5333 日本ガイシ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,245	2,272	2,235	2,267	774,500	2,267
2016-12-29	2,309	2,313	2,265	2,270	1,034,600	2,270
2016-12-28	2,331	2,346	2,320	2,337	559,600	2,337
2016-12-27	2,308	2,333	2,298	2,319	827,700	2,319
2016-12-26	2,341	2,343	2,307	2,312	681,200	2,312
2016-12-22	2,323	2,342	2,306	2,341	923,900	2,341
2016-12-21	2,374	2,374	2,314	2,334	1,629,900	2,334
2016-12-20	2,350	2,361	2,328	2,358	1,500,500	2,358
2016-12-19	2,383	2,397	2,350	2,361	1,555,300	2,361
2016-12-16	2,409	2,444	2,401	2,415	1,910,500	2,415
2016-12-15	2,370	2,417	2,352	2,386	2,120,800	2,386
2016-12-14	2,365	2,365	2,326	2,352	1,710,900	2,352
2016-12-13	2,373	2,373	2,334	2,365	1,460,600	2,365
2016-12-12	2,435	2,445	2,355	2,391	2,456,400	2,391
2016-12-09	2,401	2,404	2,336	2,401	3,655,400	2,401
2016-12-08	2,389	2,429	2,384	2,411	2,514,500	2,411
2016-12-07	2,305	2,341	2,290	2,339	1,929,300	2,339
2016-12-06	2,295	2,310	2,292	2,305	1,932,700	2,305
2016-12-05	2,257	2,278	2,250	2,272	1,450,600	2,272
2016-12-02	2,255	2,272	2,245	2,266	2,171,000	2,266
2016-12-01	2,236	2,274	2,234	2,251	2,462,800	2,251
2016-11-30	2,210	2,215	2,186	2,186	1,689,000	2,186
2016-11-29	2,209	2,217	2,175	2,190	1,679,000	2,190
2016-11-28	2,231	2,233	2,190	2,209	2,014,200	2,209
2016-11-25	2,248	2,290	2,233	2,249	1,714,600	2,249
2016-11-24	2,230	2,245	2,228	2,240	1,322,900	2,240
2016-11-22	2,200	2,204	2,174	2,196	1,762,200	2,196
2016-11-21	2,176	2,198	2,157	2,192	1,572,700	2,192
2016-11-18	2,145	2,192	2,144	2,177	2,438,000	2,177
2016-11-17	2,090	2,111	2,080	2,101	1,599,100	2,101
2016-11-16	2,065	2,097	2,062	2,090	1,632,700	2,090
2016-11-15	2,017	2,049	2,015	2,038	1,807,000	2,038
2016-11-14	1,972	2,010	1,951	2,004	2,091,300	2,004
2016-11-11	1,973	1,989	1,920	1,938	2,242,600	1,938
2016-11-10	1,920	1,950	1,903	1,941	2,422,400	1,941
2016-11-09	1,973	2,007	1,800	1,813	4,206,700	1,813
2016-11-08	1,953	1,970	1,924	1,963	1,813,100	1,963
2016-11-07	1,955	1,958	1,936	1,944	1,713,000	1,944
2016-11-04	1,937	1,942	1,900	1,923	2,166,300	1,923
2016-11-02	1,961	1,975	1,933	1,946	2,987,300	1,946
2016-11-01	1,945	2,002	1,917	1,995	4,265,100	1,995
2016-10-31	1,948	1,962	1,863	1,928	7,479,000	1,928
2016-10-28	2,150	2,184	2,143	2,164	1,324,000	2,164
2016-10-27	2,148	2,162	2,126	2,126	1,422,900	2,126
2016-10-26	2,157	2,160	2,122	2,147	1,570,300	2,147
2016-10-25	2,163	2,188	2,154	2,180	904,700	2,180
2016-10-24	2,152	2,163	2,133	2,158	989,300	2,158
2016-10-21	2,155	2,161	2,142	2,148	1,057,200	2,148
2016-10-20	2,125	2,160	2,113	2,153	1,241,900	2,153
2016-10-19	2,146	2,150	2,130	2,133	717,600	2,133
2016-10-17	2,102	2,138	2,097	2,123	1,019,900	2,123
2016-10-13	2,165	2,180	2,122	2,127	1,764,200	2,127
2016-10-12	2,113	2,177	2,105	2,145	1,677,700	2,145
2016-10-11	2,131	2,166	2,119	2,140	1,056,500	2,140
2016-10-07	2,126	2,127	2,102	2,114	683,100	2,114
2016-10-06	2,139	2,159	2,118	2,119	1,300,400	2,119
2016-10-05	2,100	2,125	2,082	2,106	1,898,300	2,106
2016-10-04	2,097	2,105	2,080	2,094	1,235,300	2,094
2016-10-03	2,098	2,101	2,079	2,090	704,100	2,090
2016-09-30	2,081	2,091	2,052	2,079	1,127,500	2,079
2016-09-29	2,111	2,125	2,099	2,112	1,197,900	2,112
2016-09-28	2,057	2,092	2,057	2,078	704,200	2,078
2016-09-27	2,046	2,106	2,018	2,104	1,078,200	2,104
2016-09-26	2,126	2,131	2,072	2,076	1,326,700	2,076
2016-09-23	2,170	2,170	2,126	2,140	1,157,000	2,140
2016-09-21	2,106	2,171	2,088	2,169	1,175,100	2,169
2016-09-20	2,100	2,123	2,083	2,113	910,300	2,113
2016-09-16	2,117	2,147	2,112	2,127	886,000	2,127
2016-09-15	2,142	2,159	2,107	2,111	1,050,100	2,111
2016-09-14	2,151	2,174	2,140	2,158	703,600	2,158
2016-09-13	2,164	2,180	2,151	2,163	529,600	2,163
2016-09-12	2,192	2,210	2,146	2,158	1,046,200	2,158
2016-09-09	2,221	2,230	2,204	2,214	1,533,800	2,214
2016-09-08	2,218	2,220	2,181	2,190	966,000	2,190
2016-09-07	2,230	2,232	2,196	2,221	1,393,600	2,221
2016-09-06	2,255	2,275	2,240	2,264	1,081,400	2,264
2016-09-05	2,243	2,275	2,238	2,249	960,100	2,249
2016-09-02	2,225	2,225	2,181	2,200	1,169,000	2,200
2016-09-01	2,238	2,247	2,211	2,225	1,209,400	2,225
2016-08-31	2,260	2,280	2,238	2,244	2,048,800	2,244
2016-08-30	2,223	2,253	2,215	2,228	1,219,000	2,228
2016-08-29	2,213	2,296	2,207	2,258	1,541,500	2,258
2016-08-26	2,211	2,215	2,116	2,156	1,561,300	2,156
2016-08-25	2,188	2,219	2,181	2,215	1,303,700	2,215
2016-08-24	2,200	2,234	2,197	2,202	1,146,900	2,202
2016-08-23	2,235	2,236	2,187	2,200	1,036,100	2,200
2016-08-22	2,284	2,293	2,234	2,250	957,000	2,250
2016-08-19	2,266	2,308	2,262	2,273	1,001,300	2,273
2016-08-18	2,246	2,300	2,226	2,258	985,400	2,258
2016-08-17	2,226	2,269	2,219	2,263	855,600	2,263
2016-08-16	2,264	2,298	2,223	2,226	1,575,900	2,226
2016-08-15	2,290	2,303	2,271	2,277	1,214,900	2,277
2016-08-12	2,322	2,332	2,295	2,316	1,473,500	2,316
2016-08-10	2,325	2,336	2,301	2,322	913,200	2,322
2016-08-09	2,336	2,352	2,307	2,340	880,400	2,340
2016-08-08	2,285	2,347	2,279	2,337	1,537,700	2,337
2016-08-05	2,221	2,256	2,216	2,235	1,603,200	2,235
2016-08-04	2,197	2,250	2,193	2,235	2,818,200	2,235
2016-08-03	2,215	2,243	2,186	2,191	2,118,800	2,191
2016-08-02	2,348	2,367	2,296	2,301	1,927,100	2,301
2016-08-01	2,389	2,432	2,382	2,398	2,429,400	2,398
2016-07-29	2,499	2,550	2,438	2,489	4,620,400	2,489
2016-07-28	2,287	2,329	2,241	2,321	1,642,800	2,321
2016-07-27	2,246	2,328	2,229	2,287	1,418,700	2,287
2016-07-26	2,296	2,296	2,193	2,208	1,520,200	2,208
2016-07-25	2,281	2,315	2,274	2,285	867,000	2,285
2016-07-22	2,260	2,291	2,239	2,268	1,025,900	2,268
2016-07-21	2,328	2,362	2,312	2,321	888,500	2,321
2016-07-20	2,271	2,288	2,256	2,286	1,041,700	2,286
2016-07-19	2,261	2,284	2,246	2,280	1,058,800	2,280
2016-07-15	2,206	2,279	2,197	2,229	1,613,500	2,229
2016-07-14	2,152	2,197	2,135	2,189	1,099,400	2,189
2016-07-13	2,217	2,224	2,158	2,169	1,788,400	2,169
2016-07-12	2,072	2,140	2,070	2,117	2,395,900	2,117
2016-07-11	1,989	2,034	1,981	2,012	1,327,500	2,012
2016-07-08	1,952	1,967	1,917	1,918	1,858,600	1,918
2016-07-07	1,998	2,013	1,959	1,963	1,153,200	1,963
2016-07-06	1,990	2,001	1,963	1,998	1,585,800	1,998
2016-07-05	2,040	2,054	2,021	2,035	826,100	2,035
2016-07-04	2,010	2,073	2,010	2,049	1,009,400	2,049
2016-07-01	2,059	2,091	2,054	2,055	986,400	2,055
2016-06-30	2,052	2,075	2,045	2,047	1,643,000	2,047
2016-06-29	2,001	2,046	1,976	2,017	2,321,000	2,017
2016-06-28	1,945	1,980	1,875	1,935	2,817,000	1,935
2016-06-27	2,083	2,091	1,957	1,972	2,101,000	1,972
2016-06-24	2,323	2,350	2,027	2,048	2,748,000	2,048
2016-06-23	2,245	2,280	2,235	2,273	1,234,000	2,273
2016-06-22	2,231	2,269	2,212	2,241	1,093,000	2,241
2016-06-21	2,207	2,270	2,185	2,257	1,190,000	2,257
2016-06-20	2,182	2,247	2,173	2,235	1,784,000	2,235
2016-06-17	2,152	2,170	2,109	2,123	1,820,000	2,123
2016-06-16	2,218	2,223	2,120	2,131	1,360,000	2,131
2016-06-15	2,196	2,250	2,174	2,235	1,154,000	2,235
2016-06-14	2,228	2,245	2,187	2,205	1,373,000	2,205
2016-06-13	2,284	2,290	2,230	2,230	1,136,000	2,230
2016-06-10	2,364	2,365	2,311	2,342	1,834,000	2,342
2016-06-09	2,365	2,375	2,332	2,357	1,311,000	2,357
2016-06-08	2,369	2,398	2,348	2,398	1,089,000	2,398
2016-06-07	2,350	2,385	2,345	2,367	1,048,000	2,367
2016-06-06	2,281	2,350	2,260	2,346	1,608,000	2,346
2016-06-03	2,350	2,370	2,311	2,322	773,000	2,322
2016-06-02	2,405	2,415	2,345	2,350	1,475,000	2,350
2016-06-01	2,397	2,428	2,378	2,390	1,303,000	2,390
2016-05-31	2,440	2,441	2,403	2,439	1,223,000	2,439
2016-05-30	2,369	2,394	2,369	2,394	561,000	2,394
2016-05-27	2,356	2,371	2,323	2,353	777,000	2,353
2016-05-26	2,377	2,379	2,345	2,360	802,000	2,360
2016-05-25	2,359	2,366	2,340	2,344	844,000	2,344
2016-05-24	2,339	2,339	2,305	2,309	1,337,000	2,309
2016-05-23	2,362	2,366	2,326	2,344	1,448,000	2,344
2016-05-20	2,371	2,407	2,346	2,403	878,000	2,403
2016-05-19	2,428	2,429	2,362	2,372	937,000	2,372
2016-05-18	2,362	2,410	2,351	2,389	1,465,000	2,389
2016-05-17	2,358	2,375	2,342	2,366	818,000	2,366
2016-05-16	2,326	2,378	2,326	2,345	1,094,000	2,345
2016-05-13	2,388	2,395	2,315	2,323	1,538,000	2,323
2016-05-12	2,376	2,380	2,319	2,369	1,711,000	2,369
2016-05-11	2,413	2,466	2,411	2,416	1,723,000	2,416
2016-05-10	2,316	2,410	2,302	2,395	2,791,000	2,395
2016-05-09	2,259	2,286	2,254	2,269	2,097,000	2,269
2016-05-06	2,240	2,260	2,213	2,235	2,029,000	2,235
2016-05-02	2,200	2,217	2,126	2,210	3,708,000	2,210
2016-04-28	2,290	2,370	2,200	2,314	4,568,000	2,314
2016-04-27	2,258	2,268	2,238	2,258	1,446,000	2,258
2016-04-26	2,293	2,300	2,231	2,257	937,000	2,257
2016-04-25	2,269	2,308	2,252	2,292	1,358,000	2,292
2016-04-22	2,221	2,250	2,203	2,250	1,131,000	2,250
2016-04-21	2,215	2,242	2,190	2,238	1,604,000	2,238
2016-04-20	2,154	2,168	2,131	2,143	1,359,000	2,143
2016-04-19	2,115	2,139	2,101	2,136	1,222,000	2,136
2016-04-18	2,049	2,078	2,013	2,025	1,805,000	2,025
2016-04-15	2,139	2,176	2,132	2,149	1,515,000	2,149
2016-04-14	2,055	2,153	2,055	2,151	2,667,000	2,151
2016-04-13	1,961	2,014	1,957	2,004	1,464,000	2,004
2016-04-12	1,887	1,949	1,865	1,933	1,090,000	1,933
2016-04-11	1,870	1,923	1,837	1,915	1,994,000	1,915
2016-04-08	1,851	1,899	1,803	1,874	2,322,000	1,874
2016-04-07	1,824	1,839	1,803	1,831	1,609,000	1,831
2016-04-06	1,858	1,880	1,835	1,850	1,075,000	1,850
2016-04-05	1,896	1,897	1,847	1,855	2,566,000	1,855
2016-04-04	1,989	1,989	1,903	1,919	1,782,000	1,919
2016-04-01	2,079	2,079	1,963	1,971	1,623,000	1,971
2016-03-31	2,112	2,126	2,079	2,079	1,028,000	2,079
2016-03-30	2,114	2,114	2,080	2,080	944,000	2,080
2016-03-29	2,066	2,120	2,053	2,105	1,195,000	2,105
2016-03-28	2,082	2,098	2,056	2,084	719,000	2,084
2016-03-25	2,050	2,065	2,033	2,063	809,000	2,063
2016-03-24	2,047	2,053	2,022	2,025	776,000	2,025
2016-03-23	2,072	2,079	2,050	2,053	806,000	2,053
2016-03-22	2,025	2,077	2,024	2,068	1,112,000	2,068
2016-03-18	2,036	2,054	2,011	2,023	1,200,000	2,023
2016-03-17	2,073	2,101	2,024	2,045	1,264,000	2,045
2016-03-16	2,072	2,089	2,062	2,067	1,222,000	2,067
2016-03-15	2,162	2,162	2,111	2,119	953,000	2,119
2016-03-14	2,158	2,175	2,103	2,162	933,000	2,162
2016-03-11	2,037	2,120	2,023	2,108	2,507,000	2,108
2016-03-10	2,094	2,114	2,075	2,081	1,135,000	2,081
2016-03-09	2,101	2,105	2,062	2,079	1,278,000	2,079
2016-03-08	2,146	2,157	2,102	2,134	1,182,000	2,134
2016-03-07	2,213	2,213	2,156	2,160	1,086,000	2,160
2016-03-04	2,110	2,202	2,109	2,184	1,636,000	2,184
2016-03-03	2,070	2,114	2,064	2,114	1,082,000	2,114
2016-03-02	2,040	2,102	2,029	2,074	2,039,000	2,074
2016-03-01	1,998	2,000	1,941	1,981	2,065,000	1,981
2016-02-29	2,072	2,082	2,010	2,010	1,702,000	2,010
2016-02-26	2,065	2,083	2,042	2,047	1,620,000	2,047
2016-02-25	2,009	2,060	2,002	2,049	2,577,000	2,049
2016-02-24	2,030	2,049	2,005	2,022	1,353,000	2,022
2016-02-23	2,062	2,113	2,048	2,065	1,327,000	2,065
2016-02-22	2,029	2,072	2,013	2,055	1,397,000	2,055
2016-02-19	2,115	2,145	2,046	2,070	1,753,000	2,070
2016-02-18	2,180	2,192	2,153	2,160	1,671,000	2,160
2016-02-17	2,132	2,166	2,070	2,103	1,834,000	2,103
2016-02-16	2,045	2,151	2,026	2,111	1,919,000	2,111
2016-02-15	2,040	2,096	2,004	2,082	2,007,000	2,082
2016-02-12	1,969	1,979	1,904	1,920	2,980,000	1,920
2016-02-10	2,104	2,115	1,995	2,034	2,044,000	2,034
2016-02-09	2,141	2,145	2,069	2,086	2,038,000	2,086
2016-02-08	2,236	2,270	2,182	2,253	2,380,000	2,253
2016-02-05	2,280	2,305	2,239	2,267	1,901,000	2,267
2016-02-04	2,350	2,385	2,333	2,350	1,740,000	2,350
2016-02-03	2,450	2,476	2,376	2,392	1,569,000	2,392
2016-02-02	2,545	2,580	2,534	2,540	1,353,000	2,540
2016-02-01	2,775	2,777	2,611	2,639	2,706,000	2,639
2016-01-29	2,376	2,493	2,339	2,473	1,522,000	2,473
2016-01-28	2,379	2,419	2,352	2,381	914,000	2,381
2016-01-27	2,379	2,419	2,367	2,401	1,257,000	2,401
2016-01-26	2,333	2,353	2,302	2,310	898,000	2,310
2016-01-25	2,393	2,408	2,352	2,366	1,014,000	2,366
2016-01-22	2,286	2,349	2,252	2,343	1,515,000	2,343
2016-01-21	2,272	2,317	2,205	2,207	1,527,000	2,207
2016-01-20	2,378	2,378	2,267	2,272	2,062,000	2,272
2016-01-19	2,378	2,418	2,363	2,407	1,517,000	2,407
2016-01-18	2,317	2,376	2,300	2,363	1,196,000	2,363
2016-01-15	2,402	2,434	2,340	2,353	2,092,000	2,353
2016-01-14	2,395	2,424	2,322	2,378	2,330,000	2,378
2016-01-13	2,430	2,496	2,427	2,495	1,702,000	2,495
2016-01-12	2,406	2,462	2,405	2,406	1,478,000	2,406
2016-01-08	2,400	2,475	2,397	2,453	3,765,000	2,453
2016-01-07	2,565	2,584	2,509	2,509	1,526,000	2,509
2016-01-06	2,670	2,688	2,588	2,621	1,163,000	2,621
2016-01-05	2,677	2,702	2,658	2,669	601,000	2,669
2016-01-04	2,744	2,779	2,656	2,668	1,053,000	2,668

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