5333 日本ガイシ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,107	2,135	2,100	2,128	1,137,600	2,128
2017-12-28	2,124	2,129	2,097	2,102	1,099,700	2,102
2017-12-27	2,119	2,133	2,111	2,124	772,000	2,124
2017-12-26	2,124	2,128	2,113	2,117	613,900	2,117
2017-12-25	2,119	2,127	2,110	2,118	616,700	2,118
2017-12-22	2,107	2,120	2,105	2,117	1,070,900	2,117
2017-12-21	2,122	2,127	2,111	2,115	710,400	2,115
2017-12-20	2,090	2,127	2,089	2,120	1,136,700	2,120
2017-12-19	2,120	2,130	2,094	2,095	1,392,900	2,095
2017-12-18	2,108	2,121	2,104	2,115	1,161,900	2,115
2017-12-15	2,089	2,102	2,073	2,090	1,844,100	2,090
2017-12-14	2,098	2,113	2,089	2,099	1,291,200	2,099
2017-12-13	2,124	2,130	2,088	2,098	1,933,100	2,098
2017-12-12	2,120	2,132	2,112	2,120	1,043,700	2,120
2017-12-11	2,081	2,120	2,079	2,120	1,691,900	2,120
2017-12-08	2,060	2,074	2,056	2,066	2,020,200	2,066
2017-12-07	2,066	2,069	2,035	2,045	1,610,100	2,045
2017-12-06	2,078	2,083	2,038	2,054	2,317,700	2,054
2017-12-05	2,097	2,099	2,082	2,084	1,089,500	2,084
2017-12-04	2,128	2,131	2,095	2,100	1,089,100	2,100
2017-12-01	2,159	2,159	2,110	2,118	1,371,000	2,118
2017-11-30	2,146	2,148	2,128	2,145	1,735,700	2,145
2017-11-29	2,150	2,159	2,131	2,139	1,528,600	2,139
2017-11-28	2,127	2,134	2,103	2,112	1,132,700	2,112
2017-11-27	2,138	2,143	2,113	2,120	926,600	2,120
2017-11-24	2,119	2,133	2,090	2,127	1,244,300	2,127
2017-11-22	2,127	2,128	2,102	2,111	1,051,000	2,111
2017-11-21	2,081	2,120	2,079	2,112	1,806,200	2,112
2017-11-20	2,075	2,095	2,045	2,060	2,210,900	2,060
2017-11-17	2,120	2,138	2,075	2,083	2,187,400	2,083
2017-11-16	2,092	2,107	2,087	2,102	1,814,300	2,102
2017-11-15	2,122	2,124	2,085	2,092	2,237,000	2,092
2017-11-13	2,186	2,186	2,116	2,116	2,395,800	2,116
2017-11-10	2,211	2,227	2,195	2,201	2,133,900	2,201
2017-11-09	2,215	2,285	2,205	2,239	3,969,400	2,239
2017-11-08	2,208	2,209	2,192	2,209	1,446,800	2,209
2017-11-07	2,149	2,200	2,141	2,187	1,928,900	2,187
2017-11-06	2,143	2,180	2,140	2,155	2,599,200	2,155
2017-11-02	2,134	2,146	2,125	2,131	2,385,900	2,131
2017-11-01	2,075	2,149	2,071	2,126	4,766,700	2,126
2017-10-31	2,208	2,229	2,198	2,225	1,722,600	2,225
2017-10-30	2,238	2,244	2,222	2,225	2,503,700	2,225
2017-10-27	2,228	2,238	2,219	2,235	1,130,400	2,235
2017-10-26	2,216	2,236	2,205	2,218	1,059,800	2,218
2017-10-25	2,226	2,238	2,204	2,210	1,499,700	2,210
2017-10-24	2,184	2,214	2,177	2,211	1,114,500	2,211
2017-10-23	2,195	2,203	2,185	2,192	1,553,800	2,192
2017-10-20	2,195	2,198	2,169	2,189	1,132,100	2,189
2017-10-19	2,210	2,221	2,206	2,212	1,202,300	2,212
2017-10-18	2,203	2,208	2,181	2,205	1,068,300	2,205
2017-10-17	2,212	2,215	2,192	2,206	1,530,800	2,206
2017-10-16	2,187	2,204	2,180	2,202	1,444,200	2,202
2017-10-13	2,153	2,180	2,146	2,177	1,881,200	2,177
2017-10-12	2,162	2,170	2,141	2,162	1,236,700	2,162
2017-10-11	2,171	2,177	2,148	2,164	1,054,300	2,164
2017-10-10	2,176	2,192	2,162	2,171	1,558,500	2,171
2017-10-06	2,155	2,169	2,152	2,160	896,700	2,160
2017-10-05	2,167	2,174	2,147	2,159	717,700	2,159
2017-10-04	2,167	2,173	2,157	2,162	1,005,200	2,162
2017-10-03	2,150	2,171	2,147	2,167	1,484,700	2,167
2017-10-02	2,119	2,141	2,117	2,140	1,035,900	2,140
2017-09-29	2,117	2,135	2,105	2,108	1,747,100	2,108
2017-09-28	2,134	2,138	2,106	2,123	1,285,300	2,123
2017-09-27	2,124	2,125	2,101	2,118	1,350,900	2,118
2017-09-26	2,150	2,157	2,138	2,146	977,200	2,146
2017-09-25	2,145	2,149	2,132	2,147	1,316,300	2,147
2017-09-22	2,143	2,144	2,116	2,133	1,305,500	2,133
2017-09-21	2,141	2,150	2,122	2,127	1,459,200	2,127
2017-09-20	2,112	2,135	2,102	2,133	1,236,200	2,133
2017-09-19	2,110	2,128	2,102	2,124	1,555,300	2,124
2017-09-15	2,054	2,087	2,043	2,083	1,477,000	2,083
2017-09-14	2,059	2,073	2,052	2,057	981,400	2,057
2017-09-13	2,053	2,075	2,047	2,065	1,434,500	2,065
2017-09-12	2,018	2,043	2,014	2,038	1,345,300	2,038
2017-09-11	2,029	2,034	2,002	2,006	1,357,800	2,006
2017-09-08	2,004	2,026	2,002	2,008	1,930,300	2,008
2017-09-07	2,025	2,026	2,011	2,017	689,100	2,017
2017-09-06	2,000	2,015	1,991	2,015	1,215,000	2,015
2017-09-05	2,049	2,052	2,012	2,017	1,452,900	2,017
2017-09-04	2,079	2,087	2,046	2,055	1,365,200	2,055
2017-09-01	2,072	2,091	2,063	2,086	1,655,600	2,086
2017-08-31	2,025	2,056	2,021	2,053	1,460,900	2,053
2017-08-30	2,026	2,032	2,011	2,014	946,900	2,014
2017-08-29	2,007	2,017	1,989	2,014	1,438,600	2,014
2017-08-28	2,033	2,039	2,004	2,012	1,217,200	2,012
2017-08-25	2,001	2,035	1,998	2,028	1,678,700	2,028
2017-08-24	2,007	2,021	2,003	2,003	1,099,600	2,003
2017-08-23	2,028	2,038	2,007	2,012	1,220,000	2,012
2017-08-22	2,004	2,013	2,000	2,010	1,474,900	2,010
2017-08-21	2,046	2,056	2,003	2,007	2,348,500	2,007
2017-08-18	2,015	2,015	2,000	2,008	2,027,500	2,008
2017-08-17	2,060	2,060	2,045	2,047	1,570,900	2,047
2017-08-16	2,065	2,083	2,065	2,071	1,044,900	2,071
2017-08-15	2,062	2,074	2,051	2,062	999,100	2,062
2017-08-14	2,040	2,060	2,029	2,049	1,460,400	2,049
2017-08-10	2,090	2,104	2,064	2,072	1,838,600	2,072
2017-08-09	2,110	2,113	2,080	2,094	2,076,100	2,094
2017-08-08	2,118	2,124	2,109	2,121	1,578,100	2,121
2017-08-07	2,126	2,128	2,117	2,121	1,493,900	2,121
2017-08-04	2,122	2,122	2,104	2,116	1,874,500	2,116
2017-08-03	2,173	2,176	2,132	2,141	1,942,000	2,141
2017-08-02	2,166	2,184	2,150	2,168	1,768,700	2,168
2017-08-01	2,221	2,222	2,160	2,166	2,206,500	2,166
2017-07-31	2,205	2,233	2,203	2,222	1,889,900	2,222
2017-07-28	2,264	2,267	2,228	2,234	1,162,900	2,234
2017-07-27	2,264	2,270	2,245	2,247	1,162,800	2,247
2017-07-26	2,236	2,269	2,234	2,257	1,572,000	2,257
2017-07-25	2,170	2,250	2,165	2,222	2,080,600	2,222
2017-07-24	2,190	2,191	2,165	2,170	1,657,200	2,170
2017-07-21	2,200	2,218	2,200	2,205	1,145,500	2,205
2017-07-20	2,201	2,204	2,190	2,201	1,499,600	2,201
2017-07-19	2,227	2,227	2,205	2,209	1,116,000	2,209
2017-07-18	2,251	2,262	2,237	2,243	767,100	2,243
2017-07-14	2,250	2,275	2,235	2,267	1,336,600	2,267
2017-07-13	2,244	2,247	2,214	2,238	1,379,500	2,238
2017-07-12	2,245	2,251	2,232	2,243	884,500	2,243
2017-07-11	2,259	2,267	2,250	2,255	924,500	2,255
2017-07-10	2,265	2,273	2,249	2,252	1,039,000	2,252
2017-07-07	2,241	2,267	2,241	2,252	1,006,400	2,252
2017-07-06	2,261	2,277	2,246	2,253	897,200	2,253
2017-07-05	2,269	2,281	2,245	2,277	922,500	2,277
2017-07-04	2,254	2,280	2,244	2,250	1,348,700	2,250
2017-07-03	2,251	2,271	2,224	2,224	1,116,900	2,224
2017-06-30	2,224	2,239	2,210	2,239	1,821,500	2,239
2017-06-29	2,260	2,284	2,259	2,274	1,595,500	2,274
2017-06-28	2,219	2,245	2,219	2,238	1,385,100	2,238
2017-06-27	2,204	2,216	2,192	2,209	1,026,500	2,209
2017-06-26	2,195	2,213	2,192	2,196	1,072,700	2,196
2017-06-23	2,181	2,215	2,171	2,192	1,286,000	2,192
2017-06-22	2,170	2,189	2,166	2,167	988,200	2,167
2017-06-21	2,182	2,194	2,173	2,180	947,900	2,180
2017-06-20	2,185	2,209	2,173	2,192	1,640,900	2,192
2017-06-19	2,161	2,177	2,153	2,157	1,325,800	2,157
2017-06-16	2,156	2,177	2,152	2,162	1,799,700	2,162
2017-06-15	2,185	2,193	2,151	2,151	1,192,700	2,151
2017-06-14	2,188	2,196	2,175	2,186	1,089,200	2,186
2017-06-13	2,178	2,190	2,169	2,176	953,800	2,176
2017-06-12	2,196	2,209	2,176	2,189	1,505,700	2,189
2017-06-09	2,202	2,229	2,196	2,210	1,650,300	2,210
2017-06-08	2,234	2,238	2,204	2,205	1,195,700	2,205
2017-06-07	2,200	2,239	2,200	2,228	960,300	2,228
2017-06-06	2,267	2,267	2,219	2,232	1,985,400	2,232
2017-06-05	2,316	2,321	2,288	2,298	1,272,300	2,298
2017-06-02	2,259	2,329	2,259	2,323	1,490,900	2,323
2017-06-01	2,206	2,255	2,202	2,242	973,700	2,242
2017-05-31	2,229	2,240	2,220	2,224	1,364,100	2,224
2017-05-30	2,222	2,246	2,215	2,242	883,300	2,242
2017-05-29	2,267	2,270	2,226	2,229	1,270,800	2,229
2017-05-26	2,284	2,285	2,258	2,263	1,042,800	2,263
2017-05-25	2,304	2,313	2,292	2,297	1,167,700	2,297
2017-05-24	2,320	2,323	2,294	2,308	1,334,400	2,308
2017-05-23	2,310	2,325	2,287	2,300	1,770,200	2,300
2017-05-22	2,300	2,319	2,297	2,308	915,500	2,308
2017-05-19	2,272	2,302	2,261	2,291	1,451,800	2,291
2017-05-18	2,286	2,289	2,253	2,259	1,419,300	2,259
2017-05-17	2,315	2,325	2,303	2,316	900,600	2,316
2017-05-16	2,359	2,365	2,331	2,337	1,100,600	2,337
2017-05-15	2,357	2,358	2,329	2,343	1,563,500	2,343
2017-05-12	2,425	2,434	2,381	2,397	1,621,200	2,397
2017-05-11	2,447	2,447	2,416	2,425	1,061,900	2,425
2017-05-10	2,469	2,471	2,437	2,445	1,381,900	2,445
2017-05-09	2,483	2,489	2,451	2,456	2,134,800	2,456
2017-05-08	2,429	2,471	2,421	2,460	2,504,600	2,460
2017-05-02	2,387	2,394	2,376	2,388	1,507,800	2,388
2017-05-01	2,331	2,387	2,331	2,373	2,205,800	2,373
2017-04-28	2,413	2,422	2,320	2,381	2,855,100	2,381
2017-04-27	2,414	2,427	2,402	2,414	1,201,100	2,414
2017-04-26	2,435	2,447	2,424	2,442	1,187,600	2,442
2017-04-25	2,380	2,434	2,373	2,420	1,343,900	2,420
2017-04-24	2,398	2,413	2,359	2,370	1,106,000	2,370
2017-04-21	2,330	2,355	2,308	2,351	1,671,500	2,351
2017-04-20	2,316	2,345	2,310	2,316	1,277,800	2,316
2017-04-19	2,307	2,340	2,299	2,325	1,908,700	2,325
2017-04-18	2,349	2,377	2,334	2,341	1,165,400	2,341
2017-04-17	2,308	2,331	2,288	2,321	1,252,000	2,321
2017-04-14	2,372	2,375	2,330	2,335	1,451,700	2,335
2017-04-13	2,335	2,362	2,305	2,359	1,365,200	2,359
2017-04-12	2,398	2,405	2,364	2,376	1,342,500	2,376
2017-04-11	2,397	2,437	2,393	2,426	1,035,800	2,426
2017-04-10	2,414	2,449	2,408	2,438	1,340,500	2,438
2017-04-07	2,413	2,454	2,389	2,417	1,793,100	2,417
2017-04-06	2,421	2,447	2,402	2,416	1,904,100	2,416
2017-04-05	2,485	2,495	2,446	2,468	1,380,500	2,468
2017-04-04	2,547	2,549	2,453	2,469	2,105,800	2,469
2017-04-03	2,540	2,563	2,515	2,550	1,994,300	2,550
2017-03-31	2,534	2,578	2,518	2,520	2,114,400	2,520
2017-03-30	2,495	2,523	2,491	2,497	1,017,400	2,497
2017-03-29	2,521	2,548	2,504	2,511	1,416,300	2,511
2017-03-28	2,506	2,522	2,497	2,516	1,195,900	2,516
2017-03-27	2,481	2,488	2,455	2,463	1,125,400	2,463
2017-03-24	2,480	2,535	2,473	2,525	1,602,300	2,525
2017-03-23	2,495	2,520	2,473	2,487	1,441,500	2,487
2017-03-22	2,453	2,485	2,444	2,472	1,669,000	2,472
2017-03-21	2,490	2,516	2,480	2,509	1,111,400	2,509
2017-03-17	2,512	2,542	2,511	2,531	1,521,800	2,531
2017-03-16	2,482	2,545	2,476	2,523	1,110,300	2,523
2017-03-15	2,518	2,525	2,496	2,515	1,231,600	2,515
2017-03-14	2,499	2,508	2,452	2,503	957,700	2,503
2017-03-13	2,517	2,523	2,503	2,513	903,600	2,513
2017-03-10	2,473	2,530	2,461	2,520	2,204,000	2,520
2017-03-09	2,433	2,464	2,428	2,448	1,230,300	2,448
2017-03-08	2,439	2,449	2,397	2,405	1,492,500	2,405
2017-03-07	2,468	2,471	2,433	2,441	1,335,400	2,441
2017-03-06	2,494	2,501	2,469	2,476	1,072,700	2,476
2017-03-03	2,506	2,519	2,481	2,507	1,076,300	2,507
2017-03-02	2,532	2,540	2,497	2,500	1,187,700	2,500
2017-03-01	2,417	2,473	2,417	2,461	1,109,300	2,461
2017-02-28	2,440	2,462	2,416	2,419	1,275,200	2,419
2017-02-27	2,471	2,473	2,414	2,418	1,426,000	2,418
2017-02-24	2,480	2,492	2,450	2,463	1,097,100	2,463
2017-02-23	2,507	2,522	2,492	2,504	964,600	2,504
2017-02-22	2,500	2,542	2,496	2,506	1,251,700	2,506
2017-02-21	2,449	2,486	2,449	2,482	628,100	2,482
2017-02-20	2,437	2,471	2,423	2,455	617,100	2,455
2017-02-17	2,441	2,463	2,429	2,457	810,900	2,457
2017-02-16	2,470	2,482	2,435	2,460	688,000	2,460
2017-02-15	2,474	2,496	2,453	2,467	1,009,800	2,467
2017-02-14	2,480	2,485	2,420	2,425	1,254,500	2,425
2017-02-13	2,483	2,487	2,461	2,472	987,400	2,472
2017-02-10	2,422	2,475	2,405	2,472	2,088,700	2,472
2017-02-09	2,399	2,415	2,374	2,377	2,117,000	2,377
2017-02-08	2,353	2,423	2,348	2,418	2,997,300	2,418
2017-02-07	2,302	2,340	2,297	2,323	1,235,000	2,323
2017-02-06	2,358	2,366	2,314	2,320	956,500	2,320
2017-02-03	2,375	2,376	2,316	2,325	1,676,800	2,325
2017-02-02	2,355	2,384	2,345	2,358	2,411,900	2,358
2017-02-01	2,350	2,355	2,303	2,330	3,278,200	2,330
2017-01-31	2,238	2,252	2,211	2,220	1,478,000	2,220
2017-01-30	2,297	2,299	2,268	2,279	1,053,600	2,279
2017-01-27	2,299	2,320	2,294	2,306	1,352,700	2,306
2017-01-26	2,291	2,305	2,283	2,287	1,462,300	2,287
2017-01-25	2,270	2,279	2,247	2,255	918,000	2,255
2017-01-24	2,204	2,231	2,200	2,211	1,161,700	2,211
2017-01-23	2,232	2,247	2,225	2,225	1,360,300	2,225
2017-01-20	2,256	2,284	2,243	2,268	968,900	2,268
2017-01-19	2,244	2,268	2,227	2,252	980,200	2,252
2017-01-18	2,217	2,241	2,189	2,232	1,090,200	2,232
2017-01-17	2,263	2,263	2,221	2,221	1,173,800	2,221
2017-01-16	2,291	2,300	2,252	2,266	1,481,100	2,266
2017-01-13	2,290	2,316	2,284	2,314	1,508,500	2,314
2017-01-12	2,303	2,305	2,272	2,280	1,036,300	2,280
2017-01-11	2,311	2,324	2,293	2,309	781,100	2,309
2017-01-10	2,291	2,317	2,275	2,295	1,359,700	2,295
2017-01-06	2,356	2,359	2,318	2,336	1,432,300	2,336
2017-01-05	2,399	2,415	2,362	2,377	1,640,600	2,377
2017-01-04	2,301	2,380	2,301	2,380	1,682,900	2,380

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