5333 日本ガイシ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,600	1,600	1,584	1,592	965,000	1,592
2020-12-29	1,579	1,605	1,572	1,604	1,086,100	1,604
2020-12-28	1,556	1,567	1,542	1,560	847,400	1,560
2020-12-25	1,573	1,578	1,547	1,554	583,800	1,554
2020-12-24	1,571	1,582	1,557	1,565	572,300	1,565
2020-12-23	1,584	1,590	1,534	1,555	850,400	1,555
2020-12-22	1,586	1,598	1,572	1,579	818,300	1,579
2020-12-21	1,630	1,637	1,600	1,607	928,200	1,607
2020-12-18	1,621	1,627	1,612	1,624	1,044,100	1,624
2020-12-17	1,648	1,648	1,613	1,614	1,621,700	1,614
2020-12-16	1,690	1,695	1,671	1,679	876,100	1,679
2020-12-15	1,640	1,679	1,632	1,675	812,700	1,675
2020-12-14	1,637	1,669	1,633	1,655	977,800	1,655
2020-12-11	1,692	1,698	1,647	1,657	1,282,000	1,657
2020-12-10	1,714	1,715	1,685	1,686	931,500	1,686
2020-12-09	1,708	1,725	1,707	1,711	638,200	1,711
2020-12-08	1,682	1,702	1,676	1,688	791,600	1,688
2020-12-07	1,741	1,743	1,697	1,706	1,046,900	1,706
2020-12-04	1,722	1,725	1,703	1,712	937,500	1,712
2020-12-03	1,730	1,737	1,711	1,723	1,042,900	1,723
2020-12-02	1,729	1,740	1,710	1,730	1,241,600	1,730
2020-12-01	1,654	1,716	1,654	1,715	1,199,400	1,715
2020-11-30	1,708	1,725	1,652	1,659	3,024,700	1,659
2020-11-27	1,700	1,712	1,691	1,705	1,296,900	1,705
2020-11-26	1,700	1,720	1,675	1,708	1,165,800	1,708
2020-11-25	1,723	1,745	1,686	1,691	1,679,300	1,691
2020-11-24	1,671	1,698	1,656	1,685	1,456,200	1,685
2020-11-20	1,600	1,627	1,590	1,621	1,131,900	1,621
2020-11-19	1,637	1,654	1,624	1,630	1,274,000	1,630
2020-11-18	1,687	1,688	1,652	1,653	1,117,100	1,653
2020-11-17	1,712	1,719	1,670	1,684	1,162,400	1,684
2020-11-16	1,672	1,705	1,653	1,699	1,221,900	1,699
2020-11-13	1,654	1,655	1,621	1,632	1,060,400	1,632
2020-11-12	1,668	1,678	1,643	1,667	1,515,700	1,667
2020-11-11	1,689	1,710	1,678	1,696	1,744,800	1,696
2020-11-10	1,650	1,664	1,629	1,658	1,762,200	1,658
2020-11-09	1,550	1,590	1,532	1,582	1,272,000	1,582
2020-11-06	1,497	1,558	1,482	1,552	1,408,100	1,552
2020-11-05	1,545	1,555	1,510	1,537	1,114,800	1,537
2020-11-04	1,587	1,588	1,547	1,561	1,352,700	1,561
2020-11-02	1,551	1,577	1,544	1,547	1,310,400	1,547
2020-10-30	1,527	1,527	1,478	1,483	1,187,700	1,483
2020-10-29	1,478	1,512	1,472	1,502	1,509,000	1,502
2020-10-28	1,535	1,535	1,505	1,522	973,400	1,522
2020-10-27	1,546	1,559	1,532	1,556	756,600	1,556
2020-10-26	1,569	1,582	1,549	1,552	684,000	1,552
2020-10-23	1,590	1,591	1,565	1,576	755,100	1,576
2020-10-22	1,556	1,586	1,554	1,579	823,000	1,579
2020-10-21	1,505	1,570	1,505	1,567	1,252,000	1,567
2020-10-20	1,501	1,513	1,494	1,501	665,500	1,501
2020-10-19	1,490	1,524	1,490	1,520	1,010,900	1,520
2020-10-16	1,468	1,492	1,466	1,474	925,300	1,474
2020-10-15	1,481	1,487	1,461	1,468	748,200	1,468
2020-10-14	1,488	1,489	1,465	1,474	997,800	1,474
2020-10-13	1,486	1,500	1,464	1,492	1,131,600	1,492
2020-10-12	1,501	1,502	1,472	1,477	970,300	1,477
2020-10-09	1,513	1,519	1,488	1,504	1,393,100	1,504
2020-10-08	1,521	1,527	1,502	1,517	915,800	1,517
2020-10-07	1,508	1,527	1,493	1,523	854,200	1,523
2020-10-06	1,521	1,527	1,508	1,526	818,400	1,526
2020-10-05	1,505	1,520	1,499	1,516	869,300	1,516
2020-10-02	1,500	1,508	1,472	1,479	1,205,800	1,479
2020-09-30	1,534	1,534	1,495	1,495	1,426,600	1,495
2020-09-29	1,560	1,565	1,541	1,554	932,100	1,554
2020-09-28	1,585	1,593	1,539	1,561	1,338,100	1,561
2020-09-25	1,557	1,569	1,532	1,565	2,663,400	1,565
2020-09-24	1,456	1,459	1,434	1,437	797,700	1,437
2020-09-23	1,492	1,493	1,453	1,468	1,275,600	1,468
2020-09-18	1,514	1,517	1,501	1,510	1,293,600	1,510
2020-09-17	1,530	1,530	1,505	1,507	691,600	1,507
2020-09-16	1,548	1,555	1,532	1,533	692,300	1,533
2020-09-15	1,586	1,586	1,564	1,569	566,100	1,569
2020-09-14	1,588	1,609	1,586	1,599	672,700	1,599
2020-09-11	1,600	1,601	1,570	1,588	1,170,400	1,588
2020-09-10	1,550	1,598	1,546	1,598	1,195,100	1,598
2020-09-09	1,516	1,549	1,516	1,541	838,000	1,541
2020-09-08	1,531	1,559	1,531	1,541	962,500	1,541
2020-09-07	1,498	1,528	1,496	1,519	619,300	1,519
2020-09-04	1,479	1,501	1,474	1,493	625,500	1,493
2020-09-03	1,507	1,515	1,493	1,499	969,900	1,499
2020-09-02	1,506	1,509	1,486	1,489	500,400	1,489
2020-09-01	1,495	1,513	1,486	1,498	864,600	1,498
2020-08-31	1,535	1,541	1,501	1,507	1,316,000	1,507
2020-08-28	1,521	1,549	1,495	1,508	952,900	1,508
2020-08-27	1,526	1,527	1,506	1,512	525,000	1,512
2020-08-26	1,534	1,549	1,526	1,533	430,400	1,533
2020-08-25	1,535	1,561	1,535	1,548	856,500	1,548
2020-08-24	1,522	1,522	1,492	1,503	696,100	1,503
2020-08-21	1,509	1,530	1,503	1,504	610,100	1,504
2020-08-20	1,533	1,548	1,506	1,507	955,900	1,507
2020-08-19	1,517	1,529	1,507	1,520	617,100	1,520
2020-08-18	1,533	1,534	1,518	1,524	600,800	1,524
2020-08-17	1,568	1,574	1,540	1,540	589,100	1,540
2020-08-14	1,582	1,582	1,565	1,575	965,700	1,575
2020-08-13	1,562	1,584	1,556	1,571	1,196,100	1,571
2020-08-12	1,547	1,555	1,532	1,549	1,025,300	1,549
2020-08-11	1,491	1,545	1,488	1,541	1,274,200	1,541
2020-08-07	1,499	1,509	1,476	1,482	1,121,500	1,482
2020-08-06	1,491	1,501	1,477	1,480	1,104,900	1,480
2020-08-05	1,467	1,499	1,445	1,491	2,001,900	1,491
2020-08-04	1,402	1,454	1,400	1,449	1,630,700	1,449
2020-08-03	1,400	1,400	1,353	1,387	1,841,400	1,387
2020-07-31	1,346	1,349	1,307	1,307	1,263,500	1,307
2020-07-30	1,401	1,405	1,366	1,368	967,600	1,368
2020-07-29	1,427	1,437	1,401	1,401	751,900	1,401
2020-07-28	1,460	1,464	1,440	1,440	604,700	1,440
2020-07-27	1,441	1,464	1,416	1,460	1,013,900	1,460
2020-07-22	1,469	1,474	1,447	1,449	589,000	1,449
2020-07-21	1,470	1,470	1,450	1,456	774,200	1,456
2020-07-20	1,483	1,491	1,466	1,478	681,000	1,478
2020-07-17	1,453	1,481	1,453	1,479	933,200	1,479
2020-07-16	1,460	1,467	1,444	1,456	834,300	1,456
2020-07-15	1,470	1,483	1,444	1,456	580,400	1,456
2020-07-14	1,441	1,447	1,427	1,435	539,100	1,435
2020-07-13	1,412	1,449	1,412	1,439	745,100	1,439
2020-07-10	1,413	1,414	1,382	1,382	974,300	1,382
2020-07-09	1,423	1,430	1,406	1,413	803,400	1,413
2020-07-08	1,420	1,457	1,416	1,435	904,900	1,435
2020-07-07	1,450	1,456	1,426	1,430	699,100	1,430
2020-07-06	1,432	1,449	1,430	1,448	1,033,000	1,448
2020-07-03	1,441	1,452	1,400	1,430	1,413,100	1,430
2020-07-02	1,446	1,461	1,423	1,442	868,300	1,442
2020-07-01	1,475	1,486	1,435	1,448	922,100	1,448
2020-06-30	1,508	1,520	1,488	1,488	1,212,000	1,488
2020-06-29	1,467	1,475	1,450	1,459	864,200	1,459
2020-06-26	1,482	1,493	1,471	1,483	1,618,100	1,483
2020-06-25	1,480	1,482	1,448	1,454	1,452,500	1,454
2020-06-24	1,533	1,533	1,508	1,514	1,069,200	1,514
2020-06-23	1,555	1,558	1,519	1,543	1,108,400	1,543
2020-06-22	1,540	1,542	1,517	1,534	814,600	1,534
2020-06-19	1,576	1,577	1,556	1,556	1,067,100	1,556
2020-06-18	1,570	1,571	1,536	1,550	755,600	1,550
2020-06-17	1,591	1,595	1,572	1,579	912,300	1,579
2020-06-16	1,559	1,611	1,551	1,600	1,602,100	1,600
2020-06-15	1,560	1,574	1,508	1,509	960,700	1,509
2020-06-12	1,550	1,566	1,521	1,560	2,071,400	1,560
2020-06-11	1,645	1,661	1,606	1,609	1,338,500	1,609
2020-06-10	1,660	1,696	1,649	1,681	1,137,800	1,681
2020-06-09	1,712	1,723	1,678	1,685	1,423,700	1,685
2020-06-08	1,725	1,730	1,702	1,717	1,202,900	1,717
2020-06-05	1,656	1,682	1,648	1,680	958,000	1,680
2020-06-04	1,694	1,699	1,630	1,651	1,175,300	1,651
2020-06-03	1,660	1,680	1,654	1,658	1,499,600	1,658
2020-06-02	1,612	1,631	1,597	1,616	990,200	1,616
2020-06-01	1,571	1,605	1,564	1,586	1,102,800	1,586
2020-05-29	1,563	1,603	1,556	1,579	2,517,600	1,579
2020-05-28	1,594	1,610	1,563	1,583	1,741,600	1,583
2020-05-27	1,550	1,593	1,544	1,581	2,021,300	1,581
2020-05-26	1,501	1,545	1,499	1,528	1,590,300	1,528
2020-05-25	1,442	1,488	1,438	1,478	1,050,200	1,478
2020-05-22	1,453	1,458	1,410	1,415	984,800	1,415
2020-05-21	1,433	1,455	1,427	1,447	1,229,600	1,447
2020-05-20	1,400	1,421	1,386	1,416	1,362,000	1,416
2020-05-19	1,425	1,436	1,401	1,428	1,990,400	1,428
2020-05-18	1,381	1,384	1,348	1,365	1,612,700	1,365
2020-05-15	1,410	1,415	1,352	1,370	1,347,200	1,370
2020-05-14	1,385	1,402	1,374	1,378	954,700	1,378
2020-05-13	1,379	1,405	1,365	1,395	934,900	1,395
2020-05-12	1,426	1,435	1,390	1,409	1,154,700	1,409
2020-05-11	1,404	1,439	1,387	1,430	1,166,700	1,430
2020-05-08	1,345	1,375	1,331	1,374	1,351,200	1,374
2020-05-07	1,329	1,334	1,303	1,315	1,428,100	1,315
2020-05-01	1,400	1,408	1,331	1,348	2,086,100	1,348
2020-04-30	1,413	1,448	1,402	1,424	2,594,900	1,424
2020-04-28	1,365	1,366	1,329	1,342	1,425,100	1,342
2020-04-27	1,323	1,338	1,309	1,336	1,098,600	1,336
2020-04-24	1,305	1,309	1,283	1,293	815,500	1,293
2020-04-23	1,264	1,307	1,256	1,307	1,321,700	1,307
2020-04-22	1,260	1,267	1,245	1,257	1,111,600	1,257
2020-04-21	1,278	1,282	1,259	1,272	1,299,300	1,272
2020-04-20	1,279	1,309	1,272	1,308	1,144,800	1,308
2020-04-17	1,264	1,299	1,261	1,297	1,373,700	1,297
2020-04-16	1,251	1,258	1,240	1,251	1,191,800	1,251
2020-04-15	1,303	1,306	1,262	1,268	1,606,900	1,268
2020-04-14	1,263	1,306	1,255	1,302	1,502,400	1,302
2020-04-13	1,304	1,310	1,272	1,273	1,146,100	1,273
2020-04-10	1,334	1,334	1,303	1,319	1,806,400	1,319
2020-04-09	1,331	1,339	1,313	1,339	1,034,600	1,339
2020-04-08	1,322	1,342	1,272	1,336	1,615,400	1,336
2020-04-07	1,312	1,338	1,281	1,333	1,876,000	1,333
2020-04-06	1,200	1,264	1,171	1,254	2,086,500	1,254
2020-04-03	1,267	1,284	1,201	1,221	2,014,800	1,221
2020-04-02	1,284	1,305	1,268	1,275	1,873,500	1,275
2020-04-01	1,387	1,403	1,309	1,328	1,584,200	1,328
2020-03-31	1,451	1,478	1,407	1,417	1,983,300	1,417
2020-03-30	1,440	1,457	1,392	1,452	1,879,600	1,452
2020-03-27	1,533	1,546	1,450	1,527	2,664,000	1,527
2020-03-26	1,521	1,546	1,482	1,501	1,877,900	1,501
2020-03-25	1,468	1,537	1,445	1,525	2,781,600	1,525
2020-03-24	1,297	1,384	1,282	1,378	2,881,600	1,378
2020-03-23	1,200	1,297	1,186	1,243	3,048,800	1,243
2020-03-19	1,277	1,288	1,168	1,202	2,943,500	1,202
2020-03-18	1,269	1,301	1,248	1,252	2,522,700	1,252
2020-03-17	1,255	1,289	1,221	1,270	3,210,700	1,270
2020-03-16	1,391	1,401	1,277	1,279	2,140,900	1,279
2020-03-13	1,322	1,416	1,285	1,364	3,974,400	1,364
2020-03-12	1,447	1,462	1,401	1,430	2,914,100	1,430
2020-03-11	1,493	1,521	1,475	1,477	2,115,700	1,477
2020-03-10	1,460	1,509	1,424	1,495	2,169,000	1,495
2020-03-09	1,501	1,514	1,467	1,490	2,177,600	1,490
2020-03-06	1,583	1,593	1,552	1,568	1,772,700	1,568
2020-03-05	1,658	1,662	1,614	1,617	2,181,300	1,617
2020-03-04	1,638	1,655	1,627	1,634	1,900,500	1,634
2020-03-03	1,738	1,740	1,664	1,667	1,348,600	1,667
2020-03-02	1,676	1,723	1,669	1,704	1,885,300	1,704
2020-02-28	1,712	1,714	1,672	1,697	2,281,700	1,697
2020-02-27	1,785	1,786	1,757	1,774	1,688,200	1,774
2020-02-26	1,802	1,817	1,779	1,814	1,512,400	1,814
2020-02-25	1,817	1,838	1,809	1,826	1,737,200	1,826
2020-02-21	1,892	1,906	1,884	1,896	1,140,200	1,896
2020-02-20	1,884	1,899	1,867	1,882	632,800	1,882
2020-02-19	1,874	1,881	1,860	1,864	812,700	1,864
2020-02-18	1,878	1,892	1,863	1,872	699,500	1,872
2020-02-17	1,890	1,897	1,871	1,889	575,700	1,889
2020-02-14	1,879	1,900	1,861	1,899	890,000	1,899
2020-02-13	1,910	1,910	1,876	1,881	1,332,400	1,881
2020-02-12	1,895	1,926	1,895	1,919	1,233,100	1,919
2020-02-10	1,881	1,907	1,877	1,887	724,500	1,887
2020-02-07	1,900	1,912	1,891	1,908	974,700	1,908
2020-02-06	1,892	1,923	1,876	1,900	1,277,100	1,900
2020-02-05	1,866	1,869	1,844	1,853	1,156,300	1,853
2020-02-04	1,824	1,837	1,811	1,832	1,128,000	1,832
2020-02-03	1,827	1,842	1,804	1,838	1,546,600	1,838
2020-01-31	1,880	1,899	1,846	1,857	1,847,400	1,857
2020-01-30	1,903	1,925	1,881	1,888	1,711,900	1,888
2020-01-29	1,910	1,922	1,900	1,911	1,281,600	1,911
2020-01-28	1,885	1,913	1,878	1,910	1,433,300	1,910
2020-01-27	1,904	1,912	1,885	1,902	1,328,400	1,902
2020-01-24	1,935	1,935	1,918	1,924	732,200	1,924
2020-01-23	1,940	1,951	1,933	1,939	902,800	1,939
2020-01-22	1,943	1,962	1,939	1,959	827,100	1,959
2020-01-21	1,962	1,965	1,940	1,954	756,400	1,954
2020-01-20	1,953	1,974	1,950	1,970	521,100	1,970
2020-01-17	1,957	1,964	1,945	1,953	854,400	1,953
2020-01-16	1,958	1,958	1,929	1,942	845,100	1,942
2020-01-15	1,977	1,979	1,946	1,953	807,000	1,953
2020-01-14	1,977	1,994	1,971	1,985	1,486,900	1,985
2020-01-10	1,960	1,965	1,948	1,960	1,281,400	1,960
2020-01-09	1,931	1,947	1,925	1,938	1,310,600	1,938
2020-01-08	1,884	1,891	1,854	1,883	1,503,100	1,883
2020-01-07	1,946	1,954	1,927	1,937	1,200,700	1,937
2020-01-06	1,890	1,922	1,882	1,919	1,518,600	1,919

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