5333 日本ガイシ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0002,0051,9741,9981,535,0001,998
2013-12-271,9211,9921,9081,9902,682,0001,990
2013-12-261,9001,9271,8911,923997,0001,923
2013-12-251,8701,8901,8661,8861,600,0001,886
2013-12-241,8781,8901,8661,8821,799,0001,882
2013-12-201,8751,8901,8611,8751,568,0001,875
2013-12-191,8941,9121,8851,8932,019,0001,893
2013-12-181,8391,8761,8381,8761,654,0001,876
2013-12-171,8601,8751,8371,8491,191,0001,849
2013-12-161,8761,8841,8331,839786,0001,839
2013-12-131,8561,8891,8551,8753,238,0001,875
2013-12-121,8381,8601,8311,854995,0001,854
2013-12-111,8591,8891,8511,8651,375,0001,865
2013-12-101,8851,8991,8751,886970,0001,886
2013-12-091,8801,9001,8701,9001,825,0001,900
2013-12-061,7811,8441,7811,8321,520,0001,832
2013-12-051,8641,8761,7961,8052,961,0001,805
2013-12-041,9081,9281,8731,8883,004,0001,888
2013-12-031,8991,9641,8911,9483,538,0001,948
2013-12-021,8821,8891,8561,8872,617,0001,887
2013-11-291,8651,8761,8431,8752,074,0001,875
2013-11-281,8341,8641,8341,8622,140,0001,862
2013-11-271,8201,8491,8081,8241,883,0001,824
2013-11-261,8091,8471,8051,8322,413,0001,832
2013-11-251,7981,8091,7881,8091,608,0001,809
2013-11-221,7871,8051,7751,7801,953,0001,780
2013-11-211,7551,7761,7481,7711,655,0001,771
2013-11-201,7541,7621,7451,747925,0001,747
2013-11-191,7521,7691,7331,7521,443,0001,752
2013-11-181,8041,8051,7581,7692,605,0001,769
2013-11-151,7701,8061,7651,8002,873,0001,800
2013-11-141,7611,7801,7401,7652,407,0001,765
2013-11-131,7581,7791,7391,7532,061,0001,753
2013-11-121,6851,7571,6831,7573,025,0001,757
2013-11-111,6751,6801,6621,6791,369,0001,679
2013-11-081,6201,6501,6161,6441,155,0001,644
2013-11-071,6611,6721,6311,6331,162,0001,633
2013-11-061,6681,6801,6541,6671,300,0001,667
2013-11-051,6501,6741,6341,6662,304,0001,666
2013-11-011,6401,6481,6051,6302,170,0001,630
2013-10-311,5781,6841,5691,6447,994,0001,644
2013-10-301,5191,5421,5161,5381,535,0001,538
2013-10-291,5111,5181,4981,5081,103,0001,508
2013-10-281,5301,5411,5171,5411,098,0001,541
2013-10-251,5391,5491,5041,5081,725,0001,508
2013-10-241,5091,5431,4931,5381,527,0001,538
2013-10-231,5161,5251,5081,5101,688,0001,510
2013-10-221,4991,5101,4941,508570,0001,508
2013-10-211,4931,5081,4911,497769,0001,497
2013-10-181,4901,4951,4791,487721,0001,487
2013-10-171,4951,5001,4711,4841,068,0001,484
2013-10-161,4791,4861,4671,480619,0001,480
2013-10-151,4911,4911,4691,479740,0001,479
2013-10-111,4641,4911,4531,4811,750,0001,481
2013-10-101,4281,4361,4121,435590,0001,435
2013-10-091,3851,4271,3811,427724,0001,427
2013-10-081,3851,4051,3801,398738,0001,398
2013-10-071,4131,4181,3921,3951,001,0001,395
2013-10-041,4001,4241,3901,4131,094,0001,413
2013-10-031,4241,4371,4121,4151,156,0001,415
2013-10-021,4831,5001,4281,4321,633,0001,432
2013-10-011,4971,5051,4831,489781,0001,489
2013-09-301,4831,5071,4751,488828,0001,488
2013-09-271,5321,5371,5101,522844,0001,522
2013-09-261,4911,5281,4751,527848,0001,527
2013-09-251,5161,5201,4891,492976,0001,492
2013-09-241,5191,5281,5111,523665,0001,523
2013-09-201,5401,5441,5191,526990,0001,526
2013-09-191,5181,5361,5101,5281,913,0001,528
2013-09-181,4901,5051,4831,4901,702,0001,490
2013-09-171,4531,4901,4531,465966,0001,465
2013-09-131,4501,4621,4251,4522,766,0001,452
2013-09-121,4561,4661,4501,456693,0001,456
2013-09-111,4711,4751,4561,4591,121,0001,459
2013-09-101,4591,4721,4521,4691,035,0001,469
2013-09-091,4501,4521,4331,441832,0001,441
2013-09-061,4301,4311,4011,408868,0001,408
2013-09-051,4321,4431,4191,4301,204,0001,430
2013-09-041,3971,4201,3951,420792,0001,420
2013-09-031,3921,4161,3921,4131,463,0001,413
2013-09-021,3771,3901,3591,383757,0001,383
2013-08-301,4081,4281,3681,3682,457,0001,368
2013-08-291,3301,4201,3261,3892,958,0001,389
2013-08-281,3121,3291,3071,320731,0001,320
2013-08-271,3481,3721,3421,349669,0001,349
2013-08-261,3651,3701,3381,343537,0001,343
2013-08-231,3551,3681,3481,3541,024,0001,354
2013-08-221,3121,3341,3021,322851,0001,322
2013-08-211,3371,3531,3151,336883,0001,336
2013-08-201,3671,3771,3371,339913,0001,339
2013-08-191,3501,3791,3481,379661,0001,379
2013-08-161,3441,3711,3411,365898,0001,365
2013-08-151,3931,4031,3671,3741,010,0001,374
2013-08-141,3901,4181,3771,413944,0001,413
2013-08-131,3581,3761,3461,376708,0001,376
2013-08-121,3361,3531,3161,337760,0001,337
2013-08-091,3491,3661,3361,3451,965,0001,345
2013-08-081,3721,4051,3391,3441,349,0001,344
2013-08-071,3921,4081,3721,3721,434,0001,372
2013-08-061,4131,4371,3991,436992,0001,436
2013-08-051,4501,4501,4081,4141,399,0001,414
2013-08-021,4181,4501,4101,4501,913,0001,450
2013-08-011,3251,4041,3231,4043,149,0001,404
2013-07-311,2691,3151,2631,3102,001,0001,310
2013-07-301,2531,3181,2451,3151,346,0001,315
2013-07-291,2931,2981,2521,2551,430,0001,255
2013-07-261,3181,3361,3111,320977,0001,320
2013-07-251,3701,3781,3511,354813,0001,354
2013-07-241,3571,3791,3491,365688,0001,365
2013-07-231,3351,3711,3331,367854,0001,367
2013-07-221,3561,3721,3411,3471,965,0001,347
2013-07-191,4001,4051,3361,3482,396,0001,348
2013-07-181,3901,3931,3751,3911,240,0001,391
2013-07-171,3851,3891,3721,389877,0001,389
2013-07-161,3791,3911,3771,3891,259,0001,389
2013-07-121,3371,3661,3331,3631,839,0001,363
2013-07-111,3151,3421,3091,342907,0001,342
2013-07-101,3381,3491,3221,3351,213,0001,335
2013-07-091,3271,3391,3111,3381,573,0001,338
2013-07-081,3201,3531,3201,3201,794,0001,320
2013-07-051,2981,3051,2911,3021,505,0001,302
2013-07-041,2861,2971,2741,2891,013,0001,289
2013-07-031,2951,2971,2801,2851,573,0001,285
2013-07-021,2591,2731,2471,2731,426,0001,273
2013-07-011,2411,2471,2091,2411,489,0001,241
2013-06-281,2041,2421,2011,2302,054,0001,230
2013-06-271,1391,1831,1271,1831,588,0001,183
2013-06-261,1461,1711,1261,1271,448,0001,127
2013-06-251,1481,1701,1241,1422,167,0001,142
2013-06-241,1861,1921,1551,1591,313,0001,159
2013-06-211,1381,1741,1211,1664,231,0001,166
2013-06-201,1821,2001,1661,1772,147,0001,177
2013-06-191,1871,1981,1691,1821,498,0001,182
2013-06-181,1981,1981,1571,1671,657,0001,167
2013-06-171,1501,1911,1391,1901,449,0001,190
2013-06-141,1711,1901,1491,1534,398,0001,153
2013-06-131,1801,1821,1151,1242,624,0001,124
2013-06-121,1851,2251,1711,2161,214,0001,216
2013-06-111,2501,2541,2141,2151,745,0001,215
2013-06-101,2201,2551,2171,2492,592,0001,249
2013-06-071,1911,2191,1581,1932,943,0001,193
2013-06-061,2001,2351,1931,2053,651,0001,205
2013-06-051,2751,2901,2041,2044,163,0001,204
2013-06-041,2481,3051,2301,2902,324,0001,290
2013-06-031,2601,2841,2481,2482,272,0001,248
2013-05-311,3211,3341,2961,3001,808,0001,300
2013-05-301,3471,3691,2991,3062,942,0001,306
2013-05-291,4241,4291,3741,3773,441,0001,377
2013-05-281,3371,3921,3351,3683,064,0001,368
2013-05-271,3881,4111,3541,3582,707,0001,358
2013-05-241,4661,5081,3631,4433,738,0001,443
2013-05-231,5631,6061,4101,4143,926,0001,414
2013-05-221,5821,6091,5411,5632,101,0001,563
2013-05-211,5181,5981,5001,5952,436,0001,595
2013-05-201,5121,5381,5071,5201,745,0001,520
2013-05-171,4771,5001,4611,4942,134,0001,494
2013-05-161,4951,5131,4601,4933,216,0001,493
2013-05-151,4531,5141,4281,4975,794,0001,497
2013-05-141,3151,3481,3101,3131,700,0001,313
2013-05-131,3601,3651,3081,3151,907,0001,315
2013-05-101,2901,3411,2851,3313,375,0001,331
2013-05-091,2691,2821,2581,2591,524,0001,259
2013-05-081,2481,2831,2391,2682,391,0001,268
2013-05-071,1971,2281,1951,2242,209,0001,224
2013-05-021,1401,1791,1361,1581,716,0001,158
2013-05-011,1601,1701,1421,1451,301,0001,145
2013-04-301,1601,1861,1561,1761,499,0001,176
2013-04-261,1921,1921,1651,1721,661,0001,172
2013-04-251,1601,1921,1591,1842,049,0001,184
2013-04-241,1491,1611,1401,1561,751,0001,156
2013-04-231,1241,1481,1191,1272,021,0001,127
2013-04-221,0981,1321,0931,1283,460,0001,128
2013-04-191,0471,0751,0361,0731,623,0001,073
2013-04-181,0341,0451,0271,0371,659,0001,037
2013-04-171,0571,0581,0391,044950,0001,044
2013-04-161,0301,0541,0251,0461,436,0001,046
2013-04-151,0691,0721,0561,0561,159,0001,056
2013-04-121,0751,0941,0671,0742,968,0001,074
2013-04-111,0601,0701,0541,0692,029,0001,069
2013-04-101,0411,0591,0401,0591,855,0001,059
2013-04-091,0481,0571,0351,0421,630,0001,042
2013-04-081,0261,0361,0191,0332,330,0001,033
2013-04-051,0191,0271,0011,0012,711,0001,001
2013-04-049689819469812,793,000981
2013-04-039809809659791,407,000979
2013-04-029991,0009759751,694,000975
2013-04-011,0151,0151,0011,0031,430,0001,003
2013-03-291,0131,0161,0041,0131,588,0001,013
2013-03-281,0151,0189959991,869,000999
2013-03-271,0181,0251,0151,0201,223,0001,020
2013-03-261,0431,0431,0151,0172,046,0001,017
2013-03-251,0541,0591,0501,0541,378,0001,054
2013-03-221,0491,0571,0401,0451,894,0001,045
2013-03-211,0451,0581,0411,0511,559,0001,051
2013-03-191,0161,0361,0161,0351,463,0001,035
2013-03-181,0211,0221,0011,0021,589,0001,002
2013-03-151,0361,0431,0281,0332,042,0001,033
2013-03-141,0501,0521,0291,0341,578,0001,034
2013-03-131,0501,0651,0471,0471,242,0001,047
2013-03-121,0711,0741,0541,0571,827,0001,057
2013-03-111,0661,0731,0621,0711,569,0001,071
2013-03-081,0581,0651,0481,0615,224,0001,061
2013-03-071,0801,0811,0431,0462,141,0001,046
2013-03-061,0551,0751,0551,0741,832,0001,074
2013-03-051,0441,0541,0421,0472,066,0001,047
2013-03-041,0241,0481,0151,0432,762,0001,043
2013-03-019981,0189951,0171,659,0001,017
2013-02-289891,0079821,0002,485,0001,000
2013-02-279899909709701,474,000970
2013-02-269781,0019759901,684,000990
2013-02-259821,0079801,0072,266,0001,007
2013-02-229589709469691,866,000969
2013-02-219619689549641,405,000964
2013-02-209739749609651,705,000965
2013-02-199749749609621,280,000962
2013-02-189649789619731,168,000973
2013-02-159609699419521,661,000952
2013-02-149469749459701,960,000970
2013-02-139539609419441,440,000944
2013-02-129589639479521,664,000952
2013-02-089469609379382,850,000938
2013-02-079729749569612,430,000961
2013-02-069719829689762,952,000976
2013-02-059579689519572,018,000957
2013-02-049899899579703,661,000970
2013-02-011,0411,0429909914,018,000991
2013-01-311,0571,0681,0441,0651,382,0001,065
2013-01-301,0431,0551,0321,0551,472,0001,055
2013-01-291,0301,0521,0251,0421,555,0001,042
2013-01-281,0751,0771,0351,0351,600,0001,035
2013-01-251,0701,0731,0581,0691,256,0001,069
2013-01-241,0301,0591,0301,050937,0001,050
2013-01-231,0501,0571,0331,0331,303,0001,033
2013-01-221,0871,0971,0581,0671,750,0001,067
2013-01-211,1001,1001,0741,0881,062,0001,088
2013-01-181,0801,0931,0771,0931,608,0001,093
2013-01-171,0601,0791,0341,0531,899,0001,053
2013-01-161,0761,0761,0501,0521,021,0001,052
2013-01-151,0871,0901,0731,0781,064,0001,078
2013-01-111,0741,0791,0621,0681,441,0001,068
2013-01-101,0501,0671,0501,062680,0001,062
2013-01-091,0141,0551,0141,0501,096,0001,050
2013-01-081,0541,0601,0311,0321,353,0001,032
2013-01-071,0771,0801,0581,0611,627,0001,061
2013-01-041,0581,0661,0511,0572,015,0001,057

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