1. HOME >
  2. 株価時系列 >
  3. 5333 >
  4. 2011年

5333 日本ガイシ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30909915904914800,000914
2011-12-299089098969081,117,000908
2011-12-289099169029091,333,000909
2011-12-279209259109111,132,000911
2011-12-269259339189251,480,000925
2011-12-229129189079154,160,000915
2011-12-218869038779023,160,000902
2011-12-208799088788805,157,000880
2011-12-198618768618712,431,000871
2011-12-168988998888912,449,000891
2011-12-158828988778912,978,000891
2011-12-148798918778891,889,000889
2011-12-138658888658811,877,000881
2011-12-128728878648841,685,000884
2011-12-098538618528564,626,000856
2011-12-088658798558741,741,000874
2011-12-078598758598741,316,000874
2011-12-068708798518591,781,000859
2011-12-058688818658731,965,000873
2011-12-028498608438561,635,000856
2011-12-018468568458502,387,000850
2011-11-308288308158241,739,000824
2011-11-298328418238401,633,000840
2011-11-288238368188271,988,000827
2011-11-257898167897971,497,000797
2011-11-247998027867901,397,000790
2011-11-228008197978131,142,000813
2011-11-218068208008041,028,000804
2011-11-188028197968102,311,000810
2011-11-177928277898213,135,000821
2011-11-168098127867882,441,000788
2011-11-158198278078122,152,000812
2011-11-148518588228302,089,000830
2011-11-118268508238363,712,000836
2011-11-108348418118194,364,000819
2011-11-099069138478605,597,000860
2011-11-089189189049051,656,000905
2011-11-079239259159211,163,000921
2011-11-049289379219322,179,000932
2011-11-029209319129134,423,000913
2011-11-019119669009528,157,000952
2011-10-319089348969207,464,000920
2011-10-289799839609795,125,000979
2011-10-279129549119545,166,000954
2011-10-2694494889591512,313,000915
2011-10-2585193982192633,956,000926
2011-10-241,1081,1221,1001,1211,473,0001,121
2011-10-211,1101,1161,0961,1021,059,0001,102
2011-10-201,1271,1271,1061,111864,0001,111
2011-10-191,1411,1461,1151,1261,263,0001,126
2011-10-181,1491,1501,1251,1281,202,0001,128
2011-10-171,1671,1781,1601,164782,0001,164
2011-10-141,1621,1621,1431,1491,454,0001,149
2011-10-131,1681,1751,1591,162693,0001,162
2011-10-121,1291,1471,1181,141865,0001,141
2011-10-111,1301,1431,1101,1291,495,0001,129
2011-10-071,1091,1241,0801,0861,734,0001,086
2011-10-061,1151,1301,0771,0851,976,0001,085
2011-10-051,1291,1371,0911,0991,741,0001,099
2011-10-041,1001,1171,0941,1111,274,0001,111
2011-10-031,1511,1511,1101,1311,423,0001,131
2011-09-301,1561,1931,1541,1812,042,0001,181
2011-09-291,1261,1531,1121,1511,557,0001,151
2011-09-281,1691,1691,1281,1351,884,0001,135
2011-09-271,1201,1591,1201,1592,032,0001,159
2011-09-261,1541,1581,0801,0843,140,0001,084
2011-09-221,1491,1821,1481,1751,686,0001,175
2011-09-211,1761,1891,1641,1781,164,0001,178
2011-09-201,1671,1771,1571,167806,0001,167
2011-09-161,1551,1971,1451,1971,639,0001,197
2011-09-151,1201,1361,1191,1311,325,0001,131
2011-09-141,1261,1411,1011,1041,021,0001,104
2011-09-131,1161,1281,1111,126953,0001,126
2011-09-121,0861,1151,0741,1101,780,0001,110
2011-09-091,1261,1321,1101,1133,560,0001,113
2011-09-081,1621,1671,1321,137739,0001,137
2011-09-071,1301,1481,1211,1471,301,0001,147
2011-09-061,1151,1211,0991,1011,484,0001,101
2011-09-051,1561,1591,1301,1351,206,0001,135
2011-09-021,1871,1921,1641,1741,133,0001,174
2011-09-011,1891,1981,1821,1921,317,0001,192
2011-08-311,1921,1961,1801,1891,013,0001,189
2011-08-301,1911,1951,1841,1891,077,0001,189
2011-08-291,1621,1811,1461,1721,091,0001,172
2011-08-261,1521,1571,1401,1561,199,0001,156
2011-08-251,1151,1571,1151,1512,450,0001,151
2011-08-241,1201,1311,0921,0941,965,0001,094
2011-08-231,1091,1101,0851,0972,026,0001,097
2011-08-221,0911,1191,0811,0811,582,0001,081
2011-08-191,1201,1261,1021,1032,017,0001,103
2011-08-181,1861,1861,1511,1531,775,0001,153
2011-08-171,1831,1951,1801,1861,193,0001,186
2011-08-161,1951,1981,1801,1861,562,0001,186
2011-08-151,1961,1991,1851,1881,588,0001,188
2011-08-121,1931,1991,1781,1832,169,0001,183
2011-08-111,1851,1921,1661,1792,493,0001,179
2011-08-101,2451,2501,2181,2201,624,0001,220
2011-08-091,1771,2141,1641,2122,691,0001,212
2011-08-081,2541,2621,2241,2272,708,0001,227
2011-08-051,2731,2921,2671,2742,455,0001,274
2011-08-041,3391,3551,3201,3302,381,0001,330
2011-08-031,3551,3621,3331,3372,562,0001,337
2011-08-021,4101,4141,3881,3921,434,0001,392
2011-08-011,4201,4401,4201,429996,0001,429
2011-07-291,4201,4341,4041,4131,639,0001,413
2011-07-281,4351,4361,4131,4221,528,0001,422
2011-07-271,4661,4681,4511,458878,0001,458
2011-07-261,4561,4811,4531,4741,929,0001,474
2011-07-251,4501,4531,4461,447800,0001,447
2011-07-221,4421,4551,4311,4521,316,0001,452
2011-07-211,4381,4381,4261,4331,226,0001,433
2011-07-201,4371,4481,4331,4401,545,0001,440
2011-07-191,4501,4501,4201,4222,232,0001,422
2011-07-151,4431,4681,4411,4651,503,0001,465
2011-07-141,4321,4551,4231,4491,683,0001,449
2011-07-131,4181,4371,4181,4321,477,0001,432
2011-07-121,4351,4371,4161,4211,824,0001,421
2011-07-111,4591,4631,4401,4452,228,0001,445
2011-07-081,4951,4951,4691,4742,097,0001,474
2011-07-071,4831,4881,4721,4771,851,0001,477
2011-07-061,4931,4931,4691,4932,033,0001,493
2011-07-051,4991,5021,4851,5001,152,0001,500
2011-07-041,5021,5041,4921,4931,532,0001,493
2011-07-011,5041,5041,4861,4871,044,0001,487
2011-06-301,4931,4951,4811,4921,779,0001,492
2011-06-291,4961,4971,4791,4891,482,0001,489
2011-06-281,4981,5041,4791,4871,661,0001,487
2011-06-271,5121,5121,4871,4921,124,0001,492
2011-06-241,4871,5201,4831,5142,001,0001,514
2011-06-231,4731,4951,4721,4791,598,0001,479
2011-06-221,4791,5051,4771,4933,053,0001,493
2011-06-211,4761,4801,4591,4671,686,0001,467
2011-06-201,4801,5071,4611,4654,328,0001,465
2011-06-171,4451,4451,4201,4302,152,0001,430
2011-06-161,4091,4451,4041,4313,106,0001,431
2011-06-151,4031,4181,3971,4111,599,0001,411
2011-06-141,3701,3991,3691,3971,345,0001,397
2011-06-131,3551,3691,3511,3571,783,0001,357
2011-06-101,3801,3921,3711,3763,276,0001,376
2011-06-091,3631,3721,3541,369966,0001,369
2011-06-081,3651,3671,3511,3621,036,0001,362
2011-06-071,3301,3621,3231,3611,519,0001,361
2011-06-061,3541,3631,3321,3341,004,0001,334
2011-06-031,3561,3651,3511,3521,265,0001,352
2011-06-021,3611,3691,3501,3622,073,0001,362
2011-06-011,4011,4031,3821,3901,866,0001,390
2011-05-311,3851,4031,3821,4011,490,0001,401
2011-05-301,3901,4051,3821,3961,046,0001,396
2011-05-271,3931,4021,3841,389878,0001,389
2011-05-261,3841,4071,3791,3991,367,0001,399
2011-05-251,3811,3921,3671,3691,251,0001,369
2011-05-241,3561,3781,3561,376978,0001,376
2011-05-231,3641,3771,3551,3711,152,0001,371
2011-05-201,3851,3961,3781,386853,0001,386
2011-05-191,4021,4121,3791,3841,413,0001,384
2011-05-181,4031,4111,3761,3872,432,0001,387
2011-05-171,4021,4221,3981,4112,295,0001,411
2011-05-161,3651,4071,3551,4033,000,0001,403
2011-05-131,4021,4051,3681,3893,602,0001,389
2011-05-121,4201,4341,4021,4021,617,0001,402
2011-05-111,4531,4531,4281,4291,519,0001,429
2011-05-101,4481,4481,4251,4291,993,0001,429
2011-05-091,4281,4551,4241,4423,499,0001,442
2011-05-061,3951,4191,3851,4092,455,0001,409
2011-05-021,4101,4231,4041,4141,582,0001,414
2011-04-281,3841,4011,3721,3942,488,0001,394
2011-04-271,3721,3811,3611,3671,643,0001,367
2011-04-261,3711,3721,3461,3571,990,0001,357
2011-04-251,3441,3731,3431,3621,567,0001,362
2011-04-221,3431,3501,3321,3421,050,0001,342
2011-04-211,3321,3521,3311,3452,124,0001,345
2011-04-201,3211,3281,3111,3132,699,0001,313
2011-04-191,3451,3591,3111,3173,426,0001,317
2011-04-181,3661,3791,3571,3681,446,0001,368
2011-04-151,3921,3951,3721,3751,617,0001,375
2011-04-141,3741,3931,3661,3911,430,0001,391
2011-04-131,3491,3851,3431,3811,861,0001,381
2011-04-121,3801,3831,3341,3432,869,0001,343
2011-04-111,4011,4121,3841,3981,240,0001,398
2011-04-081,3911,4021,3741,3962,504,0001,396
2011-04-071,3831,4131,3781,3882,138,0001,388
2011-04-061,4221,4221,3661,3683,542,0001,368
2011-04-051,4601,4601,4131,4242,194,0001,424
2011-04-041,4631,4801,4591,4621,710,0001,462
2011-04-011,4851,4941,4581,4632,706,0001,463
2011-03-311,4991,4991,4681,4871,913,0001,487
2011-03-301,4601,4941,4531,4923,872,0001,492
2011-03-291,4301,4661,4181,4574,224,0001,457
2011-03-281,4141,4291,4041,4151,988,0001,415
2011-03-251,4121,4131,3901,4001,788,0001,400
2011-03-241,3681,3981,3571,3822,675,0001,382
2011-03-231,3801,3871,3471,3573,651,0001,357
2011-03-221,3771,3791,3511,3733,458,0001,373
2011-03-181,2741,3301,2741,3173,514,0001,317
2011-03-171,1951,2851,1841,2474,977,0001,247
2011-03-161,1391,2591,1331,2559,132,0001,255
2011-03-151,2041,2129791,0784,570,0001,078
2011-03-141,2211,3001,2211,2542,968,0001,254
2011-03-111,3631,3721,3481,3514,408,0001,351
2011-03-101,4031,4061,3831,387989,0001,387
2011-03-091,4121,4221,3971,4031,536,0001,403
2011-03-081,4131,4221,4081,4111,393,0001,411
2011-03-071,4481,4481,4171,4241,355,0001,424
2011-03-041,4801,4881,4491,4522,349,0001,452
2011-03-031,4511,4641,4461,453923,0001,453
2011-03-021,4651,4701,4401,4441,946,0001,444
2011-03-011,5051,5131,4841,4951,429,0001,495
2011-02-281,4811,4901,4531,4871,384,0001,487
2011-02-251,4501,4841,4481,4812,148,0001,481
2011-02-241,4821,4841,4471,4531,824,0001,453
2011-02-231,4801,5151,4741,4891,893,0001,489
2011-02-221,5271,5281,5021,5051,900,0001,505
2011-02-211,5261,5521,5151,5383,786,0001,538
2011-02-181,4901,5151,4781,5054,464,0001,505
2011-02-171,4661,4851,4571,4622,739,0001,462
2011-02-161,4311,4581,4291,4531,599,0001,453
2011-02-151,4211,4391,4181,4381,463,0001,438
2011-02-141,4201,4281,4051,4172,066,0001,417
2011-02-101,4411,4511,4241,4281,463,0001,428
2011-02-091,4731,4751,4401,4451,451,0001,445
2011-02-081,4691,4721,4481,4611,034,0001,461
2011-02-071,4901,4911,4611,4651,508,0001,465
2011-02-041,4871,4941,4781,4781,249,0001,478
2011-02-031,4651,4831,4611,4751,772,0001,475
2011-02-021,4381,4711,4341,4673,035,0001,467
2011-02-011,4211,4411,4111,4133,111,0001,413
2011-01-311,4101,4101,3731,3841,898,0001,384
2011-01-281,4451,4481,4071,4161,728,0001,416
2011-01-271,4311,4441,4211,4441,691,0001,444
2011-01-261,4221,4281,4051,4221,419,0001,422
2011-01-251,4081,4281,3991,4231,772,0001,423
2011-01-241,3861,4051,3811,3982,361,0001,398
2011-01-211,4221,4411,4041,4073,389,0001,407
2011-01-201,4161,4201,3981,4011,930,0001,401
2011-01-191,4291,4311,4221,429942,0001,429
2011-01-181,4101,4241,4101,415850,0001,415
2011-01-171,4251,4251,4141,415864,0001,415
2011-01-141,4081,4321,4071,4112,169,0001,411
2011-01-131,4391,4441,4181,4251,457,0001,425
2011-01-121,4481,4491,4271,4273,206,0001,427
2011-01-111,3761,4421,3731,4263,291,0001,426
2011-01-071,3801,3921,3761,3851,495,0001,385
2011-01-061,3761,3861,3751,3791,547,0001,379
2011-01-051,3471,3641,3421,3621,751,0001,362
2011-01-041,3381,3481,3301,3451,295,0001,345

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