1. HOME >
  2. 株価時系列 >
  3. 5333 >
  4. 2014年

5333 日本ガイシ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,5402,5552,4942,4941,083,0002,494
2014-12-292,5802,5952,5162,5481,292,0002,548
2014-12-262,5562,5782,5472,5701,004,0002,570
2014-12-252,5262,5502,5232,549970,0002,549
2014-12-242,5172,5432,5042,5291,306,0002,529
2014-12-222,5102,5102,4562,4861,180,0002,486
2014-12-192,5002,5002,4242,4842,491,0002,484
2014-12-182,4002,4232,3752,4102,812,0002,410
2014-12-172,2902,3362,2832,3272,483,0002,327
2014-12-162,3142,3232,3002,3092,347,0002,309
2014-12-152,3942,3992,3412,3522,250,0002,352
2014-12-122,4132,4492,4082,4214,063,0002,421
2014-12-112,4422,4502,4212,4441,856,0002,444
2014-12-102,5002,5342,4662,4922,337,0002,492
2014-12-092,5962,6002,5512,5641,996,0002,564
2014-12-082,6602,6892,6372,6461,464,0002,646
2014-12-052,6422,6482,6252,6421,039,0002,642
2014-12-042,6452,6542,6242,6411,152,0002,641
2014-12-032,6602,6632,6212,6241,897,0002,624
2014-12-022,6012,6252,5802,6202,137,0002,620
2014-12-012,6352,6572,6292,6381,057,0002,638
2014-11-282,6592,6692,6272,6351,563,0002,635
2014-11-272,6792,6912,6432,6621,280,0002,662
2014-11-262,7252,7342,6872,6961,565,0002,696
2014-11-252,7792,7792,7222,7371,405,0002,737
2014-11-212,7702,7702,7132,7421,586,0002,742
2014-11-202,7292,8072,7292,7772,756,0002,777
2014-11-192,6752,7122,6732,6811,501,0002,681
2014-11-182,6602,6702,6432,6651,266,0002,665
2014-11-172,7202,7322,5972,6101,729,0002,610
2014-11-142,7552,7592,7102,7402,822,0002,740
2014-11-132,6672,7222,6622,7142,478,0002,714
2014-11-122,6822,6902,6302,6351,826,0002,635
2014-11-112,6152,6722,6082,6602,578,0002,660
2014-11-102,5742,6202,5712,6011,610,0002,601
2014-11-072,5322,5902,5312,5851,765,0002,585
2014-11-062,5412,5692,5102,5281,866,0002,528
2014-11-052,5202,5502,5032,5442,285,0002,544
2014-11-042,4552,5282,4182,5123,707,0002,512
2014-10-312,3832,4142,3402,3684,996,0002,368
2014-10-302,4792,4922,4542,4541,254,0002,454
2014-10-292,4532,4732,4452,4631,429,0002,463
2014-10-282,4522,4652,4372,448803,0002,448
2014-10-272,4522,4782,4372,465695,0002,465
2014-10-242,4482,4502,4162,431916,0002,431
2014-10-232,3762,4282,3652,413949,0002,413
2014-10-222,3752,4042,3652,4011,096,0002,401
2014-10-212,3872,3942,3342,3351,040,0002,335
2014-10-202,3662,3862,3612,3751,189,0002,375
2014-10-172,3132,3492,2902,2921,503,0002,292
2014-10-162,2852,3322,2812,3071,387,0002,307
2014-10-152,3482,3632,3232,356986,0002,356
2014-10-142,3472,3752,3412,3471,526,0002,347
2014-10-102,4732,4802,4022,4182,401,0002,418
2014-10-092,5292,5702,5152,5232,227,0002,523
2014-10-082,4572,4992,4562,4892,041,0002,489
2014-10-072,5402,5432,4962,4991,219,0002,499
2014-10-062,5002,5512,4882,5381,343,0002,538
2014-10-032,4342,4742,4332,4651,434,0002,465
2014-10-022,5462,5472,4612,4641,598,0002,464
2014-10-012,6102,6152,5742,574822,0002,574
2014-09-302,6352,6352,6042,612731,0002,612
2014-09-292,6532,6562,6352,640723,0002,640
2014-09-262,5942,6322,5942,631836,0002,631
2014-09-252,6262,6482,6212,6401,146,0002,640
2014-09-242,5852,6182,5782,618662,0002,618
2014-09-222,6402,6492,5982,606739,0002,606
2014-09-192,6402,6482,6232,6441,081,0002,644
2014-09-182,5962,6302,5962,6201,069,0002,620
2014-09-172,5972,6052,5832,585701,0002,585
2014-09-162,5982,6152,5812,590894,0002,590
2014-09-122,6132,6312,6062,6232,780,0002,623
2014-09-112,5852,6102,5832,6041,160,0002,604
2014-09-102,5952,5972,5502,5802,137,0002,580
2014-09-092,6632,6722,6262,6281,035,0002,628
2014-09-082,6802,6852,6622,672702,0002,672
2014-09-052,7142,7232,6772,687730,0002,687
2014-09-042,6672,6892,6612,6881,025,0002,688
2014-09-032,6942,7262,6812,6841,167,0002,684
2014-09-022,6452,6932,6322,6851,299,0002,685
2014-09-012,5902,6292,5902,625684,0002,625
2014-08-292,6252,6452,6172,6201,105,0002,620
2014-08-282,6272,6442,6072,6341,134,0002,634
2014-08-272,6402,6492,6122,6321,124,0002,632
2014-08-262,6442,6442,6162,630807,0002,630
2014-08-252,6202,6362,6002,633877,0002,633
2014-08-222,6502,6502,6112,6151,021,0002,615
2014-08-212,6392,6392,6222,636827,0002,636
2014-08-202,6302,6302,6062,619830,0002,619
2014-08-192,6322,6382,6052,609985,0002,609
2014-08-182,6172,6342,6022,619592,0002,619
2014-08-152,6212,6302,6112,617710,0002,617
2014-08-142,6222,6452,6062,637836,0002,637
2014-08-132,6252,6402,6062,6201,205,0002,620
2014-08-122,5852,6462,5762,6431,497,0002,643
2014-08-112,5702,5802,5342,5511,725,0002,551
2014-08-082,5922,5972,5182,5302,832,0002,530
2014-08-072,6312,6642,6272,6461,425,0002,646
2014-08-062,6432,6572,6182,6412,069,0002,641
2014-08-052,7722,7772,6762,6802,090,0002,680
2014-08-042,7452,8272,7432,7872,005,0002,787
2014-08-012,6022,8082,5782,7505,319,0002,750
2014-07-312,4952,5152,4742,4781,478,0002,478
2014-07-302,4302,4842,4272,4811,221,0002,481
2014-07-292,4572,4572,4312,449851,0002,449
2014-07-282,4502,4592,4282,443883,0002,443
2014-07-252,4302,4452,4202,444716,0002,444
2014-07-242,4432,4492,3912,4021,157,0002,402
2014-07-232,4302,4402,4212,433545,0002,433
2014-07-222,4002,4322,3862,420717,0002,420
2014-07-182,3872,4132,3662,3781,234,0002,378
2014-07-172,4352,4392,4202,432674,0002,432
2014-07-162,4192,4342,4062,413892,0002,413
2014-07-152,3802,4112,3802,4041,132,0002,404
2014-07-142,3662,3782,3472,375932,0002,375
2014-07-112,3162,3592,3142,3461,013,0002,346
2014-07-102,3702,3702,3352,335633,0002,335
2014-07-092,3592,3702,3382,349703,0002,349
2014-07-082,3502,3862,3322,3711,178,0002,371
2014-07-072,3462,3642,3362,343615,0002,343
2014-07-042,3672,3672,3482,352488,0002,352
2014-07-032,3552,3592,3312,341631,0002,341
2014-07-022,3492,3672,3252,327934,0002,327
2014-07-012,3102,3442,3002,3321,061,0002,332
2014-06-302,2852,3062,2802,300672,0002,300
2014-06-272,3332,3332,2642,2671,177,0002,267
2014-06-262,3632,3802,3262,3411,529,0002,341
2014-06-252,2872,3172,2872,313891,0002,313
2014-06-242,2902,3202,2672,312877,0002,312
2014-06-232,2912,3022,2712,2861,255,0002,286
2014-06-202,2282,2922,2222,2922,506,0002,292
2014-06-192,2042,2302,1902,2231,307,0002,223
2014-06-182,1702,1982,1662,192825,0002,192
2014-06-172,1642,1702,1452,165815,0002,165
2014-06-162,1742,1852,1352,1471,181,0002,147
2014-06-132,1812,2062,1592,2012,498,0002,201
2014-06-122,1792,2202,1702,2191,462,0002,219
2014-06-112,1782,1992,1582,1971,039,0002,197
2014-06-102,1852,1892,1632,173871,0002,173
2014-06-092,2102,2152,1802,183964,0002,183
2014-06-062,1932,2082,1782,1961,498,0002,196
2014-06-052,1792,1882,1642,1801,080,0002,180
2014-06-042,1632,1712,1522,1641,233,0002,164
2014-06-032,1912,1932,1552,1781,831,0002,178
2014-06-022,1342,1782,1262,1731,508,0002,173
2014-05-302,1382,1422,1072,1101,621,0002,110
2014-05-292,1102,1712,1092,1621,186,0002,162
2014-05-282,1612,1742,1382,1401,408,0002,140
2014-05-272,1132,1692,1062,1501,483,0002,150
2014-05-262,1212,1292,1102,123808,0002,123
2014-05-232,0842,1132,0842,0961,590,0002,096
2014-05-222,0412,0742,0252,0671,491,0002,067
2014-05-211,9802,0241,9762,017845,0002,017
2014-05-202,0292,0422,0082,0111,285,0002,011
2014-05-192,0402,0652,0082,0091,672,0002,009
2014-05-161,9812,0451,9702,0383,243,0002,038
2014-05-151,9421,9521,9141,943848,0001,943
2014-05-141,9361,9581,9361,955857,0001,955
2014-05-131,9281,9351,9081,925900,0001,925
2014-05-121,9101,9151,8641,867903,0001,867
2014-05-091,8951,9221,8861,9061,004,0001,906
2014-05-081,9201,9281,8971,904914,0001,904
2014-05-071,9301,9351,8971,8971,610,0001,897
2014-05-021,9771,9891,9591,9771,132,0001,977
2014-05-011,9661,9851,9471,9821,690,0001,982
2014-04-301,9281,9561,9211,9291,504,0001,929
2014-04-281,9421,9541,9041,9121,271,0001,912
2014-04-251,9411,9901,9351,9781,215,0001,978
2014-04-241,9861,9981,9391,9451,633,0001,945
2014-04-232,0152,0151,9731,9891,027,0001,989
2014-04-222,0342,0401,9891,990774,0001,990
2014-04-212,0272,0532,0142,014765,0002,014
2014-04-182,0052,0342,0002,033755,0002,033
2014-04-171,9881,9981,9621,9801,119,0001,980
2014-04-161,9621,9881,9511,9881,178,0001,988
2014-04-151,9501,9641,9301,9401,711,0001,940
2014-04-141,9611,9831,9501,9501,543,0001,950
2014-04-111,9862,0151,9701,9942,514,0001,994
2014-04-102,0412,0472,0022,0111,208,0002,011
2014-04-092,0102,0391,9932,0012,018,0002,001
2014-04-082,0772,0902,0192,0232,050,0002,023
2014-04-072,1412,1552,1102,1171,108,0002,117
2014-04-042,1742,1982,1702,1891,292,0002,189
2014-04-032,1782,1872,1632,1741,080,0002,174
2014-04-022,1642,1972,1452,1731,914,0002,173
2014-04-012,1542,1582,1132,1491,857,0002,149
2014-03-312,1502,1672,1262,1501,331,0002,150
2014-03-282,1262,1462,1112,1441,129,0002,144
2014-03-272,0932,1552,0622,1442,028,0002,144
2014-03-262,1192,1322,0822,1222,198,0002,122
2014-03-252,0562,1042,0372,0851,689,0002,085
2014-03-241,9762,0651,9742,0512,205,0002,051
2014-03-202,0632,0681,9911,9971,190,0001,997
2014-03-192,0722,0722,0132,0401,186,0002,040
2014-03-182,0842,0842,0482,0591,250,0002,059
2014-03-172,0062,0101,9661,9791,811,0001,979
2014-03-142,0542,0682,0142,0214,104,0002,021
2014-03-132,0892,1202,0812,0931,443,0002,093
2014-03-122,0802,0912,0542,0651,743,0002,065
2014-03-112,1562,1732,1062,1271,629,0002,127
2014-03-102,1832,1962,1322,1482,004,0002,148
2014-03-072,1872,2302,1822,2083,354,0002,208
2014-03-062,1012,1662,0942,1582,196,0002,158
2014-03-052,0902,1192,0772,0942,242,0002,094
2014-03-042,0982,1112,0392,0442,897,0002,044
2014-03-032,1622,1682,0912,1162,745,0002,116
2014-02-282,1912,2132,1842,2004,380,0002,200
2014-02-272,1472,1982,1342,1811,898,0002,181
2014-02-262,1212,1562,1082,1341,289,0002,134
2014-02-252,1672,1792,1522,1571,650,0002,157
2014-02-242,1322,1622,0942,1171,421,0002,117
2014-02-212,0702,1582,0702,1332,155,0002,133
2014-02-202,0942,1012,0442,0481,819,0002,048
2014-02-192,1202,1262,0622,0851,682,0002,085
2014-02-182,1002,1532,0972,1382,557,0002,138
2014-02-172,0602,0972,0432,0932,553,0002,093
2014-02-142,0332,0932,0332,0704,083,0002,070
2014-02-132,0102,0532,0082,0182,828,0002,018
2014-02-121,9902,0121,9822,0002,419,0002,000
2014-02-101,9541,9791,9421,9731,420,0001,973
2014-02-071,9021,9401,8911,9371,780,0001,937
2014-02-061,8941,9121,8631,8651,356,0001,865
2014-02-051,9231,9361,8681,8852,972,0001,885
2014-02-041,9001,9701,8941,8963,900,0001,896
2014-02-031,8981,9911,8801,96410,323,0001,964
2014-01-311,8191,8221,7361,7572,158,0001,757
2014-01-301,7951,8151,7851,8121,349,0001,812
2014-01-291,8261,8661,8261,8641,138,0001,864
2014-01-281,7691,8141,7661,7971,108,0001,797
2014-01-271,7571,8021,7571,7891,405,0001,789
2014-01-241,8571,8661,8151,8312,172,0001,831
2014-01-231,9131,9191,8761,8761,528,0001,876
2014-01-221,9021,9141,8591,8821,356,0001,882
2014-01-211,8821,9231,8821,9021,278,0001,902
2014-01-201,8921,8951,8601,864871,0001,864
2014-01-171,9051,9061,8821,8991,020,0001,899
2014-01-161,9401,9581,9041,9061,302,0001,906
2014-01-151,9041,9351,8901,9351,462,0001,935
2014-01-141,8801,8811,8451,8532,642,0001,853
2014-01-101,9441,9671,9221,9542,449,0001,954
2014-01-091,9811,9891,9611,970982,0001,970
2014-01-081,9542,0001,9512,0001,070,0002,000
2014-01-071,9531,9711,9331,9401,378,0001,940
2014-01-061,9801,9871,9411,9712,434,0001,971

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