1. HOME >
  2. 株価時系列 >
  3. 5333 >
  4. 2016年

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
2016-12-302,2452,2722,2352,267774,5002,267
2016-12-292,3092,3132,2652,2701,034,6002,270
2016-12-282,3312,3462,3202,337559,6002,337
2016-12-272,3082,3332,2982,319827,7002,319
2016-12-262,3412,3432,3072,312681,2002,312
2016-12-222,3232,3422,3062,341923,9002,341
2016-12-212,3742,3742,3142,3341,629,9002,334
2016-12-202,3502,3612,3282,3581,500,5002,358
2016-12-192,3832,3972,3502,3611,555,3002,361
2016-12-162,4092,4442,4012,4151,910,5002,415
2016-12-152,3702,4172,3522,3862,120,8002,386
2016-12-142,3652,3652,3262,3521,710,9002,352
2016-12-132,3732,3732,3342,3651,460,6002,365
2016-12-122,4352,4452,3552,3912,456,4002,391
2016-12-092,4012,4042,3362,4013,655,4002,401
2016-12-082,3892,4292,3842,4112,514,5002,411
2016-12-072,3052,3412,2902,3391,929,3002,339
2016-12-062,2952,3102,2922,3051,932,7002,305
2016-12-052,2572,2782,2502,2721,450,6002,272
2016-12-022,2552,2722,2452,2662,171,0002,266
2016-12-012,2362,2742,2342,2512,462,8002,251
2016-11-302,2102,2152,1862,1861,689,0002,186
2016-11-292,2092,2172,1752,1901,679,0002,190
2016-11-282,2312,2332,1902,2092,014,2002,209
2016-11-252,2482,2902,2332,2491,714,6002,249
2016-11-242,2302,2452,2282,2401,322,9002,240
2016-11-222,2002,2042,1742,1961,762,2002,196
2016-11-212,1762,1982,1572,1921,572,7002,192
2016-11-182,1452,1922,1442,1772,438,0002,177
2016-11-172,0902,1112,0802,1011,599,1002,101
2016-11-162,0652,0972,0622,0901,632,7002,090
2016-11-152,0172,0492,0152,0381,807,0002,038
2016-11-141,9722,0101,9512,0042,091,3002,004
2016-11-111,9731,9891,9201,9382,242,6001,938
2016-11-101,9201,9501,9031,9412,422,4001,941
2016-11-091,9732,0071,8001,8134,206,7001,813
2016-11-081,9531,9701,9241,9631,813,1001,963
2016-11-071,9551,9581,9361,9441,713,0001,944
2016-11-041,9371,9421,9001,9232,166,3001,923
2016-11-021,9611,9751,9331,9462,987,3001,946
2016-11-011,9452,0021,9171,9954,265,1001,995
2016-10-311,9481,9621,8631,9287,479,0001,928
2016-10-282,1502,1842,1432,1641,324,0002,164
2016-10-272,1482,1622,1262,1261,422,9002,126
2016-10-262,1572,1602,1222,1471,570,3002,147
2016-10-252,1632,1882,1542,180904,7002,180
2016-10-242,1522,1632,1332,158989,3002,158
2016-10-212,1552,1612,1422,1481,057,2002,148
2016-10-202,1252,1602,1132,1531,241,9002,153
2016-10-192,1462,1502,1302,133717,6002,133
2016-10-172,1022,1382,0972,1231,019,9002,123
2016-10-132,1652,1802,1222,1271,764,2002,127
2016-10-122,1132,1772,1052,1451,677,7002,145
2016-10-112,1312,1662,1192,1401,056,5002,140
2016-10-072,1262,1272,1022,114683,1002,114
2016-10-062,1392,1592,1182,1191,300,4002,119
2016-10-052,1002,1252,0822,1061,898,3002,106
2016-10-042,0972,1052,0802,0941,235,3002,094
2016-10-032,0982,1012,0792,090704,1002,090
2016-09-302,0812,0912,0522,0791,127,5002,079
2016-09-292,1112,1252,0992,1121,197,9002,112
2016-09-282,0572,0922,0572,078704,2002,078
2016-09-272,0462,1062,0182,1041,078,2002,104
2016-09-262,1262,1312,0722,0761,326,7002,076
2016-09-232,1702,1702,1262,1401,157,0002,140
2016-09-212,1062,1712,0882,1691,175,1002,169
2016-09-202,1002,1232,0832,113910,3002,113
2016-09-162,1172,1472,1122,127886,0002,127
2016-09-152,1422,1592,1072,1111,050,1002,111
2016-09-142,1512,1742,1402,158703,6002,158
2016-09-132,1642,1802,1512,163529,6002,163
2016-09-122,1922,2102,1462,1581,046,2002,158
2016-09-092,2212,2302,2042,2141,533,8002,214
2016-09-082,2182,2202,1812,190966,0002,190
2016-09-072,2302,2322,1962,2211,393,6002,221
2016-09-062,2552,2752,2402,2641,081,4002,264
2016-09-052,2432,2752,2382,249960,1002,249
2016-09-022,2252,2252,1812,2001,169,0002,200
2016-09-012,2382,2472,2112,2251,209,4002,225
2016-08-312,2602,2802,2382,2442,048,8002,244
2016-08-302,2232,2532,2152,2281,219,0002,228
2016-08-292,2132,2962,2072,2581,541,5002,258
2016-08-262,2112,2152,1162,1561,561,3002,156
2016-08-252,1882,2192,1812,2151,303,7002,215
2016-08-242,2002,2342,1972,2021,146,9002,202
2016-08-232,2352,2362,1872,2001,036,1002,200
2016-08-222,2842,2932,2342,250957,0002,250
2016-08-192,2662,3082,2622,2731,001,3002,273
2016-08-182,2462,3002,2262,258985,4002,258
2016-08-172,2262,2692,2192,263855,6002,263
2016-08-162,2642,2982,2232,2261,575,9002,226
2016-08-152,2902,3032,2712,2771,214,9002,277
2016-08-122,3222,3322,2952,3161,473,5002,316
2016-08-102,3252,3362,3012,322913,2002,322
2016-08-092,3362,3522,3072,340880,4002,340
2016-08-082,2852,3472,2792,3371,537,7002,337
2016-08-052,2212,2562,2162,2351,603,2002,235
2016-08-042,1972,2502,1932,2352,818,2002,235
2016-08-032,2152,2432,1862,1912,118,8002,191
2016-08-022,3482,3672,2962,3011,927,1002,301
2016-08-012,3892,4322,3822,3982,429,4002,398
2016-07-292,4992,5502,4382,4894,620,4002,489
2016-07-282,2872,3292,2412,3211,642,8002,321
2016-07-272,2462,3282,2292,2871,418,7002,287
2016-07-262,2962,2962,1932,2081,520,2002,208
2016-07-252,2812,3152,2742,285867,0002,285
2016-07-222,2602,2912,2392,2681,025,9002,268
2016-07-212,3282,3622,3122,321888,5002,321
2016-07-202,2712,2882,2562,2861,041,7002,286
2016-07-192,2612,2842,2462,2801,058,8002,280
2016-07-152,2062,2792,1972,2291,613,5002,229
2016-07-142,1522,1972,1352,1891,099,4002,189
2016-07-132,2172,2242,1582,1691,788,4002,169
2016-07-122,0722,1402,0702,1172,395,9002,117
2016-07-111,9892,0341,9812,0121,327,5002,012
2016-07-081,9521,9671,9171,9181,858,6001,918
2016-07-071,9982,0131,9591,9631,153,2001,963
2016-07-061,9902,0011,9631,9981,585,8001,998
2016-07-052,0402,0542,0212,035826,1002,035
2016-07-042,0102,0732,0102,0491,009,4002,049
2016-07-012,0592,0912,0542,055986,4002,055
2016-06-302,0522,0752,0452,0471,643,0002,047
2016-06-292,0012,0461,9762,0172,321,0002,017
2016-06-281,9451,9801,8751,9352,817,0001,935
2016-06-272,0832,0911,9571,9722,101,0001,972
2016-06-242,3232,3502,0272,0482,748,0002,048
2016-06-232,2452,2802,2352,2731,234,0002,273
2016-06-222,2312,2692,2122,2411,093,0002,241
2016-06-212,2072,2702,1852,2571,190,0002,257
2016-06-202,1822,2472,1732,2351,784,0002,235
2016-06-172,1522,1702,1092,1231,820,0002,123
2016-06-162,2182,2232,1202,1311,360,0002,131
2016-06-152,1962,2502,1742,2351,154,0002,235
2016-06-142,2282,2452,1872,2051,373,0002,205
2016-06-132,2842,2902,2302,2301,136,0002,230
2016-06-102,3642,3652,3112,3421,834,0002,342
2016-06-092,3652,3752,3322,3571,311,0002,357
2016-06-082,3692,3982,3482,3981,089,0002,398
2016-06-072,3502,3852,3452,3671,048,0002,367
2016-06-062,2812,3502,2602,3461,608,0002,346
2016-06-032,3502,3702,3112,322773,0002,322
2016-06-022,4052,4152,3452,3501,475,0002,350
2016-06-012,3972,4282,3782,3901,303,0002,390
2016-05-312,4402,4412,4032,4391,223,0002,439
2016-05-302,3692,3942,3692,394561,0002,394
2016-05-272,3562,3712,3232,353777,0002,353
2016-05-262,3772,3792,3452,360802,0002,360
2016-05-252,3592,3662,3402,344844,0002,344
2016-05-242,3392,3392,3052,3091,337,0002,309
2016-05-232,3622,3662,3262,3441,448,0002,344
2016-05-202,3712,4072,3462,403878,0002,403
2016-05-192,4282,4292,3622,372937,0002,372
2016-05-182,3622,4102,3512,3891,465,0002,389
2016-05-172,3582,3752,3422,366818,0002,366
2016-05-162,3262,3782,3262,3451,094,0002,345
2016-05-132,3882,3952,3152,3231,538,0002,323
2016-05-122,3762,3802,3192,3691,711,0002,369
2016-05-112,4132,4662,4112,4161,723,0002,416
2016-05-102,3162,4102,3022,3952,791,0002,395
2016-05-092,2592,2862,2542,2692,097,0002,269
2016-05-062,2402,2602,2132,2352,029,0002,235
2016-05-022,2002,2172,1262,2103,708,0002,210
2016-04-282,2902,3702,2002,3144,568,0002,314
2016-04-272,2582,2682,2382,2581,446,0002,258
2016-04-262,2932,3002,2312,257937,0002,257
2016-04-252,2692,3082,2522,2921,358,0002,292
2016-04-222,2212,2502,2032,2501,131,0002,250
2016-04-212,2152,2422,1902,2381,604,0002,238
2016-04-202,1542,1682,1312,1431,359,0002,143
2016-04-192,1152,1392,1012,1361,222,0002,136
2016-04-182,0492,0782,0132,0251,805,0002,025
2016-04-152,1392,1762,1322,1491,515,0002,149
2016-04-142,0552,1532,0552,1512,667,0002,151
2016-04-131,9612,0141,9572,0041,464,0002,004
2016-04-121,8871,9491,8651,9331,090,0001,933
2016-04-111,8701,9231,8371,9151,994,0001,915
2016-04-081,8511,8991,8031,8742,322,0001,874
2016-04-071,8241,8391,8031,8311,609,0001,831
2016-04-061,8581,8801,8351,8501,075,0001,850
2016-04-051,8961,8971,8471,8552,566,0001,855
2016-04-041,9891,9891,9031,9191,782,0001,919
2016-04-012,0792,0791,9631,9711,623,0001,971
2016-03-312,1122,1262,0792,0791,028,0002,079
2016-03-302,1142,1142,0802,080944,0002,080
2016-03-292,0662,1202,0532,1051,195,0002,105
2016-03-282,0822,0982,0562,084719,0002,084
2016-03-252,0502,0652,0332,063809,0002,063
2016-03-242,0472,0532,0222,025776,0002,025
2016-03-232,0722,0792,0502,053806,0002,053
2016-03-222,0252,0772,0242,0681,112,0002,068
2016-03-182,0362,0542,0112,0231,200,0002,023
2016-03-172,0732,1012,0242,0451,264,0002,045
2016-03-162,0722,0892,0622,0671,222,0002,067
2016-03-152,1622,1622,1112,119953,0002,119
2016-03-142,1582,1752,1032,162933,0002,162
2016-03-112,0372,1202,0232,1082,507,0002,108
2016-03-102,0942,1142,0752,0811,135,0002,081
2016-03-092,1012,1052,0622,0791,278,0002,079
2016-03-082,1462,1572,1022,1341,182,0002,134
2016-03-072,2132,2132,1562,1601,086,0002,160
2016-03-042,1102,2022,1092,1841,636,0002,184
2016-03-032,0702,1142,0642,1141,082,0002,114
2016-03-022,0402,1022,0292,0742,039,0002,074
2016-03-011,9982,0001,9411,9812,065,0001,981
2016-02-292,0722,0822,0102,0101,702,0002,010
2016-02-262,0652,0832,0422,0471,620,0002,047
2016-02-252,0092,0602,0022,0492,577,0002,049
2016-02-242,0302,0492,0052,0221,353,0002,022
2016-02-232,0622,1132,0482,0651,327,0002,065
2016-02-222,0292,0722,0132,0551,397,0002,055
2016-02-192,1152,1452,0462,0701,753,0002,070
2016-02-182,1802,1922,1532,1601,671,0002,160
2016-02-172,1322,1662,0702,1031,834,0002,103
2016-02-162,0452,1512,0262,1111,919,0002,111
2016-02-152,0402,0962,0042,0822,007,0002,082
2016-02-121,9691,9791,9041,9202,980,0001,920
2016-02-102,1042,1151,9952,0342,044,0002,034
2016-02-092,1412,1452,0692,0862,038,0002,086
2016-02-082,2362,2702,1822,2532,380,0002,253
2016-02-052,2802,3052,2392,2671,901,0002,267
2016-02-042,3502,3852,3332,3501,740,0002,350
2016-02-032,4502,4762,3762,3921,569,0002,392
2016-02-022,5452,5802,5342,5401,353,0002,540
2016-02-012,7752,7772,6112,6392,706,0002,639
2016-01-292,3762,4932,3392,4731,522,0002,473
2016-01-282,3792,4192,3522,381914,0002,381
2016-01-272,3792,4192,3672,4011,257,0002,401
2016-01-262,3332,3532,3022,310898,0002,310
2016-01-252,3932,4082,3522,3661,014,0002,366
2016-01-222,2862,3492,2522,3431,515,0002,343
2016-01-212,2722,3172,2052,2071,527,0002,207
2016-01-202,3782,3782,2672,2722,062,0002,272
2016-01-192,3782,4182,3632,4071,517,0002,407
2016-01-182,3172,3762,3002,3631,196,0002,363
2016-01-152,4022,4342,3402,3532,092,0002,353
2016-01-142,3952,4242,3222,3782,330,0002,378
2016-01-132,4302,4962,4272,4951,702,0002,495
2016-01-122,4062,4622,4052,4061,478,0002,406
2016-01-082,4002,4752,3972,4533,765,0002,453
2016-01-072,5652,5842,5092,5091,526,0002,509
2016-01-062,6702,6882,5882,6211,163,0002,621
2016-01-052,6772,7022,6582,669601,0002,669
2016-01-042,7442,7792,6562,6681,053,0002,668

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