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
2019-12-30	1,910	1,917	1,897	1,904	688,000	1,904
2019-12-27	1,920	1,936	1,909	1,928	972,900	1,928
2019-12-26	1,908	1,920	1,903	1,919	802,200	1,919
2019-12-25	1,914	1,914	1,894	1,899	535,300	1,899
2019-12-24	1,916	1,919	1,905	1,910	1,005,900	1,910
2019-12-23	1,919	1,919	1,898	1,901	787,200	1,901
2019-12-20	1,915	1,919	1,901	1,912	1,102,600	1,912
2019-12-19	1,902	1,907	1,890	1,902	777,400	1,902
2019-12-18	1,923	1,925	1,899	1,905	1,189,500	1,905
2019-12-17	1,919	1,924	1,902	1,911	1,060,600	1,911
2019-12-16	1,915	1,918	1,906	1,908	910,900	1,908
2019-12-13	1,915	1,924	1,904	1,919	2,143,500	1,919
2019-12-12	1,888	1,889	1,865	1,875	764,700	1,875
2019-12-11	1,889	1,895	1,877	1,881	865,600	1,881
2019-12-10	1,900	1,906	1,886	1,896	833,500	1,896
2019-12-09	1,910	1,917	1,899	1,909	859,800	1,909
2019-12-06	1,901	1,920	1,884	1,890	1,300,200	1,890
2019-12-05	1,874	1,897	1,874	1,892	1,879,900	1,892
2019-12-04	1,822	1,866	1,813	1,859	1,480,200	1,859
2019-12-03	1,820	1,840	1,812	1,837	1,222,000	1,837
2019-12-02	1,822	1,859	1,821	1,857	1,053,000	1,857
2019-11-29	1,830	1,837	1,804	1,805	1,000,200	1,805
2019-11-28	1,826	1,839	1,818	1,829	1,118,100	1,829
2019-11-27	1,825	1,831	1,811	1,823	1,313,300	1,823
2019-11-26	1,847	1,848	1,817	1,822	1,823,700	1,822
2019-11-25	1,833	1,845	1,828	1,830	1,261,900	1,830
2019-11-22	1,791	1,809	1,788	1,794	925,400	1,794
2019-11-21	1,788	1,788	1,755	1,778	1,068,100	1,778
2019-11-20	1,794	1,805	1,784	1,788	1,229,600	1,788
2019-11-19	1,806	1,806	1,786	1,795	991,000	1,795
2019-11-18	1,810	1,812	1,797	1,806	784,000	1,806
2019-11-15	1,790	1,814	1,782	1,810	1,425,400	1,810
2019-11-14	1,831	1,833	1,803	1,806	1,319,700	1,806
2019-11-13	1,877	1,880	1,835	1,845	1,378,100	1,845
2019-11-12	1,874	1,900	1,871	1,899	1,459,100	1,899
2019-11-11	1,870	1,878	1,857	1,871	1,652,700	1,871
2019-11-08	1,862	1,863	1,839	1,860	2,123,800	1,860
2019-11-07	1,848	1,854	1,830	1,847	2,218,000	1,847
2019-11-06	1,816	1,833	1,809	1,833	1,747,100	1,833
2019-11-05	1,750	1,815	1,750	1,798	3,027,200	1,798
2019-11-01	1,724	1,743	1,688	1,733	2,957,200	1,733
2019-10-31	1,664	1,677	1,659	1,674	1,179,300	1,674
2019-10-30	1,659	1,662	1,645	1,662	1,095,400	1,662
2019-10-29	1,645	1,663	1,628	1,663	1,288,300	1,663
2019-10-28	1,652	1,654	1,631	1,632	898,100	1,632
2019-10-25	1,623	1,634	1,622	1,629	1,533,100	1,629
2019-10-24	1,589	1,627	1,589	1,627	1,709,700	1,627
2019-10-23	1,568	1,574	1,556	1,574	2,830,700	1,574
2019-10-21	1,558	1,561	1,547	1,549	1,084,500	1,549
2019-10-18	1,562	1,570	1,554	1,555	1,047,800	1,555
2019-10-17	1,554	1,558	1,545	1,551	924,500	1,551
2019-10-16	1,568	1,569	1,546	1,554	1,667,900	1,554
2019-10-15	1,570	1,570	1,547	1,549	1,080,100	1,549
2019-10-11	1,548	1,550	1,529	1,541	1,297,700	1,541
2019-10-10	1,530	1,538	1,516	1,533	738,500	1,533
2019-10-09	1,511	1,536	1,511	1,533	632,700	1,533
2019-10-08	1,533	1,547	1,532	1,537	706,800	1,537
2019-10-07	1,525	1,533	1,511	1,518	542,500	1,518
2019-10-04	1,506	1,528	1,505	1,525	688,900	1,525
2019-10-03	1,515	1,525	1,504	1,514	1,042,800	1,514
2019-10-02	1,542	1,554	1,537	1,545	858,300	1,545
2019-10-01	1,539	1,568	1,536	1,566	745,500	1,566
2019-09-30	1,549	1,562	1,532	1,539	1,076,400	1,539
2019-09-27	1,557	1,565	1,532	1,545	1,337,300	1,545
2019-09-26	1,589	1,600	1,573	1,580	1,092,500	1,580
2019-09-25	1,550	1,560	1,541	1,558	822,800	1,558
2019-09-24	1,565	1,581	1,561	1,567	872,400	1,567
2019-09-20	1,577	1,589	1,559	1,566	1,646,900	1,566
2019-09-19	1,585	1,606	1,566	1,570	1,309,100	1,570
2019-09-18	1,582	1,589	1,580	1,584	687,400	1,584
2019-09-17	1,580	1,593	1,568	1,590	1,104,400	1,590
2019-09-13	1,573	1,577	1,555	1,573	1,733,000	1,573
2019-09-12	1,575	1,578	1,560	1,566	1,127,600	1,566
2019-09-11	1,548	1,561	1,545	1,561	1,365,300	1,561
2019-09-10	1,498	1,522	1,498	1,520	1,374,300	1,520
2019-09-09	1,465	1,476	1,461	1,476	720,800	1,476
2019-09-06	1,468	1,473	1,464	1,468	1,098,100	1,468
2019-09-05	1,433	1,459	1,432	1,446	1,158,900	1,446
2019-09-04	1,418	1,422	1,408	1,419	694,200	1,419
2019-09-03	1,423	1,438	1,423	1,428	683,000	1,428
2019-09-02	1,425	1,426	1,414	1,420	639,900	1,420
2019-08-30	1,421	1,432	1,421	1,426	861,300	1,426
2019-08-29	1,407	1,416	1,400	1,411	685,300	1,411
2019-08-28	1,407	1,410	1,398	1,402	818,800	1,402
2019-08-27	1,423	1,429	1,411	1,416	951,200	1,416
2019-08-26	1,398	1,411	1,392	1,407	1,339,200	1,407
2019-08-23	1,438	1,447	1,438	1,442	660,500	1,442
2019-08-22	1,453	1,459	1,443	1,446	784,000	1,446
2019-08-21	1,449	1,455	1,444	1,445	884,800	1,445
2019-08-20	1,458	1,479	1,457	1,479	992,200	1,479
2019-08-19	1,462	1,467	1,449	1,464	732,100	1,464
2019-08-16	1,442	1,448	1,434	1,444	841,200	1,444
2019-08-15	1,441	1,456	1,440	1,455	972,800	1,455
2019-08-14	1,491	1,499	1,463	1,474	700,800	1,474
2019-08-13	1,464	1,470	1,452	1,465	1,027,800	1,465
2019-08-09	1,508	1,508	1,487	1,492	798,100	1,492
2019-08-08	1,492	1,504	1,487	1,490	753,900	1,490
2019-08-07	1,519	1,530	1,498	1,501	953,300	1,501
2019-08-06	1,487	1,533	1,480	1,525	1,179,700	1,525
2019-08-05	1,548	1,549	1,505	1,529	1,396,800	1,529
2019-08-02	1,613	1,615	1,545	1,549	1,905,500	1,549
2019-08-01	1,649	1,665	1,624	1,653	1,680,200	1,653
2019-07-31	1,622	1,682	1,618	1,632	3,236,500	1,632
2019-07-30	1,530	1,546	1,517	1,543	1,451,900	1,543
2019-07-29	1,548	1,551	1,525	1,530	883,000	1,530
2019-07-26	1,563	1,563	1,545	1,552	780,700	1,552
2019-07-25	1,583	1,588	1,572	1,581	867,900	1,581
2019-07-24	1,590	1,601	1,588	1,598	675,700	1,598
2019-07-23	1,568	1,596	1,564	1,588	559,300	1,588
2019-07-22	1,552	1,568	1,550	1,566	588,900	1,566
2019-07-19	1,538	1,561	1,525	1,555	780,600	1,555
2019-07-18	1,554	1,554	1,512	1,520	893,000	1,520
2019-07-17	1,545	1,558	1,541	1,553	656,600	1,553
2019-07-16	1,553	1,563	1,549	1,549	529,200	1,549
2019-07-12	1,574	1,575	1,553	1,560	692,600	1,560
2019-07-11	1,565	1,573	1,562	1,565	581,200	1,565
2019-07-10	1,565	1,572	1,561	1,564	956,100	1,564
2019-07-09	1,597	1,597	1,567	1,573	816,700	1,573
2019-07-08	1,615	1,615	1,588	1,597	1,141,600	1,597
2019-07-05	1,616	1,623	1,606	1,619	695,000	1,619
2019-07-04	1,617	1,623	1,610	1,618	639,600	1,618
2019-07-03	1,605	1,614	1,591	1,611	1,109,100	1,611
2019-07-02	1,605	1,620	1,595	1,618	853,600	1,618
2019-07-01	1,603	1,613	1,592	1,607	1,039,300	1,607
2019-06-28	1,570	1,574	1,555	1,571	1,123,300	1,571
2019-06-27	1,538	1,567	1,538	1,567	991,900	1,567
2019-06-26	1,538	1,554	1,533	1,537	642,900	1,537
2019-06-25	1,533	1,548	1,528	1,533	802,000	1,533
2019-06-24	1,516	1,525	1,511	1,522	827,100	1,522
2019-06-21	1,542	1,552	1,524	1,530	936,300	1,530
2019-06-20	1,545	1,546	1,519	1,531	888,700	1,531
2019-06-19	1,509	1,534	1,507	1,517	851,500	1,517
2019-06-18	1,495	1,509	1,483	1,484	700,200	1,484
2019-06-17	1,495	1,498	1,488	1,492	551,600	1,492
2019-06-14	1,494	1,509	1,486	1,499	1,131,800	1,499
2019-06-13	1,498	1,502	1,478	1,491	1,106,400	1,491
2019-06-12	1,493	1,510	1,492	1,504	810,700	1,504
2019-06-11	1,494	1,513	1,485	1,507	750,500	1,507
2019-06-10	1,513	1,521	1,495	1,501	989,800	1,501
2019-06-07	1,506	1,510	1,497	1,500	572,800	1,500
2019-06-06	1,500	1,503	1,490	1,495	1,033,800	1,495
2019-06-05	1,511	1,518	1,502	1,504	1,427,100	1,504
2019-06-04	1,447	1,465	1,445	1,458	1,104,900	1,458
2019-06-03	1,448	1,450	1,432	1,443	1,050,500	1,443
2019-05-31	1,495	1,498	1,470	1,474	1,116,800	1,474
2019-05-30	1,491	1,505	1,491	1,505	679,100	1,505
2019-05-29	1,500	1,505	1,481	1,500	784,000	1,500
2019-05-28	1,515	1,521	1,510	1,513	1,217,300	1,513
2019-05-27	1,516	1,522	1,504	1,515	524,600	1,515
2019-05-24	1,501	1,520	1,494	1,516	848,300	1,516
2019-05-23	1,522	1,528	1,509	1,521	872,400	1,521
2019-05-22	1,542	1,554	1,526	1,528	858,500	1,528
2019-05-21	1,538	1,547	1,532	1,538	1,070,100	1,538
2019-05-20	1,567	1,577	1,545	1,554	740,100	1,554
2019-05-17	1,547	1,580	1,543	1,562	1,473,500	1,562
2019-05-16	1,556	1,556	1,520	1,542	1,869,800	1,542
2019-05-15	1,568	1,574	1,552	1,556	3,144,300	1,556
2019-05-14	1,544	1,572	1,540	1,568	1,647,800	1,568
2019-05-13	1,581	1,595	1,577	1,580	1,198,800	1,580
2019-05-10	1,599	1,615	1,584	1,590	1,859,300	1,590
2019-05-09	1,591	1,604	1,573	1,602	1,496,600	1,602
2019-05-08	1,613	1,617	1,573	1,578	1,473,500	1,578
2019-05-07	1,660	1,667	1,625	1,629	2,185,100	1,629
2019-04-26	1,692	1,695	1,611	1,644	1,846,300	1,644
2019-04-25	1,663	1,682	1,655	1,676	826,200	1,676
2019-04-24	1,685	1,688	1,655	1,665	706,200	1,665
2019-04-23	1,659	1,677	1,656	1,677	642,900	1,677
2019-04-22	1,654	1,661	1,645	1,659	653,600	1,659
2019-04-19	1,672	1,678	1,657	1,663	616,200	1,663
2019-04-18	1,701	1,706	1,668	1,671	705,900	1,671
2019-04-17	1,694	1,709	1,688	1,700	613,600	1,700
2019-04-16	1,705	1,707	1,689	1,694	753,800	1,694
2019-04-15	1,710	1,718	1,702	1,706	815,600	1,706
2019-04-12	1,696	1,696	1,677	1,679	851,500	1,679
2019-04-11	1,694	1,696	1,677	1,694	565,100	1,694
2019-04-10	1,697	1,703	1,690	1,702	917,800	1,702
2019-04-09	1,711	1,721	1,704	1,720	624,300	1,720
2019-04-08	1,723	1,729	1,707	1,710	704,900	1,710
2019-04-05	1,707	1,720	1,702	1,713	929,300	1,713
2019-04-04	1,710	1,720	1,703	1,707	767,200	1,707
2019-04-03	1,676	1,705	1,674	1,701	1,618,900	1,701
2019-04-02	1,667	1,686	1,654	1,665	1,263,000	1,665
2019-04-01	1,635	1,662	1,630	1,651	1,370,800	1,651
2019-03-29	1,607	1,614	1,590	1,608	1,527,700	1,608
2019-03-28	1,595	1,603	1,580	1,583	1,492,800	1,583
2019-03-27	1,606	1,617	1,594	1,617	1,685,600	1,617
2019-03-26	1,666	1,669	1,627	1,633	3,886,800	1,633
2019-03-25	1,672	1,676	1,623	1,629	2,563,400	1,629
2019-03-22	1,715	1,715	1,696	1,703	1,021,100	1,703
2019-03-20	1,694	1,709	1,694	1,707	735,700	1,707
2019-03-19	1,709	1,713	1,697	1,700	1,070,600	1,700
2019-03-18	1,718	1,723	1,707	1,718	632,700	1,718
2019-03-15	1,690	1,709	1,688	1,691	1,010,700	1,691
2019-03-14	1,700	1,704	1,680	1,681	869,400	1,681
2019-03-13	1,702	1,706	1,672	1,679	690,600	1,679
2019-03-12	1,699	1,720	1,693	1,712	1,033,100	1,712
2019-03-11	1,655	1,683	1,647	1,680	747,200	1,680
2019-03-08	1,687	1,689	1,650	1,656	1,633,900	1,656
2019-03-07	1,695	1,705	1,688	1,696	890,600	1,696
2019-03-06	1,705	1,717	1,699	1,709	578,000	1,709
2019-03-05	1,712	1,719	1,702	1,712	533,800	1,712
2019-03-04	1,721	1,727	1,709	1,720	603,300	1,720
2019-03-01	1,697	1,703	1,683	1,692	821,000	1,692
2019-02-28	1,709	1,712	1,686	1,699	1,004,700	1,699
2019-02-27	1,719	1,725	1,704	1,705	771,700	1,705
2019-02-26	1,730	1,740	1,712	1,719	785,600	1,719
2019-02-25	1,711	1,728	1,702	1,725	993,500	1,725
2019-02-22	1,683	1,701	1,674	1,698	675,000	1,698
2019-02-21	1,694	1,708	1,682	1,699	841,900	1,699
2019-02-20	1,678	1,695	1,675	1,688	600,000	1,688
2019-02-19	1,669	1,682	1,657	1,674	707,200	1,674
2019-02-18	1,671	1,674	1,659	1,670	719,300	1,670
2019-02-15	1,631	1,640	1,618	1,632	605,700	1,632
2019-02-14	1,647	1,665	1,644	1,647	525,800	1,647
2019-02-13	1,619	1,649	1,610	1,642	893,900	1,642
2019-02-12	1,562	1,622	1,562	1,601	1,184,800	1,601
2019-02-08	1,601	1,607	1,565	1,568	999,500	1,568
2019-02-07	1,636	1,641	1,612	1,617	682,600	1,617
2019-02-06	1,646	1,654	1,636	1,642	777,500	1,642
2019-02-05	1,643	1,659	1,633	1,644	1,009,500	1,644
2019-02-04	1,634	1,653	1,629	1,648	941,000	1,648
2019-02-01	1,670	1,686	1,610	1,611	1,415,700	1,611
2019-01-31	1,670	1,686	1,659	1,670	1,345,500	1,670
2019-01-30	1,666	1,669	1,646	1,655	887,700	1,655
2019-01-29	1,656	1,656	1,627	1,652	1,171,200	1,652
2019-01-28	1,663	1,665	1,650	1,655	821,100	1,655
2019-01-25	1,635	1,662	1,633	1,652	1,231,200	1,652
2019-01-24	1,621	1,637	1,610	1,630	741,600	1,630
2019-01-23	1,610	1,638	1,601	1,633	936,400	1,633
2019-01-22	1,622	1,646	1,619	1,624	1,052,200	1,624
2019-01-21	1,645	1,652	1,636	1,644	691,500	1,644
2019-01-18	1,607	1,628	1,601	1,624	990,100	1,624
2019-01-17	1,586	1,605	1,578	1,592	771,200	1,592
2019-01-16	1,588	1,600	1,572	1,582	1,018,900	1,582
2019-01-15	1,540	1,577	1,536	1,572	919,500	1,572
2019-01-11	1,562	1,562	1,540	1,554	1,439,100	1,554
2019-01-10	1,538	1,543	1,526	1,536	882,600	1,536
2019-01-09	1,540	1,547	1,526	1,531	913,300	1,531
2019-01-08	1,541	1,547	1,514	1,525	1,068,900	1,525
2019-01-07	1,523	1,543	1,514	1,515	1,107,500	1,515
2019-01-04	1,439	1,475	1,426	1,475	1,446,600	1,475

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