5333 日本ガイシ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,477	1,513	1,476	1,491	1,033,900	1,491
2018-12-27	1,465	1,495	1,460	1,483	1,558,800	1,483
2018-12-26	1,416	1,439	1,406	1,433	1,346,800	1,433
2018-12-25	1,443	1,453	1,400	1,414	1,833,500	1,414
2018-12-21	1,520	1,530	1,484	1,498	1,420,700	1,498
2018-12-20	1,553	1,562	1,516	1,527	1,235,100	1,527
2018-12-19	1,579	1,584	1,560	1,572	733,000	1,572
2018-12-18	1,562	1,581	1,553	1,573	1,048,600	1,573
2018-12-17	1,578	1,602	1,571	1,576	942,000	1,576
2018-12-14	1,619	1,626	1,576	1,586	1,919,000	1,586
2018-12-13	1,621	1,649	1,617	1,637	1,130,900	1,637
2018-12-12	1,594	1,627	1,590	1,607	1,536,600	1,607
2018-12-11	1,598	1,598	1,558	1,570	1,184,700	1,570
2018-12-10	1,583	1,598	1,571	1,593	962,500	1,593
2018-12-07	1,634	1,642	1,610	1,614	892,300	1,614
2018-12-06	1,641	1,648	1,611	1,626	843,500	1,626
2018-12-05	1,650	1,663	1,635	1,655	839,500	1,655
2018-12-04	1,716	1,720	1,672	1,677	1,244,400	1,677
2018-12-03	1,696	1,718	1,689	1,705	804,900	1,705
2018-11-30	1,689	1,699	1,679	1,683	1,288,300	1,683
2018-11-29	1,686	1,698	1,674	1,687	956,000	1,687
2018-11-28	1,684	1,684	1,662	1,672	998,300	1,672
2018-11-27	1,670	1,679	1,654	1,676	758,100	1,676
2018-11-26	1,635	1,649	1,622	1,649	893,100	1,649
2018-11-22	1,640	1,660	1,635	1,642	662,400	1,642
2018-11-21	1,620	1,639	1,612	1,635	996,100	1,635
2018-11-20	1,643	1,664	1,624	1,657	1,176,400	1,657
2018-11-19	1,651	1,677	1,649	1,677	1,126,000	1,677
2018-11-16	1,645	1,673	1,636	1,650	1,384,900	1,650
2018-11-15	1,625	1,647	1,623	1,641	1,000,000	1,641
2018-11-14	1,630	1,651	1,620	1,637	1,265,100	1,637
2018-11-13	1,649	1,650	1,610	1,628	1,338,600	1,628
2018-11-12	1,660	1,686	1,655	1,683	987,700	1,683
2018-11-09	1,671	1,684	1,659	1,668	1,457,500	1,668
2018-11-08	1,707	1,707	1,683	1,684	1,421,800	1,684
2018-11-07	1,685	1,709	1,666	1,672	1,985,600	1,672
2018-11-06	1,669	1,686	1,658	1,680	1,444,200	1,680
2018-11-05	1,613	1,657	1,606	1,650	1,428,500	1,650
2018-11-02	1,597	1,646	1,591	1,634	1,825,100	1,634
2018-11-01	1,574	1,598	1,572	1,597	1,570,100	1,597
2018-10-31	1,553	1,596	1,516	1,587	3,250,100	1,587
2018-10-30	1,560	1,603	1,535	1,593	3,039,700	1,593
2018-10-29	1,633	1,641	1,592	1,593	2,261,900	1,593
2018-10-26	1,615	1,633	1,607	1,621	1,984,300	1,621
2018-10-25	1,589	1,611	1,584	1,597	1,666,900	1,597
2018-10-24	1,647	1,650	1,617	1,635	1,340,300	1,635
2018-10-23	1,674	1,676	1,637	1,639	1,353,800	1,639
2018-10-22	1,668	1,681	1,651	1,673	1,025,200	1,673
2018-10-19	1,678	1,682	1,664	1,680	926,800	1,680
2018-10-18	1,710	1,721	1,692	1,695	1,266,900	1,695
2018-10-17	1,705	1,721	1,698	1,710	1,306,900	1,710
2018-10-16	1,663	1,692	1,657	1,689	1,332,400	1,689
2018-10-15	1,678	1,689	1,662	1,676	1,275,100	1,676
2018-10-12	1,651	1,689	1,641	1,686	2,177,500	1,686
2018-10-11	1,698	1,711	1,676	1,689	2,111,800	1,689
2018-10-10	1,776	1,777	1,746	1,757	1,438,500	1,757
2018-10-09	1,800	1,806	1,768	1,774	1,952,400	1,774
2018-10-05	1,825	1,842	1,820	1,831	1,047,200	1,831
2018-10-04	1,859	1,863	1,835	1,842	1,432,100	1,842
2018-10-03	1,857	1,871	1,845	1,850	1,180,300	1,850
2018-10-02	1,874	1,881	1,857	1,873	1,878,000	1,873
2018-10-01	1,884	1,889	1,862	1,867	1,147,700	1,867
2018-09-28	1,865	1,878	1,854	1,874	1,891,800	1,874
2018-09-27	1,852	1,862	1,839	1,850	1,267,600	1,850
2018-09-26	1,841	1,864	1,839	1,864	1,462,500	1,864
2018-09-25	1,844	1,862	1,831	1,862	1,422,900	1,862
2018-09-21	1,815	1,842	1,811	1,839	1,746,500	1,839
2018-09-20	1,823	1,826	1,790	1,800	1,461,300	1,800
2018-09-19	1,800	1,811	1,791	1,806	1,685,800	1,806
2018-09-18	1,719	1,779	1,717	1,769	1,855,000	1,769
2018-09-14	1,702	1,715	1,700	1,711	2,124,500	1,711
2018-09-13	1,689	1,705	1,679	1,688	1,289,300	1,688
2018-09-12	1,710	1,712	1,677	1,689	1,917,300	1,689
2018-09-11	1,711	1,716	1,703	1,710	1,213,200	1,710
2018-09-10	1,710	1,726	1,704	1,710	1,105,900	1,710
2018-09-07	1,730	1,731	1,717	1,724	1,309,100	1,724
2018-09-06	1,753	1,763	1,733	1,749	1,699,200	1,749
2018-09-05	1,765	1,768	1,752	1,759	1,320,400	1,759
2018-09-04	1,788	1,790	1,772	1,775	940,700	1,775
2018-09-03	1,810	1,814	1,786	1,789	896,600	1,789
2018-08-31	1,806	1,826	1,801	1,810	994,400	1,810
2018-08-30	1,822	1,837	1,821	1,824	1,656,100	1,824
2018-08-29	1,830	1,839	1,821	1,826	993,400	1,826
2018-08-28	1,838	1,847	1,827	1,827	1,223,000	1,827
2018-08-27	1,812	1,823	1,807	1,813	944,600	1,813
2018-08-24	1,807	1,818	1,803	1,812	1,429,500	1,812
2018-08-23	1,806	1,819	1,800	1,808	1,518,800	1,808
2018-08-22	1,776	1,799	1,775	1,799	996,900	1,799
2018-08-21	1,781	1,784	1,761	1,769	1,239,100	1,769
2018-08-20	1,800	1,807	1,787	1,789	1,509,300	1,789
2018-08-17	1,789	1,807	1,778	1,800	1,237,300	1,800
2018-08-16	1,765	1,787	1,751	1,785	1,582,600	1,785
2018-08-15	1,790	1,796	1,759	1,768	1,062,600	1,768
2018-08-14	1,776	1,790	1,770	1,786	1,360,200	1,786
2018-08-13	1,804	1,808	1,771	1,771	1,851,800	1,771
2018-08-10	1,845	1,851	1,812	1,817	1,670,400	1,817
2018-08-09	1,858	1,860	1,846	1,846	971,700	1,846
2018-08-08	1,864	1,874	1,859	1,859	961,200	1,859
2018-08-07	1,859	1,873	1,850	1,862	1,192,400	1,862
2018-08-06	1,898	1,901	1,866	1,870	1,413,100	1,870
2018-08-03	1,914	1,915	1,890	1,897	1,212,200	1,897
2018-08-02	1,946	1,952	1,918	1,921	1,278,700	1,921
2018-08-01	1,940	1,965	1,937	1,955	1,061,300	1,955
2018-07-31	1,947	1,971	1,930	1,956	1,853,700	1,956
2018-07-30	1,942	1,958	1,904	1,928	3,733,400	1,928
2018-07-27	1,994	2,004	1,979	2,002	1,303,300	2,002
2018-07-26	1,998	2,008	1,983	1,994	1,031,700	1,994
2018-07-25	1,940	1,974	1,935	1,969	1,007,500	1,969
2018-07-24	1,948	1,955	1,922	1,941	878,000	1,941
2018-07-23	1,917	1,938	1,915	1,931	743,400	1,931
2018-07-20	1,950	1,950	1,915	1,937	1,076,700	1,937
2018-07-19	1,957	1,967	1,950	1,950	705,900	1,950
2018-07-18	1,976	1,980	1,958	1,958	834,700	1,958
2018-07-17	1,965	1,980	1,944	1,962	1,204,500	1,962
2018-07-13	1,938	1,979	1,921	1,965	1,806,800	1,965
2018-07-12	1,899	1,920	1,890	1,915	1,238,000	1,915
2018-07-11	1,926	1,926	1,881	1,898	1,225,500	1,898
2018-07-10	1,950	1,972	1,944	1,944	1,005,000	1,944
2018-07-09	1,913	1,937	1,904	1,930	1,029,400	1,930
2018-07-06	1,894	1,917	1,891	1,907	1,192,700	1,907
2018-07-05	1,912	1,919	1,889	1,898	1,073,000	1,898
2018-07-04	1,922	1,929	1,906	1,914	857,000	1,914
2018-07-03	1,935	1,941	1,912	1,930	1,172,100	1,930
2018-07-02	1,962	1,981	1,923	1,926	901,500	1,926
2018-06-29	1,974	1,982	1,961	1,973	958,800	1,973
2018-06-28	1,961	1,980	1,952	1,967	966,000	1,967
2018-06-27	1,969	1,971	1,946	1,954	596,600	1,954
2018-06-26	1,933	1,967	1,917	1,961	1,026,000	1,961
2018-06-25	1,953	1,972	1,945	1,949	904,200	1,949
2018-06-22	1,948	1,950	1,925	1,944	1,057,200	1,944
2018-06-21	1,964	1,995	1,958	1,974	723,800	1,974
2018-06-20	1,970	1,985	1,933	1,983	1,047,500	1,983
2018-06-19	1,974	2,009	1,968	1,969	1,080,800	1,969
2018-06-18	2,005	2,012	1,983	1,988	1,026,600	1,988
2018-06-15	2,037	2,042	2,009	2,012	1,308,200	2,012
2018-06-14	2,050	2,054	2,029	2,030	1,304,200	2,030
2018-06-13	2,062	2,085	2,055	2,074	734,400	2,074
2018-06-12	2,100	2,100	2,068	2,081	898,200	2,081
2018-06-11	2,093	2,101	2,072	2,091	765,600	2,091
2018-06-08	2,096	2,110	2,081	2,099	1,529,900	2,099
2018-06-07	2,094	2,107	2,089	2,100	1,352,500	2,100
2018-06-06	2,061	2,079	2,056	2,073	993,500	2,073
2018-06-05	2,070	2,071	2,039	2,051	1,021,500	2,051
2018-06-04	2,036	2,064	2,030	2,058	1,356,600	2,058
2018-06-01	1,979	2,020	1,971	2,006	1,310,000	2,006
2018-05-31	1,984	2,000	1,968	1,987	1,609,400	1,987
2018-05-30	1,978	1,983	1,948	1,957	1,495,500	1,957
2018-05-29	2,032	2,038	2,006	2,024	1,189,200	2,024
2018-05-28	2,011	2,042	2,005	2,022	1,213,500	2,022
2018-05-25	2,017	2,033	2,000	2,004	1,448,400	2,004
2018-05-24	2,036	2,046	1,998	2,019	2,825,900	2,019
2018-05-23	2,100	2,110	1,985	2,006	5,271,100	2,006
2018-05-22	2,125	2,131	2,115	2,118	753,100	2,118
2018-05-21	2,104	2,128	2,102	2,119	813,000	2,119
2018-05-18	2,110	2,116	2,098	2,104	974,000	2,104
2018-05-17	2,088	2,104	2,086	2,097	1,113,300	2,097
2018-05-16	2,066	2,083	2,060	2,069	1,218,000	2,069
2018-05-15	2,071	2,097	2,064	2,074	1,499,600	2,074
2018-05-14	2,065	2,074	2,044	2,071	1,460,900	2,071
2018-05-11	2,095	2,095	2,066	2,088	1,322,000	2,088
2018-05-10	2,078	2,095	2,068	2,091	1,538,300	2,091
2018-05-09	2,057	2,063	2,034	2,054	1,052,500	2,054
2018-05-08	2,047	2,065	2,038	2,054	1,187,700	2,054
2018-05-07	2,045	2,052	2,018	2,045	1,524,000	2,045
2018-05-02	2,064	2,068	2,029	2,035	1,912,000	2,035
2018-05-01	2,019	2,063	2,012	2,059	3,000,100	2,059
2018-04-27	1,947	2,021	1,914	2,012	3,527,200	2,012
2018-04-26	1,930	1,944	1,920	1,928	920,200	1,928
2018-04-25	1,900	1,930	1,896	1,930	1,009,900	1,930
2018-04-24	1,915	1,927	1,906	1,927	1,019,800	1,927
2018-04-23	1,920	1,920	1,889	1,900	1,315,800	1,900
2018-04-20	1,928	1,929	1,905	1,920	1,173,800	1,920
2018-04-19	1,928	1,948	1,925	1,935	1,564,700	1,935
2018-04-18	1,883	1,922	1,882	1,916	1,563,400	1,916
2018-04-17	1,888	1,896	1,872	1,878	871,400	1,878
2018-04-16	1,878	1,888	1,861	1,884	787,600	1,884
2018-04-13	1,858	1,888	1,858	1,875	1,027,000	1,875
2018-04-12	1,862	1,862	1,826	1,840	791,900	1,840
2018-04-11	1,859	1,885	1,858	1,869	1,095,600	1,869
2018-04-10	1,800	1,851	1,793	1,843	1,632,300	1,843
2018-04-09	1,830	1,840	1,808	1,819	1,102,200	1,819
2018-04-06	1,847	1,853	1,835	1,835	1,511,500	1,835
2018-04-05	1,830	1,849	1,823	1,836	1,117,100	1,836
2018-04-04	1,814	1,818	1,802	1,810	957,800	1,810
2018-04-03	1,803	1,813	1,791	1,809	1,390,100	1,809
2018-03-30	1,848	1,852	1,826	1,834	1,245,800	1,834
2018-03-29	1,841	1,851	1,803	1,816	1,455,300	1,816
2018-03-28	1,797	1,827	1,791	1,827	1,407,300	1,827
2018-03-27	1,821	1,853	1,813	1,845	1,608,000	1,845
2018-03-26	1,781	1,797	1,768	1,797	1,328,000	1,797
2018-03-23	1,830	1,834	1,788	1,794	3,622,100	1,794
2018-03-22	1,861	1,875	1,855	1,869	1,355,300	1,869
2018-03-20	1,850	1,869	1,840	1,859	1,461,300	1,859
2018-03-19	1,880	1,889	1,856	1,864	1,363,100	1,864
2018-03-16	1,912	1,913	1,887	1,888	1,244,100	1,888
2018-03-15	1,918	1,918	1,881	1,905	1,738,900	1,905
2018-03-14	1,930	1,942	1,919	1,929	972,300	1,929
2018-03-13	1,922	1,950	1,917	1,950	852,300	1,950
2018-03-12	1,931	1,964	1,925	1,935	1,430,000	1,935
2018-03-09	1,907	1,931	1,892	1,901	1,996,900	1,901
2018-03-08	1,917	1,919	1,885	1,894	1,296,100	1,894
2018-03-07	1,900	1,908	1,885	1,895	1,530,000	1,895
2018-03-06	1,928	1,937	1,905	1,912	1,314,200	1,912
2018-03-05	1,906	1,909	1,867	1,880	1,926,500	1,880
2018-03-02	1,935	1,939	1,905	1,921	2,292,700	1,921
2018-03-01	1,997	1,999	1,968	1,981	1,282,800	1,981
2018-02-28	2,031	2,046	2,004	2,004	1,163,600	2,004
2018-02-27	2,042	2,054	2,032	2,041	1,036,300	2,041
2018-02-26	2,035	2,042	2,012	2,017	858,500	2,017
2018-02-23	2,000	2,015	1,991	2,012	812,200	2,012
2018-02-22	1,998	2,000	1,983	1,991	1,231,000	1,991
2018-02-21	2,031	2,045	2,014	2,024	1,436,300	2,024
2018-02-20	2,011	2,032	2,002	2,025	935,400	2,025
2018-02-19	1,993	2,026	1,985	2,021	1,025,900	2,021
2018-02-16	1,985	2,001	1,966	1,980	1,570,900	1,980
2018-02-15	1,977	1,987	1,964	1,971	1,704,600	1,971
2018-02-14	1,948	1,963	1,911	1,928	2,096,200	1,928
2018-02-13	2,010	2,016	1,942	1,946	2,431,600	1,946
2018-02-09	1,942	1,975	1,940	1,975	2,577,200	1,975
2018-02-08	2,019	2,035	2,002	2,026	1,739,500	2,026
2018-02-07	2,104	2,106	2,011	2,012	2,621,900	2,012
2018-02-06	2,061	2,077	1,991	2,045	4,014,200	2,045
2018-02-05	2,200	2,204	2,153	2,155	2,524,000	2,155
2018-02-02	2,261	2,263	2,226	2,244	1,909,100	2,244
2018-02-01	2,226	2,263	2,221	2,261	2,071,100	2,261
2018-01-31	2,200	2,253	2,200	2,222	2,934,300	2,222
2018-01-30	2,222	2,232	2,190	2,196	1,783,400	2,196
2018-01-29	2,225	2,239	2,213	2,231	1,448,600	2,231
2018-01-26	2,251	2,258	2,208	2,212	1,671,900	2,212
2018-01-25	2,266	2,272	2,232	2,238	1,763,600	2,238
2018-01-24	2,300	2,302	2,272	2,282	1,094,100	2,282
2018-01-23	2,274	2,300	2,274	2,297	1,380,100	2,297
2018-01-22	2,259	2,265	2,249	2,263	890,100	2,263
2018-01-19	2,267	2,271	2,247	2,269	1,332,700	2,269
2018-01-18	2,290	2,305	2,261	2,268	2,137,600	2,268
2018-01-17	2,248	2,274	2,243	2,272	1,630,800	2,272
2018-01-16	2,265	2,267	2,249	2,264	1,076,700	2,264
2018-01-15	2,264	2,278	2,253	2,265	1,287,700	2,265
2018-01-12	2,254	2,260	2,237	2,248	1,728,900	2,248
2018-01-11	2,255	2,261	2,237	2,253	1,542,400	2,253
2018-01-10	2,272	2,286	2,262	2,272	1,899,400	2,272
2018-01-09	2,247	2,268	2,242	2,266	2,535,000	2,266
2018-01-05	2,197	2,222	2,195	2,215	1,606,800	2,215
2018-01-04	2,153	2,190	2,153	2,183	2,249,400	2,183

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