1. HOME >
  2. 株価時系列 >
  3. 5333 >
  4. 2020年

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
2020-12-301,6001,6001,5841,592965,0001,592
2020-12-291,5791,6051,5721,6041,086,1001,604
2020-12-281,5561,5671,5421,560847,4001,560
2020-12-251,5731,5781,5471,554583,8001,554
2020-12-241,5711,5821,5571,565572,3001,565
2020-12-231,5841,5901,5341,555850,4001,555
2020-12-221,5861,5981,5721,579818,3001,579
2020-12-211,6301,6371,6001,607928,2001,607
2020-12-181,6211,6271,6121,6241,044,1001,624
2020-12-171,6481,6481,6131,6141,621,7001,614
2020-12-161,6901,6951,6711,679876,1001,679
2020-12-151,6401,6791,6321,675812,7001,675
2020-12-141,6371,6691,6331,655977,8001,655
2020-12-111,6921,6981,6471,6571,282,0001,657
2020-12-101,7141,7151,6851,686931,5001,686
2020-12-091,7081,7251,7071,711638,2001,711
2020-12-081,6821,7021,6761,688791,6001,688
2020-12-071,7411,7431,6971,7061,046,9001,706
2020-12-041,7221,7251,7031,712937,5001,712
2020-12-031,7301,7371,7111,7231,042,9001,723
2020-12-021,7291,7401,7101,7301,241,6001,730
2020-12-011,6541,7161,6541,7151,199,4001,715
2020-11-301,7081,7251,6521,6593,024,7001,659
2020-11-271,7001,7121,6911,7051,296,9001,705
2020-11-261,7001,7201,6751,7081,165,8001,708
2020-11-251,7231,7451,6861,6911,679,3001,691
2020-11-241,6711,6981,6561,6851,456,2001,685
2020-11-201,6001,6271,5901,6211,131,9001,621
2020-11-191,6371,6541,6241,6301,274,0001,630
2020-11-181,6871,6881,6521,6531,117,1001,653
2020-11-171,7121,7191,6701,6841,162,4001,684
2020-11-161,6721,7051,6531,6991,221,9001,699
2020-11-131,6541,6551,6211,6321,060,4001,632
2020-11-121,6681,6781,6431,6671,515,7001,667
2020-11-111,6891,7101,6781,6961,744,8001,696
2020-11-101,6501,6641,6291,6581,762,2001,658
2020-11-091,5501,5901,5321,5821,272,0001,582
2020-11-061,4971,5581,4821,5521,408,1001,552
2020-11-051,5451,5551,5101,5371,114,8001,537
2020-11-041,5871,5881,5471,5611,352,7001,561
2020-11-021,5511,5771,5441,5471,310,4001,547
2020-10-301,5271,5271,4781,4831,187,7001,483
2020-10-291,4781,5121,4721,5021,509,0001,502
2020-10-281,5351,5351,5051,522973,4001,522
2020-10-271,5461,5591,5321,556756,6001,556
2020-10-261,5691,5821,5491,552684,0001,552
2020-10-231,5901,5911,5651,576755,1001,576
2020-10-221,5561,5861,5541,579823,0001,579
2020-10-211,5051,5701,5051,5671,252,0001,567
2020-10-201,5011,5131,4941,501665,5001,501
2020-10-191,4901,5241,4901,5201,010,9001,520
2020-10-161,4681,4921,4661,474925,3001,474
2020-10-151,4811,4871,4611,468748,2001,468
2020-10-141,4881,4891,4651,474997,8001,474
2020-10-131,4861,5001,4641,4921,131,6001,492
2020-10-121,5011,5021,4721,477970,3001,477
2020-10-091,5131,5191,4881,5041,393,1001,504
2020-10-081,5211,5271,5021,517915,8001,517
2020-10-071,5081,5271,4931,523854,2001,523
2020-10-061,5211,5271,5081,526818,4001,526
2020-10-051,5051,5201,4991,516869,3001,516
2020-10-021,5001,5081,4721,4791,205,8001,479
2020-09-301,5341,5341,4951,4951,426,6001,495
2020-09-291,5601,5651,5411,554932,1001,554
2020-09-281,5851,5931,5391,5611,338,1001,561
2020-09-251,5571,5691,5321,5652,663,4001,565
2020-09-241,4561,4591,4341,437797,7001,437
2020-09-231,4921,4931,4531,4681,275,6001,468
2020-09-181,5141,5171,5011,5101,293,6001,510
2020-09-171,5301,5301,5051,507691,6001,507
2020-09-161,5481,5551,5321,533692,3001,533
2020-09-151,5861,5861,5641,569566,1001,569
2020-09-141,5881,6091,5861,599672,7001,599
2020-09-111,6001,6011,5701,5881,170,4001,588
2020-09-101,5501,5981,5461,5981,195,1001,598
2020-09-091,5161,5491,5161,541838,0001,541
2020-09-081,5311,5591,5311,541962,5001,541
2020-09-071,4981,5281,4961,519619,3001,519
2020-09-041,4791,5011,4741,493625,5001,493
2020-09-031,5071,5151,4931,499969,9001,499
2020-09-021,5061,5091,4861,489500,4001,489
2020-09-011,4951,5131,4861,498864,6001,498
2020-08-311,5351,5411,5011,5071,316,0001,507
2020-08-281,5211,5491,4951,508952,9001,508
2020-08-271,5261,5271,5061,512525,0001,512
2020-08-261,5341,5491,5261,533430,4001,533
2020-08-251,5351,5611,5351,548856,5001,548
2020-08-241,5221,5221,4921,503696,1001,503
2020-08-211,5091,5301,5031,504610,1001,504
2020-08-201,5331,5481,5061,507955,9001,507
2020-08-191,5171,5291,5071,520617,1001,520
2020-08-181,5331,5341,5181,524600,8001,524
2020-08-171,5681,5741,5401,540589,1001,540
2020-08-141,5821,5821,5651,575965,7001,575
2020-08-131,5621,5841,5561,5711,196,1001,571
2020-08-121,5471,5551,5321,5491,025,3001,549
2020-08-111,4911,5451,4881,5411,274,2001,541
2020-08-071,4991,5091,4761,4821,121,5001,482
2020-08-061,4911,5011,4771,4801,104,9001,480
2020-08-051,4671,4991,4451,4912,001,9001,491
2020-08-041,4021,4541,4001,4491,630,7001,449
2020-08-031,4001,4001,3531,3871,841,4001,387
2020-07-311,3461,3491,3071,3071,263,5001,307
2020-07-301,4011,4051,3661,368967,6001,368
2020-07-291,4271,4371,4011,401751,9001,401
2020-07-281,4601,4641,4401,440604,7001,440
2020-07-271,4411,4641,4161,4601,013,9001,460
2020-07-221,4691,4741,4471,449589,0001,449
2020-07-211,4701,4701,4501,456774,2001,456
2020-07-201,4831,4911,4661,478681,0001,478
2020-07-171,4531,4811,4531,479933,2001,479
2020-07-161,4601,4671,4441,456834,3001,456
2020-07-151,4701,4831,4441,456580,4001,456
2020-07-141,4411,4471,4271,435539,1001,435
2020-07-131,4121,4491,4121,439745,1001,439
2020-07-101,4131,4141,3821,382974,3001,382
2020-07-091,4231,4301,4061,413803,4001,413
2020-07-081,4201,4571,4161,435904,9001,435
2020-07-071,4501,4561,4261,430699,1001,430
2020-07-061,4321,4491,4301,4481,033,0001,448
2020-07-031,4411,4521,4001,4301,413,1001,430
2020-07-021,4461,4611,4231,442868,3001,442
2020-07-011,4751,4861,4351,448922,1001,448
2020-06-301,5081,5201,4881,4881,212,0001,488
2020-06-291,4671,4751,4501,459864,2001,459
2020-06-261,4821,4931,4711,4831,618,1001,483
2020-06-251,4801,4821,4481,4541,452,5001,454
2020-06-241,5331,5331,5081,5141,069,2001,514
2020-06-231,5551,5581,5191,5431,108,4001,543
2020-06-221,5401,5421,5171,534814,6001,534
2020-06-191,5761,5771,5561,5561,067,1001,556
2020-06-181,5701,5711,5361,550755,6001,550
2020-06-171,5911,5951,5721,579912,3001,579
2020-06-161,5591,6111,5511,6001,602,1001,600
2020-06-151,5601,5741,5081,509960,7001,509
2020-06-121,5501,5661,5211,5602,071,4001,560
2020-06-111,6451,6611,6061,6091,338,5001,609
2020-06-101,6601,6961,6491,6811,137,8001,681
2020-06-091,7121,7231,6781,6851,423,7001,685
2020-06-081,7251,7301,7021,7171,202,9001,717
2020-06-051,6561,6821,6481,680958,0001,680
2020-06-041,6941,6991,6301,6511,175,3001,651
2020-06-031,6601,6801,6541,6581,499,6001,658
2020-06-021,6121,6311,5971,616990,2001,616
2020-06-011,5711,6051,5641,5861,102,8001,586
2020-05-291,5631,6031,5561,5792,517,6001,579
2020-05-281,5941,6101,5631,5831,741,6001,583
2020-05-271,5501,5931,5441,5812,021,3001,581
2020-05-261,5011,5451,4991,5281,590,3001,528
2020-05-251,4421,4881,4381,4781,050,2001,478
2020-05-221,4531,4581,4101,415984,8001,415
2020-05-211,4331,4551,4271,4471,229,6001,447
2020-05-201,4001,4211,3861,4161,362,0001,416
2020-05-191,4251,4361,4011,4281,990,4001,428
2020-05-181,3811,3841,3481,3651,612,7001,365
2020-05-151,4101,4151,3521,3701,347,2001,370
2020-05-141,3851,4021,3741,378954,7001,378
2020-05-131,3791,4051,3651,395934,9001,395
2020-05-121,4261,4351,3901,4091,154,7001,409
2020-05-111,4041,4391,3871,4301,166,7001,430
2020-05-081,3451,3751,3311,3741,351,2001,374
2020-05-071,3291,3341,3031,3151,428,1001,315
2020-05-011,4001,4081,3311,3482,086,1001,348
2020-04-301,4131,4481,4021,4242,594,9001,424
2020-04-281,3651,3661,3291,3421,425,1001,342
2020-04-271,3231,3381,3091,3361,098,6001,336
2020-04-241,3051,3091,2831,293815,5001,293
2020-04-231,2641,3071,2561,3071,321,7001,307
2020-04-221,2601,2671,2451,2571,111,6001,257
2020-04-211,2781,2821,2591,2721,299,3001,272
2020-04-201,2791,3091,2721,3081,144,8001,308
2020-04-171,2641,2991,2611,2971,373,7001,297
2020-04-161,2511,2581,2401,2511,191,8001,251
2020-04-151,3031,3061,2621,2681,606,9001,268
2020-04-141,2631,3061,2551,3021,502,4001,302
2020-04-131,3041,3101,2721,2731,146,1001,273
2020-04-101,3341,3341,3031,3191,806,4001,319
2020-04-091,3311,3391,3131,3391,034,6001,339
2020-04-081,3221,3421,2721,3361,615,4001,336
2020-04-071,3121,3381,2811,3331,876,0001,333
2020-04-061,2001,2641,1711,2542,086,5001,254
2020-04-031,2671,2841,2011,2212,014,8001,221
2020-04-021,2841,3051,2681,2751,873,5001,275
2020-04-011,3871,4031,3091,3281,584,2001,328
2020-03-311,4511,4781,4071,4171,983,3001,417
2020-03-301,4401,4571,3921,4521,879,6001,452
2020-03-271,5331,5461,4501,5272,664,0001,527
2020-03-261,5211,5461,4821,5011,877,9001,501
2020-03-251,4681,5371,4451,5252,781,6001,525
2020-03-241,2971,3841,2821,3782,881,6001,378
2020-03-231,2001,2971,1861,2433,048,8001,243
2020-03-191,2771,2881,1681,2022,943,5001,202
2020-03-181,2691,3011,2481,2522,522,7001,252
2020-03-171,2551,2891,2211,2703,210,7001,270
2020-03-161,3911,4011,2771,2792,140,9001,279
2020-03-131,3221,4161,2851,3643,974,4001,364
2020-03-121,4471,4621,4011,4302,914,1001,430
2020-03-111,4931,5211,4751,4772,115,7001,477
2020-03-101,4601,5091,4241,4952,169,0001,495
2020-03-091,5011,5141,4671,4902,177,6001,490
2020-03-061,5831,5931,5521,5681,772,7001,568
2020-03-051,6581,6621,6141,6172,181,3001,617
2020-03-041,6381,6551,6271,6341,900,5001,634
2020-03-031,7381,7401,6641,6671,348,6001,667
2020-03-021,6761,7231,6691,7041,885,3001,704
2020-02-281,7121,7141,6721,6972,281,7001,697
2020-02-271,7851,7861,7571,7741,688,2001,774
2020-02-261,8021,8171,7791,8141,512,4001,814
2020-02-251,8171,8381,8091,8261,737,2001,826
2020-02-211,8921,9061,8841,8961,140,2001,896
2020-02-201,8841,8991,8671,882632,8001,882
2020-02-191,8741,8811,8601,864812,7001,864
2020-02-181,8781,8921,8631,872699,5001,872
2020-02-171,8901,8971,8711,889575,7001,889
2020-02-141,8791,9001,8611,899890,0001,899
2020-02-131,9101,9101,8761,8811,332,4001,881
2020-02-121,8951,9261,8951,9191,233,1001,919
2020-02-101,8811,9071,8771,887724,5001,887
2020-02-071,9001,9121,8911,908974,7001,908
2020-02-061,8921,9231,8761,9001,277,1001,900
2020-02-051,8661,8691,8441,8531,156,3001,853
2020-02-041,8241,8371,8111,8321,128,0001,832
2020-02-031,8271,8421,8041,8381,546,6001,838
2020-01-311,8801,8991,8461,8571,847,4001,857
2020-01-301,9031,9251,8811,8881,711,9001,888
2020-01-291,9101,9221,9001,9111,281,6001,911
2020-01-281,8851,9131,8781,9101,433,3001,910
2020-01-271,9041,9121,8851,9021,328,4001,902
2020-01-241,9351,9351,9181,924732,2001,924
2020-01-231,9401,9511,9331,939902,8001,939
2020-01-221,9431,9621,9391,959827,1001,959
2020-01-211,9621,9651,9401,954756,4001,954
2020-01-201,9531,9741,9501,970521,1001,970
2020-01-171,9571,9641,9451,953854,4001,953
2020-01-161,9581,9581,9291,942845,1001,942
2020-01-151,9771,9791,9461,953807,0001,953
2020-01-141,9771,9941,9711,9851,486,9001,985
2020-01-101,9601,9651,9481,9601,281,4001,960
2020-01-091,9311,9471,9251,9381,310,6001,938
2020-01-081,8841,8911,8541,8831,503,1001,883
2020-01-071,9461,9541,9271,9371,200,7001,937
2020-01-061,8901,9221,8821,9191,518,6001,919

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