5333 日本ガイシ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,0081,0211,0061,0161,635,0001,016
2012-12-279791,0029771,0002,067,0001,000
2012-12-26960971956971855,000971
2012-12-25960963944948798,000948
2012-12-219709769439451,766,000945
2012-12-209489679409522,050,000952
2012-12-199169569159562,165,000956
2012-12-189149179029041,267,000904
2012-12-179109138999011,435,000901
2012-12-148929048818923,878,000892
2012-12-138808908758881,268,000888
2012-12-128778798668681,198,000868
2012-12-118878878668711,072,000871
2012-12-10892894880884869,000884
2012-12-07896897889891786,000891
2012-12-06892898887896956,000896
2012-12-05869893869884812,000884
2012-12-04885885875878739,000878
2012-12-03889897883887911,000887
2012-11-308828908718821,271,000882
2012-11-29873875867872902,000872
2012-11-28874876860861868,000861
2012-11-27881892877880909,000880
2012-11-268938978808841,118,000884
2012-11-228738808668801,120,000880
2012-11-218588678538631,295,000863
2012-11-208708708528541,144,000854
2012-11-19872873856861974,000861
2012-11-168388618388571,687,000857
2012-11-158078318038301,059,000830
2012-11-14813814802807927,000807
2012-11-13809814802809885,000809
2012-11-12821821807808824,000808
2012-11-098188258138211,187,000821
2012-11-08828836822828889,000828
2012-11-078458508298362,033,000836
2012-11-068428468358441,624,000844
2012-11-058598648468511,777,000851
2012-11-028968988638681,655,000868
2012-11-01880883870881768,000881
2012-10-31894897885890710,000890
2012-10-308798998768791,316,000879
2012-10-29875888868877861,000877
2012-10-269029038738731,112,000873
2012-10-258798978758971,003,000897
2012-10-248738978728881,166,000888
2012-10-239119158828881,239,000888
2012-10-228869068849031,092,000903
2012-10-199059178979021,440,000902
2012-10-189069208979191,263,000919
2012-10-178949078839022,080,000902
2012-10-168758858678831,247,000883
2012-10-158648768598721,271,000872
2012-10-128578688568621,765,000862
2012-10-118438578398431,172,000843
2012-10-108448588418471,069,000847
2012-10-098758788618621,068,000862
2012-10-058688858688831,505,000883
2012-10-048518778498741,939,000874
2012-10-038358508318412,022,000841
2012-10-028358468248382,465,000838
2012-10-018608698298384,082,000838
2012-09-289509519309351,411,000935
2012-09-279309629299591,106,000959
2012-09-269719799449472,240,000947
2012-09-259931,0059869912,011,000991
2012-09-241,0051,0129941,0021,252,0001,002
2012-09-211,0201,0251,0071,0161,978,0001,016
2012-09-201,0091,0231,0011,0132,366,0001,013
2012-09-191,0121,0271,0021,0221,311,0001,022
2012-09-181,0031,0219991,0121,626,0001,012
2012-09-149971,0119951,0063,435,0001,006
2012-09-13957974953969700,000969
2012-09-12937953933953617,000953
2012-09-11951951932937691,000937
2012-09-10954965946960799,000960
2012-09-079499549309531,409,000953
2012-09-06917919902910911,000910
2012-09-059419449169161,201,000916
2012-09-049199349149301,150,000930
2012-09-039269339139171,181,000917
2012-08-31937946926926941,000926
2012-08-30964967945949849,000949
2012-08-29947966947958984,000958
2012-08-289569589429461,415,000946
2012-08-279739759529541,761,000954
2012-08-249629759609621,611,000962
2012-08-239719949719861,665,000986
2012-08-229839879739741,843,000974
2012-08-211,0131,0159789783,367,000978
2012-08-201,0421,0421,0061,0172,120,0001,017
2012-08-171,0381,0491,0321,0421,732,0001,042
2012-08-161,0151,0411,0131,0411,284,0001,041
2012-08-151,0161,0201,0011,0111,156,0001,011
2012-08-141,0131,0191,0001,0161,754,0001,016
2012-08-131,0021,0199951,0131,387,0001,013
2012-08-109911,0059871,0032,364,0001,003
2012-08-099649919649891,683,000989
2012-08-089489699489682,198,000968
2012-08-07921936919935988,000935
2012-08-06924927917925927,000925
2012-08-039119199019061,331,000906
2012-08-029179299169262,199,000926
2012-08-018959098869071,678,000907
2012-07-318709128659072,587,000907
2012-07-308638738338491,290,000849
2012-07-278258468218461,118,000846
2012-07-268048097998071,195,000807
2012-07-258258257998021,335,000802
2012-07-24820832816826957,000826
2012-07-23830835819824956,000824
2012-07-208568618418421,044,000842
2012-07-198498648498551,278,000855
2012-07-188448488328341,233,000834
2012-07-17859862842843900,000843
2012-07-138338598338521,374,000852
2012-07-128628638378371,625,000837
2012-07-11872880859865920,000865
2012-07-10884892875876825,000876
2012-07-098989048828831,019,000883
2012-07-069099189049071,269,000907
2012-07-059099219079081,257,000908
2012-07-049039148969081,892,000908
2012-07-03874890874887972,000887
2012-07-02899900870871990,000871
2012-06-298438798398731,541,000873
2012-06-288428488398471,031,000847
2012-06-278358388198271,308,000827
2012-06-268398448298332,586,000833
2012-06-258568608468531,381,000853
2012-06-228538608468531,510,000853
2012-06-218498658488571,652,000857
2012-06-208478488348431,407,000843
2012-06-19841847836838936,000838
2012-06-188438528438481,026,000848
2012-06-158288348178201,212,000820
2012-06-148158218088201,362,000820
2012-06-138228338188191,163,000819
2012-06-128118348098211,263,000821
2012-06-118208408198351,436,000835
2012-06-088238248028054,131,000805
2012-06-078368438198222,927,000822
2012-06-067857977807942,442,000794
2012-06-057747817657812,538,000781
2012-06-047877877527593,738,000759
2012-06-018108168028021,345,000802
2012-05-318168208058162,618,000816
2012-05-308518528258341,685,000834
2012-05-298318518248501,203,000850
2012-05-288358398238321,131,000832
2012-05-258478518318341,412,000834
2012-05-248418528338461,560,000846
2012-05-238658658378371,765,000837
2012-05-228648798588611,734,000861
2012-05-218538678428431,878,000843
2012-05-188688698488502,088,000850
2012-05-178758928668853,130,000885
2012-05-168808958668852,927,000885
2012-05-158979178818915,128,000891
2012-05-149519999379634,338,000963
2012-05-119129228878911,530,000891
2012-05-109089179029082,257,000908
2012-05-099289299099232,376,000923
2012-05-089389499329401,267,000940
2012-05-079389449289291,627,000929
2012-05-029779789579572,116,000957
2012-05-011,0071,0089779811,919,000981
2012-04-279921,0209901,0053,057,0001,005
2012-04-269929939839921,395,000992
2012-04-259859939789821,183,000982
2012-04-249709779639731,712,000973
2012-04-239891,0039789811,080,000981
2012-04-209949989899891,366,000989
2012-04-199951,0099919942,103,000994
2012-04-189801,0019809952,065,000995
2012-04-179709819679731,669,000973
2012-04-169759889669772,060,000977
2012-04-139879979839853,733,000985
2012-04-129739809609771,809,000977
2012-04-119679859649822,377,000982
2012-04-101,0131,0149769842,800,000984
2012-04-091,0151,0181,0061,0071,125,0001,007
2012-04-061,0471,0471,0241,0291,613,0001,029
2012-04-051,0441,0601,0291,0522,199,0001,052
2012-04-041,0841,0981,0421,0445,674,0001,044
2012-04-031,0521,0971,0471,0926,175,0001,092
2012-04-021,1811,1811,0401,07711,402,0001,077
2012-03-301,1871,1871,1661,1811,361,0001,181
2012-03-291,1891,1961,1721,1811,701,0001,181
2012-03-281,1641,1821,1601,1821,163,0001,182
2012-03-271,1621,1701,1541,1651,451,0001,165
2012-03-261,1361,1591,1341,1481,692,0001,148
2012-03-231,1081,1351,1071,1331,407,0001,133
2012-03-221,1441,1511,1181,1281,610,0001,128
2012-03-211,1681,1691,1401,1431,190,0001,143
2012-03-191,1571,1601,1501,151733,0001,151
2012-03-161,1471,1501,1371,1451,345,0001,145
2012-03-151,1581,1611,1471,1511,039,0001,151
2012-03-141,1561,1591,1451,1451,519,0001,145
2012-03-131,1401,1531,1241,1261,630,0001,126
2012-03-121,1541,1631,1421,1421,934,0001,142
2012-03-091,1251,1451,1141,1375,146,0001,137
2012-03-081,1081,1101,0921,1051,478,0001,105
2012-03-071,0681,0981,0631,0921,941,0001,092
2012-03-061,0931,1021,0841,0911,800,0001,091
2012-03-051,0971,1041,0771,0881,181,0001,088
2012-03-021,1141,1151,0971,1031,758,0001,103
2012-03-011,1231,1351,0771,0882,207,0001,088
2012-02-291,1361,1471,1141,1172,432,0001,117
2012-02-281,0951,1301,0941,1282,607,0001,128
2012-02-271,1251,1271,1071,1112,890,0001,111
2012-02-241,0781,0911,0681,0912,948,0001,091
2012-02-231,0591,0721,0521,0681,583,0001,068
2012-02-221,0511,0691,0421,0652,588,0001,065
2012-02-211,0101,0501,0071,0462,758,0001,046
2012-02-201,0251,0261,0051,0121,946,0001,012
2012-02-171,0201,0211,0021,0052,125,0001,005
2012-02-161,0151,0241,0011,0061,709,0001,006
2012-02-151,0031,0221,0011,0192,075,0001,019
2012-02-141,0141,0149911,0001,857,0001,000
2012-02-131,0071,0251,0051,0131,271,0001,013
2012-02-101,0201,0201,0051,0061,295,0001,006
2012-02-091,0281,0331,0131,0172,087,0001,017
2012-02-081,0261,0281,0141,0241,501,0001,024
2012-02-071,0061,0221,0061,0191,435,0001,019
2012-02-061,0291,0331,0061,0091,737,0001,009
2012-02-031,0041,0181,0011,0062,043,0001,006
2012-02-021,0341,0341,0101,0162,442,0001,016
2012-02-019799989769892,265,000989
2012-01-319549939539783,032,000978
2012-01-309579639459471,692,000947
2012-01-279769779639721,906,000972
2012-01-269899939719762,164,000976
2012-01-259669879649831,643,000983
2012-01-249809829589641,406,000964
2012-01-239769869689841,827,000984
2012-01-209669829619762,665,000976
2012-01-199259529239512,498,000951
2012-01-188959218889141,946,000914
2012-01-178858948788911,475,000891
2012-01-168938958798821,856,000882
2012-01-138939088929062,164,000906
2012-01-12896903892896718,000896
2012-01-118939048869021,491,000902
2012-01-109049048918921,288,000892
2012-01-069239278979061,726,000906
2012-01-059149279149221,362,000922
2012-01-049169219069161,486,000916

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