5333 日本ガイシ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,7792,7912,7542,754623,0002,754
2015-12-292,7552,7762,7152,768552,0002,768
2015-12-282,7592,7772,7472,766532,0002,766
2015-12-252,7182,7422,7102,719390,0002,719
2015-12-242,7762,7922,7222,722686,0002,722
2015-12-222,7522,7672,7262,7321,039,0002,732
2015-12-212,7492,7842,7202,778906,0002,778
2015-12-182,8302,9152,7662,7681,713,0002,768
2015-12-172,8452,8852,8102,8641,383,0002,864
2015-12-162,7002,8022,7002,7951,754,0002,795
2015-12-152,7272,7322,6682,6681,322,0002,668
2015-12-142,7262,7462,6912,7281,202,0002,728
2015-12-112,7212,7962,7202,7661,925,0002,766
2015-12-102,7182,7522,7182,721961,0002,721
2015-12-092,7692,8012,7572,759898,0002,759
2015-12-082,8512,8712,8002,804901,0002,804
2015-12-072,8342,8682,8312,851664,0002,851
2015-12-042,8012,8422,7982,801864,0002,801
2015-12-032,8432,8752,8382,869705,0002,869
2015-12-022,9012,9102,8712,8711,049,0002,871
2015-12-012,8592,9192,8472,9191,258,0002,919
2015-11-302,8502,8832,8162,8551,888,0002,855
2015-11-272,8912,8912,8562,8611,007,0002,861
2015-11-262,8882,9182,8882,903776,0002,903
2015-11-252,9012,9232,8832,893876,0002,893
2015-11-242,8702,9222,8702,915609,0002,915
2015-11-202,8672,8892,8522,8891,052,0002,889
2015-11-192,8822,9032,8672,890817,0002,890
2015-11-182,8792,9192,8542,859972,0002,859
2015-11-172,8402,8732,8282,8401,296,0002,840
2015-11-162,7802,8432,7752,817796,0002,817
2015-11-132,8112,8302,7922,8291,238,0002,829
2015-11-122,8282,8632,8232,857966,0002,857
2015-11-112,8472,8542,8252,853574,0002,853
2015-11-102,8052,8632,7902,857783,0002,857
2015-11-092,8192,8432,7942,8411,173,0002,841
2015-11-062,7892,8192,7732,8031,191,0002,803
2015-11-052,7862,7902,7492,7721,376,0002,772
2015-11-042,7592,8002,7332,7752,079,0002,775
2015-11-022,7702,7962,6822,6912,592,0002,691
2015-10-302,5912,6382,5642,6361,411,0002,636
2015-10-292,6192,6482,5932,6211,204,0002,621
2015-10-282,5992,6222,5822,6091,680,0002,609
2015-10-272,6252,6442,5802,5941,563,0002,594
2015-10-262,6142,6262,5852,5991,058,0002,599
2015-10-232,5702,5862,5542,5641,460,0002,564
2015-10-222,5112,5362,4912,4981,558,0002,498
2015-10-212,4242,5342,4112,5251,630,0002,525
2015-10-202,4252,4452,4132,4361,504,0002,436
2015-10-192,4212,4402,3882,4132,136,0002,413
2015-10-162,3952,4382,3952,4221,593,0002,422
2015-10-152,2712,3552,2312,3353,446,0002,335
2015-10-142,4032,4072,3002,3112,724,0002,311
2015-10-132,4892,5082,4272,4401,723,0002,440
2015-10-092,4602,5172,4422,5172,206,0002,517
2015-10-082,4682,5122,4372,4523,087,0002,452
2015-10-072,3592,4292,3532,4182,514,0002,418
2015-10-062,3532,3572,3292,3441,876,0002,344
2015-10-052,2952,3182,2842,2991,326,0002,299
2015-10-022,2502,2882,2272,2572,149,0002,257
2015-10-012,3032,3392,2802,3271,837,0002,327
2015-09-302,2722,2912,2422,2771,484,0002,277
2015-09-292,2492,2652,2022,2473,725,0002,247
2015-09-282,2842,3072,2482,2903,094,0002,290
2015-09-252,3102,3512,2632,2805,461,0002,280
2015-09-242,4002,4102,2342,3898,774,0002,389
2015-09-182,6242,6332,5562,5681,295,0002,568
2015-09-172,6402,6552,6082,6481,433,0002,648
2015-09-162,5742,6312,5732,6021,210,0002,602
2015-09-152,5682,5892,5302,535856,0002,535
2015-09-142,5752,5902,5162,5271,008,0002,527
2015-09-112,5482,5722,5392,5522,952,0002,552
2015-09-102,5052,5632,5012,5502,186,0002,550
2015-09-092,4722,5802,4602,5801,916,0002,580
2015-09-082,4262,4692,4012,4082,114,0002,408
2015-09-072,4312,4662,3972,4292,531,0002,429
2015-09-042,6152,6162,4802,4941,931,0002,494
2015-09-032,6002,6592,5922,6151,749,0002,615
2015-09-022,5262,5952,5102,5491,797,0002,549
2015-09-012,6892,6892,5682,5711,695,0002,571
2015-08-312,8002,8112,7192,7331,729,0002,733
2015-08-282,7572,8432,7492,8024,276,0002,802
2015-08-272,6512,7052,6472,6771,902,0002,677
2015-08-262,5532,6062,5212,5822,752,0002,582
2015-08-252,5242,7002,5152,5632,680,0002,563
2015-08-242,7362,7572,6372,6432,238,0002,643
2015-08-212,8602,8742,8132,8161,601,0002,816
2015-08-202,9402,9652,9112,925960,0002,925
2015-08-192,9973,0152,9442,9451,220,0002,945
2015-08-182,9513,0102,9512,9751,171,0002,975
2015-08-172,9372,9672,9302,9511,444,0002,951
2015-08-142,9272,9432,9132,9261,875,0002,926
2015-08-132,9533,0102,9402,9671,861,0002,967
2015-08-123,0653,0802,9792,9871,772,0002,987
2015-08-113,1053,1353,0653,0751,445,0003,075
2015-08-103,1753,1903,0703,1101,526,0003,110
2015-08-073,1253,2203,1253,2101,188,0003,210
2015-08-063,1903,2253,1703,1801,018,0003,180
2015-08-053,1503,1903,1203,1701,466,0003,170
2015-08-043,1803,1803,1503,1651,094,0003,165
2015-08-033,1953,2103,1703,185878,0003,185
2015-07-313,1803,2603,1253,1801,644,0003,180
2015-07-303,0403,0953,0253,075966,0003,075
2015-07-293,0303,0402,9633,0251,051,0003,025
2015-07-282,9803,0352,9483,0151,290,0003,015
2015-07-273,1003,1003,0153,050948,0003,050
2015-07-243,1903,1903,1203,130501,0003,130
2015-07-233,2253,2303,1703,190726,0003,190
2015-07-223,2003,2303,1953,215562,0003,215
2015-07-213,2353,2503,2053,250644,0003,250
2015-07-173,2253,2303,1753,205675,0003,205
2015-07-163,1753,2103,1453,200764,0003,200
2015-07-153,1703,1703,1153,125632,0003,125
2015-07-143,1553,1853,1303,140789,0003,140
2015-07-133,0603,1053,0403,1001,184,0003,100
2015-07-103,0403,1403,0153,0601,770,0003,060
2015-07-092,9603,0352,8723,0302,323,0003,030
2015-07-083,0903,1253,0453,0451,797,0003,045
2015-07-073,1053,1453,0703,0801,278,0003,080
2015-07-063,1103,1353,0953,1001,223,0003,100
2015-07-033,1603,2053,1503,195904,0003,195
2015-07-023,2003,2003,1403,1601,020,0003,160
2015-07-013,1753,1853,1403,155798,0003,155
2015-06-303,1653,1953,1353,1551,172,0003,155
2015-06-293,1803,2303,1603,1601,048,0003,160
2015-06-263,2753,2803,2553,270758,0003,270
2015-06-253,2753,3053,2703,275910,0003,275
2015-06-243,3003,3453,2703,3351,247,0003,335
2015-06-233,2353,2953,2153,2801,341,0003,280
2015-06-223,2353,2553,1653,2001,803,0003,200
2015-06-193,2253,3003,2203,2601,405,0003,260
2015-06-183,2853,2853,2303,2301,144,0003,230
2015-06-173,2653,3003,2353,2701,290,0003,270
2015-06-163,2453,2603,2003,2501,152,0003,250
2015-06-153,1903,2253,1453,2101,196,0003,210
2015-06-123,1903,2203,1453,1902,122,0003,190
2015-06-113,1103,1803,1103,175934,0003,175
2015-06-103,1003,1403,0853,1101,036,0003,110
2015-06-093,1403,1603,0953,0951,054,0003,095
2015-06-083,1703,1953,1453,1801,169,0003,180
2015-06-053,0903,1503,0903,1401,027,0003,140
2015-06-043,1503,1553,1003,120887,0003,120
2015-06-033,1203,1553,1003,1101,152,0003,110
2015-06-023,1503,1753,0803,0951,156,0003,095
2015-06-013,0653,0953,0503,085928,0003,085
2015-05-293,0503,1003,0253,0901,545,0003,090
2015-05-283,0953,1403,0503,0601,355,0003,060
2015-05-272,9983,0652,9913,0651,110,0003,065
2015-05-263,0353,0403,0053,025873,0003,025
2015-05-252,9833,0502,9663,0451,247,0003,045
2015-05-222,9842,9892,9322,9831,224,0002,983
2015-05-213,0353,0702,9762,9821,666,0002,982
2015-05-202,9443,0452,9343,0202,823,0003,020
2015-05-192,9902,9902,9312,9351,837,0002,935
2015-05-182,9742,9832,9492,9671,524,0002,967
2015-05-152,9882,9902,9132,9231,911,0002,923
2015-05-142,8832,9692,8542,9032,617,0002,903
2015-05-132,7652,9172,7632,8604,444,0002,860
2015-05-122,7002,7112,6762,6931,835,0002,693
2015-05-112,7232,7342,7042,7261,619,0002,726
2015-05-082,7052,7182,6752,6981,474,0002,698
2015-05-072,6692,7112,6512,7051,768,0002,705
2015-05-012,6712,6962,6552,6771,053,0002,677
2015-04-302,7232,7302,6832,7041,817,0002,704
2015-04-282,6962,7672,6952,7573,136,0002,757
2015-04-272,5852,6932,5462,6653,578,0002,665
2015-04-242,6302,6302,5752,5781,138,0002,578
2015-04-232,6622,6642,6192,6311,073,0002,631
2015-04-222,5962,6522,5912,6501,271,0002,650
2015-04-212,5902,6102,5812,5961,030,0002,596
2015-04-202,5902,6302,5712,5821,153,0002,582
2015-04-172,6702,6702,6232,6241,818,0002,624
2015-04-162,6402,6662,6332,659961,0002,659
2015-04-152,6162,6372,6052,6321,000,0002,632
2015-04-142,6032,6362,5922,6251,244,0002,625
2015-04-132,5962,6382,5912,6311,479,0002,631
2015-04-102,6052,6132,5842,6001,442,0002,600
2015-04-092,6392,6392,6022,6071,099,0002,607
2015-04-082,6212,6482,6012,6201,403,0002,620
2015-04-072,6252,6462,6072,6211,327,0002,621
2015-04-062,5942,6342,5822,6121,050,0002,612
2015-04-032,5482,6242,5412,6161,728,0002,616
2015-04-022,5412,5662,5272,5411,431,0002,541
2015-04-012,5422,5652,5142,5271,564,0002,527
2015-03-312,5522,6292,5522,5652,272,0002,565
2015-03-302,5502,5502,5042,5361,311,0002,536
2015-03-272,5302,6112,5222,5411,451,0002,541
2015-03-262,5842,5842,5422,5521,578,0002,552
2015-03-252,6242,6312,5722,6041,367,0002,604
2015-03-242,6002,6402,5852,6301,753,0002,630
2015-03-232,5962,6182,5912,6121,376,0002,612
2015-03-202,5612,5922,5442,5891,416,0002,589
2015-03-192,5502,5802,5182,5671,807,0002,567
2015-03-182,5552,5662,5422,5541,106,0002,554
2015-03-172,5412,5682,5342,5531,906,0002,553
2015-03-162,5052,5342,4922,5281,965,0002,528
2015-03-132,5022,5222,4762,5063,641,0002,506
2015-03-122,4422,4902,4422,4891,545,0002,489
2015-03-112,4052,4692,4032,4402,007,0002,440
2015-03-102,4432,4902,4292,4473,212,0002,447
2015-03-092,3852,4182,3722,4162,408,0002,416
2015-03-062,3972,4042,3662,3892,326,0002,389
2015-03-052,4002,4002,3612,3802,000,0002,380
2015-03-042,3732,4202,3712,4033,775,0002,403
2015-03-032,3252,3402,3022,3311,756,0002,331
2015-03-022,3392,3542,3182,3221,427,0002,322
2015-02-272,3382,3392,3122,3311,818,0002,331
2015-02-262,2962,3522,2962,3453,166,0002,345
2015-02-252,3202,3372,2912,2962,106,0002,296
2015-02-242,3582,3622,3192,3432,268,0002,343
2015-02-232,3582,3832,3572,3642,875,0002,364
2015-02-202,3252,3492,3102,3322,579,0002,332
2015-02-192,2692,3242,2652,3123,902,0002,312
2015-02-182,1992,2082,1852,2061,771,0002,206
2015-02-172,1412,1822,1312,1701,361,0002,170
2015-02-162,1722,1762,1422,1491,146,0002,149
2015-02-132,1942,1942,1442,1562,185,0002,156
2015-02-122,1712,1942,1672,1802,253,0002,180
2015-02-102,1302,1452,1262,1341,401,0002,134
2015-02-092,1382,1502,1242,1391,396,0002,139
2015-02-062,0952,1092,0802,1062,499,0002,106
2015-02-052,1132,1132,0712,0762,700,0002,076
2015-02-042,1252,1522,1052,1132,587,0002,113
2015-02-032,1732,1822,1132,1243,335,0002,124
2015-02-022,2002,2402,1532,1634,745,0002,163
2015-01-302,3982,4202,3812,3921,279,0002,392
2015-01-292,3792,4052,3632,3821,349,0002,382
2015-01-282,3722,4092,3642,3921,636,0002,392
2015-01-272,4022,4412,3932,4011,698,0002,401
2015-01-262,3462,4002,3362,3941,867,0002,394
2015-01-232,3802,3972,3712,3821,312,0002,382
2015-01-222,3362,3652,3312,3631,215,0002,363
2015-01-212,3522,3622,3272,3521,593,0002,352
2015-01-202,3112,3742,3112,3712,253,0002,371
2015-01-192,2652,2922,2562,2841,915,0002,284
2015-01-162,2352,2512,1812,2182,221,0002,218
2015-01-152,2272,2532,2102,2481,972,0002,248
2015-01-142,2772,2932,2292,2351,698,0002,235
2015-01-132,3152,3222,2622,2971,505,0002,297
2015-01-092,4272,4272,3412,3452,160,0002,345
2015-01-082,3612,4102,3522,3772,028,0002,377
2015-01-072,3302,3532,3212,3282,036,0002,328
2015-01-062,4282,4282,3602,3602,188,0002,360
2015-01-052,4732,4992,4612,4771,039,0002,477

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