5333 日本ガイシ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	979	980	977	980	414,000	980
2004-12-29	974	980	968	968	1,425,000	968
2004-12-28	965	970	954	969	1,247,000	969
2004-12-27	952	968	947	965	1,206,000	965
2004-12-24	948	957	945	956	1,215,000	956
2004-12-22	935	943	935	940	777,000	940
2004-12-21	929	932	925	930	980,000	930
2004-12-20	926	933	922	924	608,000	924
2004-12-17	908	929	905	926	1,358,000	926
2004-12-16	916	921	902	915	1,960,000	915
2004-12-15	915	927	911	925	1,684,000	925
2004-12-14	896	910	887	907	1,590,000	907
2004-12-13	876	887	876	886	1,071,000	886
2004-12-10	871	885	856	866	5,118,000	866
2004-12-09	888	896	875	881	636,000	881
2004-12-08	879	901	879	896	951,000	896
2004-12-07	896	902	888	889	691,000	889
2004-12-06	890	898	888	897	1,185,000	897
2004-12-03	906	909	901	905	747,000	905
2004-12-02	891	909	881	905	3,960,000	905
2004-12-01	857	870	851	870	1,161,000	870
2004-11-30	863	863	852	857	956,000	857
2004-11-29	860	867	854	861	728,000	861
2004-11-26	862	864	853	858	772,000	858
2004-11-25	856	862	854	862	1,118,000	862
2004-11-24	869	869	853	854	1,171,000	854
2004-11-22	866	875	851	868	1,009,000	868
2004-11-19	885	890	880	886	622,000	886
2004-11-18	886	891	876	877	721,000	877
2004-11-17	882	886	875	876	700,000	876
2004-11-16	897	897	882	883	636,000	883
2004-11-15	869	888	864	887	897,000	887
2004-11-12	846	867	837	861	3,515,000	861
2004-11-11	883	886	862	866	922,000	866
2004-11-10	881	887	875	882	496,000	882
2004-11-09	880	892	878	882	456,000	882
2004-11-08	900	900	884	890	1,094,000	890
2004-11-05	891	896	886	892	752,000	892
2004-11-04	896	897	876	878	1,051,000	878
2004-11-02	865	876	865	876	1,379,000	876
2004-11-01	864	866	857	864	755,000	864
2004-10-29	859	861	851	856	702,000	856
2004-10-28	861	871	854	865	1,075,000	865
2004-10-27	860	866	856	857	618,000	857
2004-10-26	855	857	849	852	636,000	852
2004-10-25	850	859	842	853	830,000	853
2004-10-22	870	882	866	877	1,538,000	877
2004-10-21	897	897	855	856	2,020,000	856
2004-10-20	882	884	871	877	817,000	877
2004-10-19	889	904	884	890	1,044,000	890
2004-10-18	893	894	872	874	1,424,000	874
2004-10-15	885	901	882	890	1,098,000	890
2004-10-14	905	905	886	886	2,378,000	886
2004-10-13	937	943	921	921	1,032,000	921
2004-10-12	935	941	920	930	1,352,000	930
2004-10-08	945	953	936	939	2,651,000	939
2004-10-07	965	965	955	958	640,000	958
2004-10-06	952	968	950	964	1,084,000	964
2004-10-05	959	964	954	962	657,000	962
2004-10-04	958	970	954	969	1,267,000	969
2004-10-01	937	950	932	949	842,000	949
2004-09-30	926	938	923	927	1,066,000	927
2004-09-29	941	941	917	928	1,459,000	928
2004-09-28	934	935	908	931	1,854,000	931
2004-09-27	954	954	930	936	1,278,000	936
2004-09-24	926	938	918	930	909,000	930
2004-09-22	941	947	918	946	1,303,000	946
2004-09-21	940	940	931	934	421,000	934
2004-09-17	946	950	923	935	1,999,000	935
2004-09-16	939	959	939	955	2,096,000	955
2004-09-15	953	953	940	942	1,903,000	942
2004-09-14	930	956	930	945	2,209,000	945
2004-09-13	902	917	899	914	669,000	914
2004-09-10	896	900	885	898	3,421,000	898
2004-09-09	900	907	890	895	717,000	895
2004-09-08	906	908	900	906	502,000	906
2004-09-07	903	907	898	903	565,000	903
2004-09-06	885	907	884	902	751,000	902
2004-09-03	894	894	875	878	540,000	878
2004-09-02	895	897	887	888	420,000	888
2004-09-01	901	901	888	888	1,099,000	888
2004-08-31	903	905	889	893	1,000,000	893
2004-08-30	906	914	896	899	517,000	899
2004-08-27	893	903	891	901	660,000	901
2004-08-26	898	910	891	892	1,535,000	892
2004-08-25	881	899	878	896	905,000	896
2004-08-24	880	888	872	882	729,000	882
2004-08-23	878	892	872	880	1,277,000	880
2004-08-20	873	883	869	871	930,000	871
2004-08-19	839	882	835	873	1,545,000	873
2004-08-18	829	839	826	834	1,176,000	834
2004-08-17	841	842	825	829	1,043,000	829
2004-08-16	837	844	822	837	825,000	837
2004-08-13	852	853	841	841	1,265,000	841
2004-08-12	861	867	861	867	980,000	867
2004-08-11	877	878	866	871	796,000	871
2004-08-10	860	872	854	867	781,000	867
2004-08-09	861	861	841	859	1,212,000	859
2004-08-06	881	885	874	881	789,000	881
2004-08-05	870	894	864	887	807,000	887
2004-08-04	875	875	850	865	474,000	865
2004-08-03	890	890	869	879	560,000	879
2004-08-02	871	883	871	882	706,000	882
2004-07-30	867	880	866	878	582,000	878
2004-07-29	867	867	852	858	452,000	858
2004-07-28	870	879	869	872	1,059,000	872
2004-07-27	850	861	844	847	479,000	847
2004-07-26	851	858	845	858	533,000	858
2004-07-23	867	870	857	867	491,000	867
2004-07-22	865	879	864	877	551,000	877
2004-07-21	865	890	865	885	574,000	885
2004-07-20	866	877	857	864	962,000	864
2004-07-16	869	899	863	886	1,236,000	886
2004-07-15	884	889	876	888	836,000	888
2004-07-14	899	900	880	883	1,204,000	883
2004-07-13	885	897	880	895	2,261,000	895
2004-07-12	861	885	855	884	1,610,000	884
2004-07-09	855	869	854	860	1,400,000	860
2004-07-08	852	868	851	856	1,910,000	856
2004-07-07	835	856	831	845	525,000	845
2004-07-06	848	862	848	855	473,000	855
2004-07-05	858	860	847	855	902,000	855
2004-07-02	879	879	865	869	771,000	869
2004-07-01	891	894	877	882	741,000	882
2004-06-30	875	884	869	881	1,193,000	881
2004-06-29	863	874	863	868	827,000	868
2004-06-28	871	874	865	873	495,000	873
2004-06-25	866	869	859	868	570,000	868
2004-06-24	865	873	860	865	1,092,000	865
2004-06-23	858	865	855	863	1,032,000	863
2004-06-22	850	854	843	850	457,000	850
2004-06-21	845	865	845	854	943,000	854
2004-06-18	850	850	835	842	1,289,000	842
2004-06-17	845	855	836	850	1,143,000	850
2004-06-16	835	850	834	840	2,130,000	840
2004-06-15	852	852	834	834	1,190,000	834
2004-06-14	866	868	845	849	1,090,000	849
2004-06-11	873	873	859	863	3,466,000	863
2004-06-10	854	873	850	863	1,992,000	863
2004-06-09	855	861	848	855	2,438,000	855
2004-06-08	860	862	835	854	6,512,000	854
2004-06-07	790	806	789	800	973,000	800
2004-06-04	775	789	771	783	589,000	783
2004-06-03	787	790	763	768	840,000	768
2004-06-02	794	795	778	785	752,000	785
2004-06-01	788	792	780	790	415,000	790
2004-05-31	788	791	769	784	672,000	784
2004-05-28	792	792	781	786	632,000	786
2004-05-27	774	780	772	777	337,000	777
2004-05-26	776	787	772	775	914,000	775
2004-05-25	767	772	762	771	764,000	771
2004-05-24	772	779	760	760	986,000	760
2004-05-21	766	774	757	769	707,000	769
2004-05-20	767	770	753	761	1,018,000	761
2004-05-19	758	768	750	762	730,000	762
2004-05-18	740	763	733	748	784,000	748
2004-05-17	770	775	736	739	1,264,000	739
2004-05-14	764	779	764	772	1,570,000	772
2004-05-13	794	798	770	770	770,000	770
2004-05-12	808	816	791	803	1,581,000	803
2004-05-11	770	795	766	788	1,240,000	788
2004-05-10	809	816	764	768	1,098,000	768
2004-05-07	818	818	806	806	624,000	806
2004-05-06	835	836	818	819	979,000	819
2004-04-30	830	831	820	828	946,000	828
2004-04-28	854	854	843	848	722,000	848
2004-04-27	858	859	847	849	837,000	849
2004-04-26	867	867	856	858	759,000	858
2004-04-23	854	865	852	860	961,000	860
2004-04-22	861	865	853	854	974,000	854
2004-04-21	852	868	846	856	421,000	856
2004-04-20	849	860	845	851	717,000	851
2004-04-19	862	862	836	848	602,000	848
2004-04-16	854	865	848	852	1,443,000	852
2004-04-15	877	881	840	845	1,212,000	845
2004-04-14	875	876	866	871	961,000	871
2004-04-13	877	882	872	880	647,000	880
2004-04-12	863	874	863	871	465,000	871
2004-04-09	877	877	859	862	924,000	862
2004-04-08	866	878	861	878	607,000	878
2004-04-07	868	878	868	870	879,000	870
2004-04-06	878	878	867	878	831,000	878
2004-04-05	877	879	860	863	1,717,000	863
2004-04-02	864	870	856	870	1,232,000	870
2004-04-01	860	868	856	861	1,801,000	861
2004-03-31	860	860	844	854	874,000	854
2004-03-30	858	860	846	860	952,000	860
2004-03-29	848	863	845	852	2,169,000	852
2004-03-26	825	845	825	842	1,619,000	842
2004-03-25	835	841	825	833	1,455,000	833
2004-03-24	825	834	819	831	1,243,000	831
2004-03-23	815	833	805	828	912,000	828
2004-03-22	824	828	818	824	994,000	824
2004-03-19	817	836	816	826	1,324,000	826
2004-03-18	828	829	811	816	569,000	816
2004-03-17	798	823	798	818	906,000	818
2004-03-16	808	814	793	795	759,000	795
2004-03-15	815	818	803	811	655,000	811
2004-03-12	802	812	791	795	3,569,000	795
2004-03-11	810	817	803	812	836,000	812
2004-03-10	820	825	811	820	963,000	820
2004-03-09	814	825	811	825	630,000	825
2004-03-08	820	835	814	819	1,590,000	819
2004-03-05	824	824	815	819	752,000	819
2004-03-04	815	823	811	817	1,178,000	817
2004-03-03	820	824	812	815	1,062,000	815
2004-03-02	826	826	815	817	668,000	817
2004-03-01	827	828	815	827	1,243,000	827
2004-02-27	786	817	785	817	1,644,000	817
2004-02-26	779	785	773	783	778,000	783
2004-02-25	764	776	764	769	482,000	769
2004-02-24	784	788	759	764	758,000	764
2004-02-23	777	785	771	784	610,000	784
2004-02-20	770	774	762	771	592,000	771
2004-02-19	776	779	768	774	1,002,000	774
2004-02-18	776	780	763	766	1,208,000	766
2004-02-17	749	760	741	756	1,314,000	756
2004-02-16	752	755	748	750	1,040,000	750
2004-02-13	750	756	748	754	1,124,000	754
2004-02-12	764	766	753	758	996,000	758
2004-02-10	763	772	758	759	1,125,000	759
2004-02-09	770	779	758	762	1,871,000	762
2004-02-06	770	770	759	764	1,130,000	764
2004-02-05	760	771	759	770	993,000	770
2004-02-04	782	782	758	765	1,587,000	765
2004-02-03	802	802	773	784	1,775,000	784
2004-02-02	794	799	785	796	1,285,000	796
2004-01-30	799	815	799	804	962,000	804
2004-01-29	804	811	797	804	951,000	804
2004-01-28	816	820	806	813	614,000	813
2004-01-27	817	827	809	816	1,198,000	816
2004-01-26	814	817	800	807	683,000	807
2004-01-23	817	820	805	810	987,000	810
2004-01-22	823	824	812	812	1,192,000	812
2004-01-21	810	829	805	813	1,084,000	813
2004-01-20	830	830	815	815	1,269,000	815
2004-01-19	819	830	811	830	1,118,000	830
2004-01-16	808	830	790	829	1,436,000	829
2004-01-15	803	812	789	798	1,127,000	798
2004-01-14	802	817	802	810	707,000	810
2004-01-13	826	826	811	817	563,000	817
2004-01-09	840	840	825	830	1,376,000	830
2004-01-08	823	832	815	832	1,356,000	832
2004-01-07	814	823	808	823	1,495,000	823
2004-01-06	830	830	804	804	2,290,000	804
2004-01-05	805	820	805	819	801,000	819

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12月
日	月	火	水	木	金	土
« 11月29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	31