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
2012-12-28	1,008	1,021	1,006	1,016	1,635,000	1,016
2012-12-27	979	1,002	977	1,000	2,067,000	1,000
2012-12-26	960	971	956	971	855,000	971
2012-12-25	960	963	944	948	798,000	948
2012-12-21	970	976	943	945	1,766,000	945
2012-12-20	948	967	940	952	2,050,000	952
2012-12-19	916	956	915	956	2,165,000	956
2012-12-18	914	917	902	904	1,267,000	904
2012-12-17	910	913	899	901	1,435,000	901
2012-12-14	892	904	881	892	3,878,000	892
2012-12-13	880	890	875	888	1,268,000	888
2012-12-12	877	879	866	868	1,198,000	868
2012-12-11	887	887	866	871	1,072,000	871
2012-12-10	892	894	880	884	869,000	884
2012-12-07	896	897	889	891	786,000	891
2012-12-06	892	898	887	896	956,000	896
2012-12-05	869	893	869	884	812,000	884
2012-12-04	885	885	875	878	739,000	878
2012-12-03	889	897	883	887	911,000	887
2012-11-30	882	890	871	882	1,271,000	882
2012-11-29	873	875	867	872	902,000	872
2012-11-28	874	876	860	861	868,000	861
2012-11-27	881	892	877	880	909,000	880
2012-11-26	893	897	880	884	1,118,000	884
2012-11-22	873	880	866	880	1,120,000	880
2012-11-21	858	867	853	863	1,295,000	863
2012-11-20	870	870	852	854	1,144,000	854
2012-11-19	872	873	856	861	974,000	861
2012-11-16	838	861	838	857	1,687,000	857
2012-11-15	807	831	803	830	1,059,000	830
2012-11-14	813	814	802	807	927,000	807
2012-11-13	809	814	802	809	885,000	809
2012-11-12	821	821	807	808	824,000	808
2012-11-09	818	825	813	821	1,187,000	821
2012-11-08	828	836	822	828	889,000	828
2012-11-07	845	850	829	836	2,033,000	836
2012-11-06	842	846	835	844	1,624,000	844
2012-11-05	859	864	846	851	1,777,000	851
2012-11-02	896	898	863	868	1,655,000	868
2012-11-01	880	883	870	881	768,000	881
2012-10-31	894	897	885	890	710,000	890
2012-10-30	879	899	876	879	1,316,000	879
2012-10-29	875	888	868	877	861,000	877
2012-10-26	902	903	873	873	1,112,000	873
2012-10-25	879	897	875	897	1,003,000	897
2012-10-24	873	897	872	888	1,166,000	888
2012-10-23	911	915	882	888	1,239,000	888
2012-10-22	886	906	884	903	1,092,000	903
2012-10-19	905	917	897	902	1,440,000	902
2012-10-18	906	920	897	919	1,263,000	919
2012-10-17	894	907	883	902	2,080,000	902
2012-10-16	875	885	867	883	1,247,000	883
2012-10-15	864	876	859	872	1,271,000	872
2012-10-12	857	868	856	862	1,765,000	862
2012-10-11	843	857	839	843	1,172,000	843
2012-10-10	844	858	841	847	1,069,000	847
2012-10-09	875	878	861	862	1,068,000	862
2012-10-05	868	885	868	883	1,505,000	883
2012-10-04	851	877	849	874	1,939,000	874
2012-10-03	835	850	831	841	2,022,000	841
2012-10-02	835	846	824	838	2,465,000	838
2012-10-01	860	869	829	838	4,082,000	838
2012-09-28	950	951	930	935	1,411,000	935
2012-09-27	930	962	929	959	1,106,000	959
2012-09-26	971	979	944	947	2,240,000	947
2012-09-25	993	1,005	986	991	2,011,000	991
2012-09-24	1,005	1,012	994	1,002	1,252,000	1,002
2012-09-21	1,020	1,025	1,007	1,016	1,978,000	1,016
2012-09-20	1,009	1,023	1,001	1,013	2,366,000	1,013
2012-09-19	1,012	1,027	1,002	1,022	1,311,000	1,022
2012-09-18	1,003	1,021	999	1,012	1,626,000	1,012
2012-09-14	997	1,011	995	1,006	3,435,000	1,006
2012-09-13	957	974	953	969	700,000	969
2012-09-12	937	953	933	953	617,000	953
2012-09-11	951	951	932	937	691,000	937
2012-09-10	954	965	946	960	799,000	960
2012-09-07	949	954	930	953	1,409,000	953
2012-09-06	917	919	902	910	911,000	910
2012-09-05	941	944	916	916	1,201,000	916
2012-09-04	919	934	914	930	1,150,000	930
2012-09-03	926	933	913	917	1,181,000	917
2012-08-31	937	946	926	926	941,000	926
2012-08-30	964	967	945	949	849,000	949
2012-08-29	947	966	947	958	984,000	958
2012-08-28	956	958	942	946	1,415,000	946
2012-08-27	973	975	952	954	1,761,000	954
2012-08-24	962	975	960	962	1,611,000	962
2012-08-23	971	994	971	986	1,665,000	986
2012-08-22	983	987	973	974	1,843,000	974
2012-08-21	1,013	1,015	978	978	3,367,000	978
2012-08-20	1,042	1,042	1,006	1,017	2,120,000	1,017
2012-08-17	1,038	1,049	1,032	1,042	1,732,000	1,042
2012-08-16	1,015	1,041	1,013	1,041	1,284,000	1,041
2012-08-15	1,016	1,020	1,001	1,011	1,156,000	1,011
2012-08-14	1,013	1,019	1,000	1,016	1,754,000	1,016
2012-08-13	1,002	1,019	995	1,013	1,387,000	1,013
2012-08-10	991	1,005	987	1,003	2,364,000	1,003
2012-08-09	964	991	964	989	1,683,000	989
2012-08-08	948	969	948	968	2,198,000	968
2012-08-07	921	936	919	935	988,000	935
2012-08-06	924	927	917	925	927,000	925
2012-08-03	911	919	901	906	1,331,000	906
2012-08-02	917	929	916	926	2,199,000	926
2012-08-01	895	909	886	907	1,678,000	907
2012-07-31	870	912	865	907	2,587,000	907
2012-07-30	863	873	833	849	1,290,000	849
2012-07-27	825	846	821	846	1,118,000	846
2012-07-26	804	809	799	807	1,195,000	807
2012-07-25	825	825	799	802	1,335,000	802
2012-07-24	820	832	816	826	957,000	826
2012-07-23	830	835	819	824	956,000	824
2012-07-20	856	861	841	842	1,044,000	842
2012-07-19	849	864	849	855	1,278,000	855
2012-07-18	844	848	832	834	1,233,000	834
2012-07-17	859	862	842	843	900,000	843
2012-07-13	833	859	833	852	1,374,000	852
2012-07-12	862	863	837	837	1,625,000	837
2012-07-11	872	880	859	865	920,000	865
2012-07-10	884	892	875	876	825,000	876
2012-07-09	898	904	882	883	1,019,000	883
2012-07-06	909	918	904	907	1,269,000	907
2012-07-05	909	921	907	908	1,257,000	908
2012-07-04	903	914	896	908	1,892,000	908
2012-07-03	874	890	874	887	972,000	887
2012-07-02	899	900	870	871	990,000	871
2012-06-29	843	879	839	873	1,541,000	873
2012-06-28	842	848	839	847	1,031,000	847
2012-06-27	835	838	819	827	1,308,000	827
2012-06-26	839	844	829	833	2,586,000	833
2012-06-25	856	860	846	853	1,381,000	853
2012-06-22	853	860	846	853	1,510,000	853
2012-06-21	849	865	848	857	1,652,000	857
2012-06-20	847	848	834	843	1,407,000	843
2012-06-19	841	847	836	838	936,000	838
2012-06-18	843	852	843	848	1,026,000	848
2012-06-15	828	834	817	820	1,212,000	820
2012-06-14	815	821	808	820	1,362,000	820
2012-06-13	822	833	818	819	1,163,000	819
2012-06-12	811	834	809	821	1,263,000	821
2012-06-11	820	840	819	835	1,436,000	835
2012-06-08	823	824	802	805	4,131,000	805
2012-06-07	836	843	819	822	2,927,000	822
2012-06-06	785	797	780	794	2,442,000	794
2012-06-05	774	781	765	781	2,538,000	781
2012-06-04	787	787	752	759	3,738,000	759
2012-06-01	810	816	802	802	1,345,000	802
2012-05-31	816	820	805	816	2,618,000	816
2012-05-30	851	852	825	834	1,685,000	834
2012-05-29	831	851	824	850	1,203,000	850
2012-05-28	835	839	823	832	1,131,000	832
2012-05-25	847	851	831	834	1,412,000	834
2012-05-24	841	852	833	846	1,560,000	846
2012-05-23	865	865	837	837	1,765,000	837
2012-05-22	864	879	858	861	1,734,000	861
2012-05-21	853	867	842	843	1,878,000	843
2012-05-18	868	869	848	850	2,088,000	850
2012-05-17	875	892	866	885	3,130,000	885
2012-05-16	880	895	866	885	2,927,000	885
2012-05-15	897	917	881	891	5,128,000	891
2012-05-14	951	999	937	963	4,338,000	963
2012-05-11	912	922	887	891	1,530,000	891
2012-05-10	908	917	902	908	2,257,000	908
2012-05-09	928	929	909	923	2,376,000	923
2012-05-08	938	949	932	940	1,267,000	940
2012-05-07	938	944	928	929	1,627,000	929
2012-05-02	977	978	957	957	2,116,000	957
2012-05-01	1,007	1,008	977	981	1,919,000	981
2012-04-27	992	1,020	990	1,005	3,057,000	1,005
2012-04-26	992	993	983	992	1,395,000	992
2012-04-25	985	993	978	982	1,183,000	982
2012-04-24	970	977	963	973	1,712,000	973
2012-04-23	989	1,003	978	981	1,080,000	981
2012-04-20	994	998	989	989	1,366,000	989
2012-04-19	995	1,009	991	994	2,103,000	994
2012-04-18	980	1,001	980	995	2,065,000	995
2012-04-17	970	981	967	973	1,669,000	973
2012-04-16	975	988	966	977	2,060,000	977
2012-04-13	987	997	983	985	3,733,000	985
2012-04-12	973	980	960	977	1,809,000	977
2012-04-11	967	985	964	982	2,377,000	982
2012-04-10	1,013	1,014	976	984	2,800,000	984
2012-04-09	1,015	1,018	1,006	1,007	1,125,000	1,007
2012-04-06	1,047	1,047	1,024	1,029	1,613,000	1,029
2012-04-05	1,044	1,060	1,029	1,052	2,199,000	1,052
2012-04-04	1,084	1,098	1,042	1,044	5,674,000	1,044
2012-04-03	1,052	1,097	1,047	1,092	6,175,000	1,092
2012-04-02	1,181	1,181	1,040	1,077	11,402,000	1,077
2012-03-30	1,187	1,187	1,166	1,181	1,361,000	1,181
2012-03-29	1,189	1,196	1,172	1,181	1,701,000	1,181
2012-03-28	1,164	1,182	1,160	1,182	1,163,000	1,182
2012-03-27	1,162	1,170	1,154	1,165	1,451,000	1,165
2012-03-26	1,136	1,159	1,134	1,148	1,692,000	1,148
2012-03-23	1,108	1,135	1,107	1,133	1,407,000	1,133
2012-03-22	1,144	1,151	1,118	1,128	1,610,000	1,128
2012-03-21	1,168	1,169	1,140	1,143	1,190,000	1,143
2012-03-19	1,157	1,160	1,150	1,151	733,000	1,151
2012-03-16	1,147	1,150	1,137	1,145	1,345,000	1,145
2012-03-15	1,158	1,161	1,147	1,151	1,039,000	1,151
2012-03-14	1,156	1,159	1,145	1,145	1,519,000	1,145
2012-03-13	1,140	1,153	1,124	1,126	1,630,000	1,126
2012-03-12	1,154	1,163	1,142	1,142	1,934,000	1,142
2012-03-09	1,125	1,145	1,114	1,137	5,146,000	1,137
2012-03-08	1,108	1,110	1,092	1,105	1,478,000	1,105
2012-03-07	1,068	1,098	1,063	1,092	1,941,000	1,092
2012-03-06	1,093	1,102	1,084	1,091	1,800,000	1,091
2012-03-05	1,097	1,104	1,077	1,088	1,181,000	1,088
2012-03-02	1,114	1,115	1,097	1,103	1,758,000	1,103
2012-03-01	1,123	1,135	1,077	1,088	2,207,000	1,088
2012-02-29	1,136	1,147	1,114	1,117	2,432,000	1,117
2012-02-28	1,095	1,130	1,094	1,128	2,607,000	1,128
2012-02-27	1,125	1,127	1,107	1,111	2,890,000	1,111
2012-02-24	1,078	1,091	1,068	1,091	2,948,000	1,091
2012-02-23	1,059	1,072	1,052	1,068	1,583,000	1,068
2012-02-22	1,051	1,069	1,042	1,065	2,588,000	1,065
2012-02-21	1,010	1,050	1,007	1,046	2,758,000	1,046
2012-02-20	1,025	1,026	1,005	1,012	1,946,000	1,012
2012-02-17	1,020	1,021	1,002	1,005	2,125,000	1,005
2012-02-16	1,015	1,024	1,001	1,006	1,709,000	1,006
2012-02-15	1,003	1,022	1,001	1,019	2,075,000	1,019
2012-02-14	1,014	1,014	991	1,000	1,857,000	1,000
2012-02-13	1,007	1,025	1,005	1,013	1,271,000	1,013
2012-02-10	1,020	1,020	1,005	1,006	1,295,000	1,006
2012-02-09	1,028	1,033	1,013	1,017	2,087,000	1,017
2012-02-08	1,026	1,028	1,014	1,024	1,501,000	1,024
2012-02-07	1,006	1,022	1,006	1,019	1,435,000	1,019
2012-02-06	1,029	1,033	1,006	1,009	1,737,000	1,009
2012-02-03	1,004	1,018	1,001	1,006	2,043,000	1,006
2012-02-02	1,034	1,034	1,010	1,016	2,442,000	1,016
2012-02-01	979	998	976	989	2,265,000	989
2012-01-31	954	993	953	978	3,032,000	978
2012-01-30	957	963	945	947	1,692,000	947
2012-01-27	976	977	963	972	1,906,000	972
2012-01-26	989	993	971	976	2,164,000	976
2012-01-25	966	987	964	983	1,643,000	983
2012-01-24	980	982	958	964	1,406,000	964
2012-01-23	976	986	968	984	1,827,000	984
2012-01-20	966	982	961	976	2,665,000	976
2012-01-19	925	952	923	951	2,498,000	951
2012-01-18	895	921	888	914	1,946,000	914
2012-01-17	885	894	878	891	1,475,000	891
2012-01-16	893	895	879	882	1,856,000	882
2012-01-13	893	908	892	906	2,164,000	906
2012-01-12	896	903	892	896	718,000	896
2012-01-11	893	904	886	902	1,491,000	902
2012-01-10	904	904	891	892	1,288,000	892
2012-01-06	923	927	897	906	1,726,000	906
2012-01-05	914	927	914	922	1,362,000	922
2012-01-04	916	921	906	916	1,486,000	916

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11月
日	月	火	水	木	金	土
« 10月31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