5333 日本ガイシ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302,0552,0552,0202,0201,018,0002,020
2009-12-292,0552,0702,0402,0551,152,0002,055
2009-12-282,0352,0652,0302,050833,0002,050
2009-12-252,0602,0602,0302,035730,0002,035
2009-12-242,0552,0752,0402,0551,344,0002,055
2009-12-222,0102,0502,0052,0501,344,0002,050
2009-12-212,0252,0301,9991,999643,0001,999
2009-12-182,0052,0151,9832,0151,337,0002,015
2009-12-172,0352,0452,0152,015847,0002,015
2009-12-162,0452,0552,0102,0301,084,0002,030
2009-12-152,0502,0552,0252,045569,0002,045
2009-12-142,0402,0752,0252,0551,489,0002,055
2009-12-112,0152,0651,9972,0603,959,0002,060
2009-12-101,9952,0201,9791,9901,758,0001,990
2009-12-092,0302,0402,0102,035841,0002,035
2009-12-082,0652,0802,0552,070922,0002,070
2009-12-072,0552,0802,0352,0701,933,0002,070
2009-12-042,0102,0301,9882,0301,498,0002,030
2009-12-031,9502,0301,9502,0252,697,0002,025
2009-12-021,9331,9431,8961,9101,981,0001,910
2009-12-011,8601,9401,8321,9342,724,0001,934
2009-11-301,8561,9181,8561,8972,313,0001,897
2009-11-271,8751,8761,8081,8182,628,0001,818
2009-11-261,8841,9261,8841,9191,515,0001,919
2009-11-251,8651,9271,8561,9231,683,0001,923
2009-11-241,9141,9201,8681,8821,864,0001,882
2009-11-201,9151,9231,8921,9171,493,0001,917
2009-11-191,9851,9891,9241,9392,335,0001,939
2009-11-181,9691,9951,9531,9611,420,0001,961
2009-11-171,9912,0051,9671,9701,462,0001,970
2009-11-162,0202,0301,9801,9861,286,0001,986
2009-11-132,0452,0502,0102,0351,397,0002,035
2009-11-122,0552,0802,0302,0401,034,0002,040
2009-11-112,0252,0452,0202,040496,0002,040
2009-11-102,0552,0752,0202,0251,249,0002,025
2009-11-091,9982,0451,9872,0301,005,0002,030
2009-11-061,9952,0051,9741,9841,530,0001,984
2009-11-052,0052,0101,9561,9672,422,0001,967
2009-11-042,0202,0352,0102,015889,0002,015
2009-11-022,0102,0302,0052,0151,435,0002,015
2009-10-302,0902,1052,0752,0851,372,0002,085
2009-10-292,0702,0802,0402,0501,847,0002,050
2009-10-282,1152,1302,0902,1101,120,0002,110
2009-10-272,1452,1502,1052,1151,107,0002,115
2009-10-262,1402,1752,1402,1701,300,0002,170
2009-10-232,1302,1552,1202,1501,470,0002,150
2009-10-222,1202,1302,1002,1301,082,0002,130
2009-10-212,1202,1302,1102,1251,075,0002,125
2009-10-202,1402,1502,1052,1101,076,0002,110
2009-10-192,0902,1352,0802,1301,312,0002,130
2009-10-162,1402,1502,1102,1301,050,0002,130
2009-10-152,1502,1702,1202,1351,801,0002,135
2009-10-142,1302,1302,0652,1001,418,0002,100
2009-10-132,1152,1452,1152,1301,560,0002,130
2009-10-092,0902,0952,0652,0952,524,0002,095
2009-10-082,0502,0652,0152,0651,756,0002,065
2009-10-071,9772,0351,9692,0251,852,0002,025
2009-10-061,9451,9771,9341,9632,049,0001,963
2009-10-051,9781,9811,9391,9451,909,0001,945
2009-10-021,9902,0151,9711,9873,614,0001,987
2009-10-012,0602,0652,0102,0252,514,0002,025
2009-09-302,0302,0802,0302,0806,056,0002,080
2009-09-291,9121,9321,8961,9111,741,0001,911
2009-09-281,9261,9261,8831,9112,154,0001,911
2009-09-251,9942,0051,9551,9862,522,0001,986
2009-09-242,0002,0551,9982,0202,069,0002,020
2009-09-182,0252,0301,9932,0102,406,0002,010
2009-09-172,0352,0502,0202,0401,684,0002,040
2009-09-162,0102,0552,0002,0303,058,0002,030
2009-09-152,0502,0702,0202,0201,717,0002,020
2009-09-142,1102,1152,0402,0402,065,0002,040
2009-09-112,1202,1502,1002,1304,699,0002,130
2009-09-102,0852,1252,0852,1151,477,0002,115
2009-09-092,0952,1152,0652,0852,481,0002,085
2009-09-082,0852,0902,0402,0852,495,0002,085
2009-09-072,1052,1152,0652,0802,379,0002,080
2009-09-042,0952,1052,0602,0701,464,0002,070
2009-09-032,1352,1352,0802,0852,414,0002,085
2009-09-022,1602,1702,1352,1452,089,0002,145
2009-09-012,1652,2102,1502,2001,466,0002,200
2009-08-312,2052,2202,1502,1702,133,0002,170
2009-08-282,2302,2302,1702,1902,411,0002,190
2009-08-272,2502,2502,1902,2152,275,0002,215
2009-08-262,2802,2902,2502,2602,976,0002,260
2009-08-252,2702,3402,2652,2709,220,0002,270
2009-08-242,1702,2002,1602,1901,721,0002,190
2009-08-212,2302,2302,1202,1502,448,0002,150
2009-08-202,1802,2252,1552,2251,284,0002,225
2009-08-192,1952,2152,1552,1551,126,0002,155
2009-08-182,1502,2102,1502,1951,425,0002,195
2009-08-172,2352,2352,1652,1701,648,0002,170
2009-08-142,2502,2502,2202,2401,778,0002,240
2009-08-132,2402,2502,2102,2251,940,0002,225
2009-08-122,1752,2652,1652,2205,053,0002,220
2009-08-112,1402,1702,1302,1701,536,0002,170
2009-08-102,1552,1652,1302,1351,582,0002,135
2009-08-072,1402,1402,0952,1401,536,0002,140
2009-08-062,1152,1702,1102,1452,176,0002,145
2009-08-052,1702,1752,1102,1101,998,0002,110
2009-08-042,1802,1902,1352,1451,524,0002,145
2009-08-032,1502,1602,1202,1401,681,0002,140
2009-07-312,2002,2002,1402,1452,736,0002,145
2009-07-302,1202,1752,1202,1503,068,0002,150
2009-07-292,0502,1452,0502,1203,362,0002,120
2009-07-282,1002,1002,0502,0751,779,0002,075
2009-07-272,1502,1602,0952,1052,303,0002,105
2009-07-242,1602,1652,0852,1203,065,0002,120
2009-07-232,0302,1452,0252,1205,318,0002,120
2009-07-222,0302,0352,0002,0251,599,0002,025
2009-07-211,9932,0151,9712,0153,031,0002,015
2009-07-171,9441,9721,9261,9591,643,0001,959
2009-07-161,9591,9821,9241,9382,501,0001,938
2009-07-151,9541,9591,8921,8992,148,0001,899
2009-07-141,8801,9281,8711,9242,347,0001,924
2009-07-131,9111,9501,8161,8233,662,0001,823
2009-07-101,9441,9561,9251,9343,393,0001,934
2009-07-091,8761,9551,8601,9203,925,0001,920
2009-07-081,9091,9181,8831,8944,231,0001,894
2009-07-072,0152,0301,9631,9694,557,0001,969
2009-07-062,0852,0852,0002,0153,574,0002,015
2009-07-032,0402,1002,0252,0954,400,0002,095
2009-07-022,0352,0902,0152,0654,796,0002,065
2009-07-011,9602,0501,9512,0105,319,0002,010
2009-06-301,9301,9761,9241,9704,005,0001,970
2009-06-291,9101,9291,8861,9043,375,0001,904
2009-06-261,8751,9061,8481,8993,733,0001,899
2009-06-251,8001,8541,7981,8472,640,0001,847
2009-06-241,7981,8231,7801,7922,589,0001,792
2009-06-231,8001,8091,7821,7992,735,0001,799
2009-06-221,8301,8581,7971,8413,641,0001,841
2009-06-191,7901,8201,7801,8204,433,0001,820
2009-06-181,7651,7801,7391,7642,088,0001,764
2009-06-171,7131,7731,7051,7672,778,0001,767
2009-06-161,7221,7611,7101,7152,696,0001,715
2009-06-151,8141,8141,7351,7394,097,0001,739
2009-06-121,7971,8481,7861,7989,384,0001,798
2009-06-111,7901,7921,7641,7792,549,0001,779
2009-06-101,7881,7911,7541,7862,826,0001,786
2009-06-091,7701,7981,7701,7932,146,0001,793
2009-06-081,7951,7981,7691,7741,620,0001,774
2009-06-051,8001,8021,7651,7783,012,0001,778
2009-06-041,7251,7751,7171,7623,576,0001,762
2009-06-031,7101,7351,7011,7291,948,0001,729
2009-06-021,7381,7391,7131,7194,098,0001,719
2009-06-011,6981,7081,6901,7023,193,0001,702
2009-05-291,6901,7021,6671,6982,961,0001,698
2009-05-281,6081,6861,6011,6804,010,0001,680
2009-05-271,6341,6341,6031,6111,347,0001,611
2009-05-261,5911,6081,5741,6041,496,0001,604
2009-05-251,5901,6021,5741,5851,723,0001,585
2009-05-221,5851,6091,5801,6041,354,0001,604
2009-05-211,6281,6291,6001,6191,405,0001,619
2009-05-201,6461,6461,6231,6361,720,0001,636
2009-05-191,6341,6431,6141,6363,023,0001,636
2009-05-181,5801,5881,5561,5732,063,0001,573
2009-05-151,5881,6321,5701,6282,093,0001,628
2009-05-141,5561,5981,5421,5872,974,0001,587
2009-05-131,6001,6171,5761,6073,430,0001,607
2009-05-121,6741,6881,6521,6572,119,0001,657
2009-05-111,7181,7271,6511,6774,661,0001,677
2009-05-081,6901,7061,6571,6756,550,0001,675
2009-05-071,5751,5961,5651,5843,275,0001,584
2009-05-011,5041,5181,4781,4951,447,0001,495
2009-04-301,4961,5311,4831,4952,482,0001,495
2009-04-281,5311,5621,4601,4622,629,0001,462
2009-04-271,5821,5821,5381,5581,500,0001,558
2009-04-241,5781,5901,5521,5562,230,0001,556
2009-04-231,5921,5951,5351,5782,639,0001,578
2009-04-221,5701,5871,5331,5804,710,0001,580
2009-04-211,4931,5351,4901,5242,917,0001,524
2009-04-201,4741,5621,4741,5534,349,0001,553
2009-04-171,5071,5191,4601,4744,460,0001,474
2009-04-161,4751,5361,4751,5005,541,0001,500
2009-04-151,4911,4911,4121,4494,632,0001,449
2009-04-141,5331,5341,4851,5042,848,0001,504
2009-04-131,5451,5551,5051,5244,026,0001,524
2009-04-101,6261,6261,5021,5446,161,0001,544
2009-04-091,5561,5971,5531,5963,106,0001,596
2009-04-081,5941,6071,5271,5352,996,0001,535
2009-04-071,6401,6821,6161,6243,317,0001,624
2009-04-061,6651,6961,6211,6363,392,0001,636
2009-04-031,5631,6491,5621,6426,925,0001,642
2009-04-021,5421,5501,5101,5303,244,0001,530
2009-04-011,4851,5291,4751,5243,031,0001,524
2009-03-311,4991,5671,4901,5052,819,0001,505
2009-03-301,5871,5991,5001,5053,230,0001,505
2009-03-271,5971,6041,5631,5782,952,0001,578
2009-03-261,5081,5731,5071,5713,306,0001,571
2009-03-251,5001,5081,4811,4902,316,0001,490
2009-03-241,5201,5391,4821,5133,003,0001,513
2009-03-231,4321,4931,4151,4932,889,0001,493
2009-03-191,4481,4631,3931,4203,589,0001,420
2009-03-181,4981,5091,4391,4473,242,0001,447
2009-03-171,4691,4761,4431,4703,514,0001,470
2009-03-161,4201,4541,4191,4292,782,0001,429
2009-03-131,4011,4081,3851,3924,526,0001,392
2009-03-121,3511,3951,3511,3613,758,0001,361
2009-03-111,3611,3671,3461,3622,534,0001,362
2009-03-101,3041,3371,3011,3211,951,0001,321
2009-03-091,3091,3361,3031,3112,007,0001,311
2009-03-061,2961,3361,2941,3052,424,0001,305
2009-03-051,3501,3581,3201,3242,823,0001,324
2009-03-041,2851,3421,2821,3302,641,0001,330
2009-03-031,2601,3021,2511,2842,431,0001,284
2009-03-021,2851,3241,2781,2833,471,0001,283
2009-02-271,3051,3271,2911,3152,291,0001,315
2009-02-261,3061,3551,3021,3093,225,0001,309
2009-02-251,2901,3071,2631,3012,990,0001,301
2009-02-241,2141,2731,2021,2702,883,0001,270
2009-02-231,2101,2581,1891,2403,209,0001,240
2009-02-201,2401,2771,2331,2483,467,0001,248
2009-02-191,2331,2441,1971,2272,505,0001,227
2009-02-181,1881,2431,1801,2292,685,0001,229
2009-02-171,2381,2501,1901,2082,516,0001,208
2009-02-161,2541,2631,2381,2551,807,0001,255
2009-02-131,2601,2691,2171,2553,776,0001,255
2009-02-121,2171,2541,2151,2423,339,0001,242
2009-02-101,2501,2501,2071,2322,648,0001,232
2009-02-091,2511,2601,1921,2103,344,0001,210
2009-02-061,2601,2641,2171,2272,631,0001,227
2009-02-051,2101,2481,1781,2084,767,0001,208
2009-02-041,1591,2231,1521,2144,745,0001,214
2009-02-031,1341,1671,1151,1342,497,0001,134
2009-02-021,1301,1601,1211,1333,209,0001,133
2009-01-301,0991,1921,0901,1775,976,0001,177
2009-01-291,1661,1771,1211,1264,137,0001,126
2009-01-281,1491,1721,0981,1413,657,0001,141
2009-01-271,0721,1501,0661,1395,647,0001,139
2009-01-261,0421,0491,0101,0122,551,0001,012
2009-01-231,0641,0721,0371,0552,345,0001,055
2009-01-221,0901,0911,0411,0722,444,0001,072
2009-01-211,0801,0911,0701,0701,794,0001,070
2009-01-201,1411,1411,0861,1072,399,0001,107
2009-01-191,1801,1941,1361,1402,777,0001,140
2009-01-161,1011,1721,0971,1583,650,0001,158
2009-01-151,0691,0781,0531,0582,533,0001,058
2009-01-141,0951,1181,0841,1071,890,0001,107
2009-01-131,0741,0981,0651,0822,179,0001,082
2009-01-091,1681,1871,1261,1542,630,0001,154
2009-01-081,1451,1791,1421,1482,961,0001,148
2009-01-071,1771,2191,1721,1974,460,0001,197
2009-01-061,1161,1561,1131,1474,705,0001,147
2009-01-051,0601,0611,0461,0561,441,0001,056

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