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
2004-12-30979980977980414,000980
2004-12-299749809689681,425,000968
2004-12-289659709549691,247,000969
2004-12-279529689479651,206,000965
2004-12-249489579459561,215,000956
2004-12-22935943935940777,000940
2004-12-21929932925930980,000930
2004-12-20926933922924608,000924
2004-12-179089299059261,358,000926
2004-12-169169219029151,960,000915
2004-12-159159279119251,684,000925
2004-12-148969108879071,590,000907
2004-12-138768878768861,071,000886
2004-12-108718858568665,118,000866
2004-12-09888896875881636,000881
2004-12-08879901879896951,000896
2004-12-07896902888889691,000889
2004-12-068908988888971,185,000897
2004-12-03906909901905747,000905
2004-12-028919098819053,960,000905
2004-12-018578708518701,161,000870
2004-11-30863863852857956,000857
2004-11-29860867854861728,000861
2004-11-26862864853858772,000858
2004-11-258568628548621,118,000862
2004-11-248698698538541,171,000854
2004-11-228668758518681,009,000868
2004-11-19885890880886622,000886
2004-11-18886891876877721,000877
2004-11-17882886875876700,000876
2004-11-16897897882883636,000883
2004-11-15869888864887897,000887
2004-11-128468678378613,515,000861
2004-11-11883886862866922,000866
2004-11-10881887875882496,000882
2004-11-09880892878882456,000882
2004-11-089009008848901,094,000890
2004-11-05891896886892752,000892
2004-11-048968978768781,051,000878
2004-11-028658768658761,379,000876
2004-11-01864866857864755,000864
2004-10-29859861851856702,000856
2004-10-288618718548651,075,000865
2004-10-27860866856857618,000857
2004-10-26855857849852636,000852
2004-10-25850859842853830,000853
2004-10-228708828668771,538,000877
2004-10-218978978558562,020,000856
2004-10-20882884871877817,000877
2004-10-198899048848901,044,000890
2004-10-188938948728741,424,000874
2004-10-158859018828901,098,000890
2004-10-149059058868862,378,000886
2004-10-139379439219211,032,000921
2004-10-129359419209301,352,000930
2004-10-089459539369392,651,000939
2004-10-07965965955958640,000958
2004-10-069529689509641,084,000964
2004-10-05959964954962657,000962
2004-10-049589709549691,267,000969
2004-10-01937950932949842,000949
2004-09-309269389239271,066,000927
2004-09-299419419179281,459,000928
2004-09-289349359089311,854,000931
2004-09-279549549309361,278,000936
2004-09-24926938918930909,000930
2004-09-229419479189461,303,000946
2004-09-21940940931934421,000934
2004-09-179469509239351,999,000935
2004-09-169399599399552,096,000955
2004-09-159539539409421,903,000942
2004-09-149309569309452,209,000945
2004-09-13902917899914669,000914
2004-09-108969008858983,421,000898
2004-09-09900907890895717,000895
2004-09-08906908900906502,000906
2004-09-07903907898903565,000903
2004-09-06885907884902751,000902
2004-09-03894894875878540,000878
2004-09-02895897887888420,000888
2004-09-019019018888881,099,000888
2004-08-319039058898931,000,000893
2004-08-30906914896899517,000899
2004-08-27893903891901660,000901
2004-08-268989108918921,535,000892
2004-08-25881899878896905,000896
2004-08-24880888872882729,000882
2004-08-238788928728801,277,000880
2004-08-20873883869871930,000871
2004-08-198398828358731,545,000873
2004-08-188298398268341,176,000834
2004-08-178418428258291,043,000829
2004-08-16837844822837825,000837
2004-08-138528538418411,265,000841
2004-08-12861867861867980,000867
2004-08-11877878866871796,000871
2004-08-10860872854867781,000867
2004-08-098618618418591,212,000859
2004-08-06881885874881789,000881
2004-08-05870894864887807,000887
2004-08-04875875850865474,000865
2004-08-03890890869879560,000879
2004-08-02871883871882706,000882
2004-07-30867880866878582,000878
2004-07-29867867852858452,000858
2004-07-288708798698721,059,000872
2004-07-27850861844847479,000847
2004-07-26851858845858533,000858
2004-07-23867870857867491,000867
2004-07-22865879864877551,000877
2004-07-21865890865885574,000885
2004-07-20866877857864962,000864
2004-07-168698998638861,236,000886
2004-07-15884889876888836,000888
2004-07-148999008808831,204,000883
2004-07-138858978808952,261,000895
2004-07-128618858558841,610,000884
2004-07-098558698548601,400,000860
2004-07-088528688518561,910,000856
2004-07-07835856831845525,000845
2004-07-06848862848855473,000855
2004-07-05858860847855902,000855
2004-07-02879879865869771,000869
2004-07-01891894877882741,000882
2004-06-308758848698811,193,000881
2004-06-29863874863868827,000868
2004-06-28871874865873495,000873
2004-06-25866869859868570,000868
2004-06-248658738608651,092,000865
2004-06-238588658558631,032,000863
2004-06-22850854843850457,000850
2004-06-21845865845854943,000854
2004-06-188508508358421,289,000842
2004-06-178458558368501,143,000850
2004-06-168358508348402,130,000840
2004-06-158528528348341,190,000834
2004-06-148668688458491,090,000849
2004-06-118738738598633,466,000863
2004-06-108548738508631,992,000863
2004-06-098558618488552,438,000855
2004-06-088608628358546,512,000854
2004-06-07790806789800973,000800
2004-06-04775789771783589,000783
2004-06-03787790763768840,000768
2004-06-02794795778785752,000785
2004-06-01788792780790415,000790
2004-05-31788791769784672,000784
2004-05-28792792781786632,000786
2004-05-27774780772777337,000777
2004-05-26776787772775914,000775
2004-05-25767772762771764,000771
2004-05-24772779760760986,000760
2004-05-21766774757769707,000769
2004-05-207677707537611,018,000761
2004-05-19758768750762730,000762
2004-05-18740763733748784,000748
2004-05-177707757367391,264,000739
2004-05-147647797647721,570,000772
2004-05-13794798770770770,000770
2004-05-128088167918031,581,000803
2004-05-117707957667881,240,000788
2004-05-108098167647681,098,000768
2004-05-07818818806806624,000806
2004-05-06835836818819979,000819
2004-04-30830831820828946,000828
2004-04-28854854843848722,000848
2004-04-27858859847849837,000849
2004-04-26867867856858759,000858
2004-04-23854865852860961,000860
2004-04-22861865853854974,000854
2004-04-21852868846856421,000856
2004-04-20849860845851717,000851
2004-04-19862862836848602,000848
2004-04-168548658488521,443,000852
2004-04-158778818408451,212,000845
2004-04-14875876866871961,000871
2004-04-13877882872880647,000880
2004-04-12863874863871465,000871
2004-04-09877877859862924,000862
2004-04-08866878861878607,000878
2004-04-07868878868870879,000870
2004-04-06878878867878831,000878
2004-04-058778798608631,717,000863
2004-04-028648708568701,232,000870
2004-04-018608688568611,801,000861
2004-03-31860860844854874,000854
2004-03-30858860846860952,000860
2004-03-298488638458522,169,000852
2004-03-268258458258421,619,000842
2004-03-258358418258331,455,000833
2004-03-248258348198311,243,000831
2004-03-23815833805828912,000828
2004-03-22824828818824994,000824
2004-03-198178368168261,324,000826
2004-03-18828829811816569,000816
2004-03-17798823798818906,000818
2004-03-16808814793795759,000795
2004-03-15815818803811655,000811
2004-03-128028127917953,569,000795
2004-03-11810817803812836,000812
2004-03-10820825811820963,000820
2004-03-09814825811825630,000825
2004-03-088208358148191,590,000819
2004-03-05824824815819752,000819
2004-03-048158238118171,178,000817
2004-03-038208248128151,062,000815
2004-03-02826826815817668,000817
2004-03-018278288158271,243,000827
2004-02-277868177858171,644,000817
2004-02-26779785773783778,000783
2004-02-25764776764769482,000769
2004-02-24784788759764758,000764
2004-02-23777785771784610,000784
2004-02-20770774762771592,000771
2004-02-197767797687741,002,000774
2004-02-187767807637661,208,000766
2004-02-177497607417561,314,000756
2004-02-167527557487501,040,000750
2004-02-137507567487541,124,000754
2004-02-12764766753758996,000758
2004-02-107637727587591,125,000759
2004-02-097707797587621,871,000762
2004-02-067707707597641,130,000764
2004-02-05760771759770993,000770
2004-02-047827827587651,587,000765
2004-02-038028027737841,775,000784
2004-02-027947997857961,285,000796
2004-01-30799815799804962,000804
2004-01-29804811797804951,000804
2004-01-28816820806813614,000813
2004-01-278178278098161,198,000816
2004-01-26814817800807683,000807
2004-01-23817820805810987,000810
2004-01-228238248128121,192,000812
2004-01-218108298058131,084,000813
2004-01-208308308158151,269,000815
2004-01-198198308118301,118,000830
2004-01-168088307908291,436,000829
2004-01-158038127897981,127,000798
2004-01-14802817802810707,000810
2004-01-13826826811817563,000817
2004-01-098408408258301,376,000830
2004-01-088238328158321,356,000832
2004-01-078148238088231,495,000823
2004-01-068308308048042,290,000804
2004-01-05805820805819801,000819

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