1. HOME >
  2. 株価時系列 >
  3. 5333 >
  4. 2019年

5333 日本ガイシ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9101,9171,8971,904688,0001,904
2019-12-271,9201,9361,9091,928972,9001,928
2019-12-261,9081,9201,9031,919802,2001,919
2019-12-251,9141,9141,8941,899535,3001,899
2019-12-241,9161,9191,9051,9101,005,9001,910
2019-12-231,9191,9191,8981,901787,2001,901
2019-12-201,9151,9191,9011,9121,102,6001,912
2019-12-191,9021,9071,8901,902777,4001,902
2019-12-181,9231,9251,8991,9051,189,5001,905
2019-12-171,9191,9241,9021,9111,060,6001,911
2019-12-161,9151,9181,9061,908910,9001,908
2019-12-131,9151,9241,9041,9192,143,5001,919
2019-12-121,8881,8891,8651,875764,7001,875
2019-12-111,8891,8951,8771,881865,6001,881
2019-12-101,9001,9061,8861,896833,5001,896
2019-12-091,9101,9171,8991,909859,8001,909
2019-12-061,9011,9201,8841,8901,300,2001,890
2019-12-051,8741,8971,8741,8921,879,9001,892
2019-12-041,8221,8661,8131,8591,480,2001,859
2019-12-031,8201,8401,8121,8371,222,0001,837
2019-12-021,8221,8591,8211,8571,053,0001,857
2019-11-291,8301,8371,8041,8051,000,2001,805
2019-11-281,8261,8391,8181,8291,118,1001,829
2019-11-271,8251,8311,8111,8231,313,3001,823
2019-11-261,8471,8481,8171,8221,823,7001,822
2019-11-251,8331,8451,8281,8301,261,9001,830
2019-11-221,7911,8091,7881,794925,4001,794
2019-11-211,7881,7881,7551,7781,068,1001,778
2019-11-201,7941,8051,7841,7881,229,6001,788
2019-11-191,8061,8061,7861,795991,0001,795
2019-11-181,8101,8121,7971,806784,0001,806
2019-11-151,7901,8141,7821,8101,425,4001,810
2019-11-141,8311,8331,8031,8061,319,7001,806
2019-11-131,8771,8801,8351,8451,378,1001,845
2019-11-121,8741,9001,8711,8991,459,1001,899
2019-11-111,8701,8781,8571,8711,652,7001,871
2019-11-081,8621,8631,8391,8602,123,8001,860
2019-11-071,8481,8541,8301,8472,218,0001,847
2019-11-061,8161,8331,8091,8331,747,1001,833
2019-11-051,7501,8151,7501,7983,027,2001,798
2019-11-011,7241,7431,6881,7332,957,2001,733
2019-10-311,6641,6771,6591,6741,179,3001,674
2019-10-301,6591,6621,6451,6621,095,4001,662
2019-10-291,6451,6631,6281,6631,288,3001,663
2019-10-281,6521,6541,6311,632898,1001,632
2019-10-251,6231,6341,6221,6291,533,1001,629
2019-10-241,5891,6271,5891,6271,709,7001,627
2019-10-231,5681,5741,5561,5742,830,7001,574
2019-10-211,5581,5611,5471,5491,084,5001,549
2019-10-181,5621,5701,5541,5551,047,8001,555
2019-10-171,5541,5581,5451,551924,5001,551
2019-10-161,5681,5691,5461,5541,667,9001,554
2019-10-151,5701,5701,5471,5491,080,1001,549
2019-10-111,5481,5501,5291,5411,297,7001,541
2019-10-101,5301,5381,5161,533738,5001,533
2019-10-091,5111,5361,5111,533632,7001,533
2019-10-081,5331,5471,5321,537706,8001,537
2019-10-071,5251,5331,5111,518542,5001,518
2019-10-041,5061,5281,5051,525688,9001,525
2019-10-031,5151,5251,5041,5141,042,8001,514
2019-10-021,5421,5541,5371,545858,3001,545
2019-10-011,5391,5681,5361,566745,5001,566
2019-09-301,5491,5621,5321,5391,076,4001,539
2019-09-271,5571,5651,5321,5451,337,3001,545
2019-09-261,5891,6001,5731,5801,092,5001,580
2019-09-251,5501,5601,5411,558822,8001,558
2019-09-241,5651,5811,5611,567872,4001,567
2019-09-201,5771,5891,5591,5661,646,9001,566
2019-09-191,5851,6061,5661,5701,309,1001,570
2019-09-181,5821,5891,5801,584687,4001,584
2019-09-171,5801,5931,5681,5901,104,4001,590
2019-09-131,5731,5771,5551,5731,733,0001,573
2019-09-121,5751,5781,5601,5661,127,6001,566
2019-09-111,5481,5611,5451,5611,365,3001,561
2019-09-101,4981,5221,4981,5201,374,3001,520
2019-09-091,4651,4761,4611,476720,8001,476
2019-09-061,4681,4731,4641,4681,098,1001,468
2019-09-051,4331,4591,4321,4461,158,9001,446
2019-09-041,4181,4221,4081,419694,2001,419
2019-09-031,4231,4381,4231,428683,0001,428
2019-09-021,4251,4261,4141,420639,9001,420
2019-08-301,4211,4321,4211,426861,3001,426
2019-08-291,4071,4161,4001,411685,3001,411
2019-08-281,4071,4101,3981,402818,8001,402
2019-08-271,4231,4291,4111,416951,2001,416
2019-08-261,3981,4111,3921,4071,339,2001,407
2019-08-231,4381,4471,4381,442660,5001,442
2019-08-221,4531,4591,4431,446784,0001,446
2019-08-211,4491,4551,4441,445884,8001,445
2019-08-201,4581,4791,4571,479992,2001,479
2019-08-191,4621,4671,4491,464732,1001,464
2019-08-161,4421,4481,4341,444841,2001,444
2019-08-151,4411,4561,4401,455972,8001,455
2019-08-141,4911,4991,4631,474700,8001,474
2019-08-131,4641,4701,4521,4651,027,8001,465
2019-08-091,5081,5081,4871,492798,1001,492
2019-08-081,4921,5041,4871,490753,9001,490
2019-08-071,5191,5301,4981,501953,3001,501
2019-08-061,4871,5331,4801,5251,179,7001,525
2019-08-051,5481,5491,5051,5291,396,8001,529
2019-08-021,6131,6151,5451,5491,905,5001,549
2019-08-011,6491,6651,6241,6531,680,2001,653
2019-07-311,6221,6821,6181,6323,236,5001,632
2019-07-301,5301,5461,5171,5431,451,9001,543
2019-07-291,5481,5511,5251,530883,0001,530
2019-07-261,5631,5631,5451,552780,7001,552
2019-07-251,5831,5881,5721,581867,9001,581
2019-07-241,5901,6011,5881,598675,7001,598
2019-07-231,5681,5961,5641,588559,3001,588
2019-07-221,5521,5681,5501,566588,9001,566
2019-07-191,5381,5611,5251,555780,6001,555
2019-07-181,5541,5541,5121,520893,0001,520
2019-07-171,5451,5581,5411,553656,6001,553
2019-07-161,5531,5631,5491,549529,2001,549
2019-07-121,5741,5751,5531,560692,6001,560
2019-07-111,5651,5731,5621,565581,2001,565
2019-07-101,5651,5721,5611,564956,1001,564
2019-07-091,5971,5971,5671,573816,7001,573
2019-07-081,6151,6151,5881,5971,141,6001,597
2019-07-051,6161,6231,6061,619695,0001,619
2019-07-041,6171,6231,6101,618639,6001,618
2019-07-031,6051,6141,5911,6111,109,1001,611
2019-07-021,6051,6201,5951,618853,6001,618
2019-07-011,6031,6131,5921,6071,039,3001,607
2019-06-281,5701,5741,5551,5711,123,3001,571
2019-06-271,5381,5671,5381,567991,9001,567
2019-06-261,5381,5541,5331,537642,9001,537
2019-06-251,5331,5481,5281,533802,0001,533
2019-06-241,5161,5251,5111,522827,1001,522
2019-06-211,5421,5521,5241,530936,3001,530
2019-06-201,5451,5461,5191,531888,7001,531
2019-06-191,5091,5341,5071,517851,5001,517
2019-06-181,4951,5091,4831,484700,2001,484
2019-06-171,4951,4981,4881,492551,6001,492
2019-06-141,4941,5091,4861,4991,131,8001,499
2019-06-131,4981,5021,4781,4911,106,4001,491
2019-06-121,4931,5101,4921,504810,7001,504
2019-06-111,4941,5131,4851,507750,5001,507
2019-06-101,5131,5211,4951,501989,8001,501
2019-06-071,5061,5101,4971,500572,8001,500
2019-06-061,5001,5031,4901,4951,033,8001,495
2019-06-051,5111,5181,5021,5041,427,1001,504
2019-06-041,4471,4651,4451,4581,104,9001,458
2019-06-031,4481,4501,4321,4431,050,5001,443
2019-05-311,4951,4981,4701,4741,116,8001,474
2019-05-301,4911,5051,4911,505679,1001,505
2019-05-291,5001,5051,4811,500784,0001,500
2019-05-281,5151,5211,5101,5131,217,3001,513
2019-05-271,5161,5221,5041,515524,6001,515
2019-05-241,5011,5201,4941,516848,3001,516
2019-05-231,5221,5281,5091,521872,4001,521
2019-05-221,5421,5541,5261,528858,5001,528
2019-05-211,5381,5471,5321,5381,070,1001,538
2019-05-201,5671,5771,5451,554740,1001,554
2019-05-171,5471,5801,5431,5621,473,5001,562
2019-05-161,5561,5561,5201,5421,869,8001,542
2019-05-151,5681,5741,5521,5563,144,3001,556
2019-05-141,5441,5721,5401,5681,647,8001,568
2019-05-131,5811,5951,5771,5801,198,8001,580
2019-05-101,5991,6151,5841,5901,859,3001,590
2019-05-091,5911,6041,5731,6021,496,6001,602
2019-05-081,6131,6171,5731,5781,473,5001,578
2019-05-071,6601,6671,6251,6292,185,1001,629
2019-04-261,6921,6951,6111,6441,846,3001,644
2019-04-251,6631,6821,6551,676826,2001,676
2019-04-241,6851,6881,6551,665706,2001,665
2019-04-231,6591,6771,6561,677642,9001,677
2019-04-221,6541,6611,6451,659653,6001,659
2019-04-191,6721,6781,6571,663616,2001,663
2019-04-181,7011,7061,6681,671705,9001,671
2019-04-171,6941,7091,6881,700613,6001,700
2019-04-161,7051,7071,6891,694753,8001,694
2019-04-151,7101,7181,7021,706815,6001,706
2019-04-121,6961,6961,6771,679851,5001,679
2019-04-111,6941,6961,6771,694565,1001,694
2019-04-101,6971,7031,6901,702917,8001,702
2019-04-091,7111,7211,7041,720624,3001,720
2019-04-081,7231,7291,7071,710704,9001,710
2019-04-051,7071,7201,7021,713929,3001,713
2019-04-041,7101,7201,7031,707767,2001,707
2019-04-031,6761,7051,6741,7011,618,9001,701
2019-04-021,6671,6861,6541,6651,263,0001,665
2019-04-011,6351,6621,6301,6511,370,8001,651
2019-03-291,6071,6141,5901,6081,527,7001,608
2019-03-281,5951,6031,5801,5831,492,8001,583
2019-03-271,6061,6171,5941,6171,685,6001,617
2019-03-261,6661,6691,6271,6333,886,8001,633
2019-03-251,6721,6761,6231,6292,563,4001,629
2019-03-221,7151,7151,6961,7031,021,1001,703
2019-03-201,6941,7091,6941,707735,7001,707
2019-03-191,7091,7131,6971,7001,070,6001,700
2019-03-181,7181,7231,7071,718632,7001,718
2019-03-151,6901,7091,6881,6911,010,7001,691
2019-03-141,7001,7041,6801,681869,4001,681
2019-03-131,7021,7061,6721,679690,6001,679
2019-03-121,6991,7201,6931,7121,033,1001,712
2019-03-111,6551,6831,6471,680747,2001,680
2019-03-081,6871,6891,6501,6561,633,9001,656
2019-03-071,6951,7051,6881,696890,6001,696
2019-03-061,7051,7171,6991,709578,0001,709
2019-03-051,7121,7191,7021,712533,8001,712
2019-03-041,7211,7271,7091,720603,3001,720
2019-03-011,6971,7031,6831,692821,0001,692
2019-02-281,7091,7121,6861,6991,004,7001,699
2019-02-271,7191,7251,7041,705771,7001,705
2019-02-261,7301,7401,7121,719785,6001,719
2019-02-251,7111,7281,7021,725993,5001,725
2019-02-221,6831,7011,6741,698675,0001,698
2019-02-211,6941,7081,6821,699841,9001,699
2019-02-201,6781,6951,6751,688600,0001,688
2019-02-191,6691,6821,6571,674707,2001,674
2019-02-181,6711,6741,6591,670719,3001,670
2019-02-151,6311,6401,6181,632605,7001,632
2019-02-141,6471,6651,6441,647525,8001,647
2019-02-131,6191,6491,6101,642893,9001,642
2019-02-121,5621,6221,5621,6011,184,8001,601
2019-02-081,6011,6071,5651,568999,5001,568
2019-02-071,6361,6411,6121,617682,6001,617
2019-02-061,6461,6541,6361,642777,5001,642
2019-02-051,6431,6591,6331,6441,009,5001,644
2019-02-041,6341,6531,6291,648941,0001,648
2019-02-011,6701,6861,6101,6111,415,7001,611
2019-01-311,6701,6861,6591,6701,345,5001,670
2019-01-301,6661,6691,6461,655887,7001,655
2019-01-291,6561,6561,6271,6521,171,2001,652
2019-01-281,6631,6651,6501,655821,1001,655
2019-01-251,6351,6621,6331,6521,231,2001,652
2019-01-241,6211,6371,6101,630741,6001,630
2019-01-231,6101,6381,6011,633936,4001,633
2019-01-221,6221,6461,6191,6241,052,2001,624
2019-01-211,6451,6521,6361,644691,5001,644
2019-01-181,6071,6281,6011,624990,1001,624
2019-01-171,5861,6051,5781,592771,2001,592
2019-01-161,5881,6001,5721,5821,018,9001,582
2019-01-151,5401,5771,5361,572919,5001,572
2019-01-111,5621,5621,5401,5541,439,1001,554
2019-01-101,5381,5431,5261,536882,6001,536
2019-01-091,5401,5471,5261,531913,3001,531
2019-01-081,5411,5471,5141,5251,068,9001,525
2019-01-071,5231,5431,5141,5151,107,5001,515
2019-01-041,4391,4751,4261,4751,446,6001,475

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