920925751,000925
2000-03-24917920901920605,000920
2000-03-23928928900907511,000907
2000-03-22910917909915652,000915
2000-03-21891910888903410,000903
2000-03-17880892867891567,000891
2000-03-16881887857860766,000860
2000-03-15891901875880595,000880
2000-03-14900929875890671,000890
2000-03-138989038618901,055,000890
2000-03-109309438949002,846,000900
2000-03-09932945918919630,000919
2000-03-089009678959412,412,000941
2000-03-07901910890903713,000903
2000-03-06901916886889885,000889
2000-03-038798908618811,018,000881
2000-03-029279278839091,137,000909
2000-03-019379499059194,161,000919
2000-02-297878677858672,958,000867
2000-02-28759774752767882,000767
2000-02-25750758743750691,000750
2000-02-24745750740740451,000740
2000-02-23735749734739530,000739
2000-02-22740740725728710,000728
2000-02-21751780732735933,000735
2000-02-18746762733741727,000741
2000-02-17770774745745946,000745
2000-02-167737907567681,180,000768
2000-02-157408157397631,330,000763
2000-02-14760766731731687,000731
2000-02-10760779760760676,000760
2000-02-09763770762762304,000762
2000-02-08775795760762695,000762
2000-02-07771777768775515,000775
2000-02-04775779760771853,000771
2000-02-03778792772775561,000775
2000-02-02791805772777929,000777
2000-02-01799799783787722,000787
2000-01-31790794777794508,000794
2000-01-28799800776780676,000780
2000-01-277908007657891,121,000789
2000-01-26811812790790740,000790
2000-01-25820821810812534,000812
2000-01-24850856832835533,000835
2000-01-21880880848850745,000850
2000-01-20851894851890863,000890
2000-01-19852859850850523,000850
2000-01-18859864846859589,000859
2000-01-17837870837859577,000859
2000-01-14783820782820964,000820
2000-01-13769800769782843,000782
2000-01-12770782765766790,000766
2000-01-11764771751751779,000751
2000-01-07770780750754802,000754
2000-01-06800803773775766,000775
2000-01-05789809785803757,000803
2000-01-04765776760765251,000765

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