5333 日本ガイシ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,944	1,955	1,933	1,944	622,800	1,944
2021-12-29	1,962	1,972	1,945	1,952	569,900	1,952
2021-12-28	1,950	1,962	1,947	1,962	500,000	1,962
2021-12-27	1,938	1,940	1,927	1,932	316,600	1,932
2021-12-24	1,948	1,953	1,936	1,940	267,000	1,940
2021-12-23	1,925	1,938	1,915	1,938	354,200	1,938
2021-12-22	1,920	1,929	1,903	1,912	563,500	1,912
2021-12-21	1,912	1,927	1,901	1,919	758,000	1,919
2021-12-20	1,915	1,928	1,874	1,878	848,000	1,878
2021-12-17	1,942	1,948	1,922	1,935	995,400	1,935
2021-12-16	1,936	1,945	1,921	1,943	702,400	1,943
2021-12-15	1,898	1,925	1,895	1,903	1,083,900	1,903
2021-12-14	1,877	1,893	1,870	1,887	859,800	1,887
2021-12-13	1,898	1,903	1,877	1,882	624,000	1,882
2021-12-10	1,885	1,901	1,870	1,875	895,700	1,875
2021-12-09	1,883	1,900	1,873	1,884	793,500	1,884
2021-12-08	1,893	1,901	1,878	1,896	989,800	1,896
2021-12-07	1,836	1,869	1,815	1,863	1,242,300	1,863
2021-12-06	1,829	1,854	1,812	1,824	952,900	1,824
2021-12-03	1,794	1,818	1,773	1,816	1,118,200	1,816
2021-12-02	1,799	1,821	1,790	1,794	1,162,500	1,794
2021-12-01	1,793	1,839	1,785	1,826	1,352,700	1,826
2021-11-30	1,869	1,875	1,796	1,797	2,156,700	1,797
2021-11-29	1,859	1,881	1,836	1,843	1,083,200	1,843
2021-11-26	1,941	1,944	1,882	1,896	1,186,000	1,896
2021-11-25	1,975	1,977	1,951	1,962	635,900	1,962
2021-11-24	2,000	2,024	1,970	1,974	880,700	1,974
2021-11-22	1,972	2,001	1,962	2,000	821,600	2,000
2021-11-19	1,960	2,002	1,947	1,999	1,896,600	1,999
2021-11-18	1,914	1,949	1,907	1,941	712,100	1,941
2021-11-17	1,958	1,961	1,909	1,919	946,500	1,919
2021-11-16	1,968	1,979	1,951	1,957	702,100	1,957
2021-11-15	1,960	1,965	1,946	1,958	585,100	1,958
2021-11-12	1,957	1,973	1,945	1,955	893,000	1,955
2021-11-11	1,955	1,982	1,945	1,965	851,900	1,965
2021-11-10	1,935	1,961	1,927	1,953	930,100	1,953
2021-11-09	1,962	1,965	1,935	1,943	953,200	1,943
2021-11-08	1,927	1,966	1,924	1,961	1,137,600	1,961
2021-11-05	1,929	1,933	1,905	1,913	675,700	1,913
2021-11-04	1,951	1,986	1,920	1,943	2,205,700	1,943
2021-11-02	1,921	1,926	1,871	1,871	1,154,900	1,871
2021-11-01	1,937	1,939	1,862	1,914	1,642,900	1,914
2021-10-29	1,872	1,904	1,857	1,892	1,359,200	1,892
2021-10-28	1,881	1,884	1,846	1,869	1,766,100	1,869
2021-10-27	1,935	1,938	1,867	1,879	1,277,500	1,879
2021-10-26	1,944	1,958	1,926	1,935	881,800	1,935
2021-10-25	1,897	1,922	1,894	1,907	531,900	1,907
2021-10-22	1,900	1,918	1,885	1,904	848,000	1,904
2021-10-21	1,950	1,951	1,913	1,919	696,300	1,919
2021-10-20	1,959	1,968	1,942	1,951	661,700	1,951
2021-10-19	1,976	1,977	1,946	1,950	901,400	1,950
2021-10-18	1,958	1,961	1,944	1,955	759,900	1,955
2021-10-15	1,933	1,951	1,925	1,950	1,113,400	1,950
2021-10-14	1,896	1,920	1,894	1,919	688,200	1,919
2021-10-13	1,898	1,913	1,875	1,903	703,500	1,903
2021-10-12	1,871	1,896	1,862	1,893	867,400	1,893
2021-10-11	1,834	1,879	1,826	1,874	702,300	1,874
2021-10-08	1,854	1,859	1,832	1,835	872,600	1,835
2021-10-07	1,813	1,827	1,802	1,814	765,600	1,814
2021-10-06	1,833	1,864	1,798	1,813	1,117,500	1,813
2021-10-05	1,792	1,816	1,760	1,813	1,349,100	1,813
2021-10-04	1,889	1,889	1,825	1,831	1,038,300	1,831
2021-10-01	1,888	1,901	1,851	1,855	919,300	1,855
2021-09-30	1,931	1,936	1,888	1,903	1,728,200	1,903
2021-09-29	1,928	1,942	1,908	1,930	1,466,800	1,930
2021-09-28	1,945	1,988	1,934	1,983	1,736,000	1,983
2021-09-27	1,970	1,980	1,933	1,938	1,240,000	1,938
2021-09-24	1,951	1,987	1,947	1,964	1,595,400	1,964
2021-09-22	1,904	1,909	1,886	1,899	1,428,300	1,899
2021-09-21	1,873	1,897	1,865	1,884	969,200	1,884
2021-09-17	1,922	1,929	1,908	1,913	2,022,300	1,913
2021-09-16	1,952	1,952	1,923	1,934	916,000	1,934
2021-09-15	1,950	1,958	1,932	1,942	897,400	1,942
2021-09-14	1,980	1,986	1,963	1,978	1,055,800	1,978
2021-09-13	1,933	1,954	1,927	1,954	1,005,300	1,954
2021-09-10	1,927	1,943	1,917	1,939	1,269,000	1,939
2021-09-09	1,930	1,937	1,912	1,920	806,400	1,920
2021-09-08	1,910	1,943	1,903	1,941	1,042,000	1,941
2021-09-07	1,915	1,920	1,901	1,912	988,000	1,912
2021-09-06	1,925	1,928	1,892	1,901	1,119,600	1,901
2021-09-03	1,861	1,900	1,859	1,887	1,098,300	1,887
2021-09-02	1,850	1,864	1,829	1,844	830,100	1,844
2021-09-01	1,820	1,847	1,818	1,847	894,400	1,847
2021-08-31	1,786	1,830	1,785	1,825	1,072,000	1,825
2021-08-30	1,814	1,820	1,794	1,807	664,600	1,807
2021-08-27	1,777	1,795	1,773	1,779	608,000	1,779
2021-08-26	1,792	1,801	1,780	1,787	762,800	1,787
2021-08-25	1,794	1,804	1,772	1,786	702,800	1,786
2021-08-24	1,739	1,788	1,739	1,774	931,300	1,774
2021-08-23	1,735	1,750	1,727	1,735	1,023,200	1,735
2021-08-20	1,752	1,755	1,721	1,721	998,200	1,721
2021-08-19	1,786	1,801	1,766	1,767	831,000	1,767
2021-08-18	1,789	1,816	1,788	1,808	538,800	1,808
2021-08-17	1,807	1,812	1,788	1,792	686,000	1,792
2021-08-16	1,805	1,810	1,774	1,782	784,700	1,782
2021-08-13	1,878	1,880	1,830	1,834	768,200	1,834
2021-08-12	1,895	1,897	1,855	1,860	698,100	1,860
2021-08-11	1,860	1,875	1,848	1,875	841,400	1,875
2021-08-10	1,862	1,882	1,845	1,851	919,800	1,851
2021-08-06	1,821	1,844	1,819	1,836	473,400	1,836
2021-08-05	1,840	1,856	1,831	1,837	711,800	1,837
2021-08-04	1,871	1,878	1,851	1,868	887,500	1,868
2021-08-03	1,887	1,911	1,872	1,885	1,084,600	1,885
2021-08-02	1,818	1,889	1,811	1,882	2,439,000	1,882
2021-07-30	1,763	1,774	1,738	1,742	943,300	1,742
2021-07-29	1,760	1,786	1,760	1,781	763,500	1,781
2021-07-28	1,777	1,781	1,753	1,758	810,300	1,758
2021-07-27	1,804	1,810	1,785	1,791	677,700	1,791
2021-07-26	1,807	1,819	1,788	1,802	764,700	1,802
2021-07-21	1,793	1,796	1,762	1,767	608,200	1,767
2021-07-20	1,765	1,782	1,758	1,759	1,030,400	1,759
2021-07-19	1,816	1,834	1,788	1,803	942,600	1,803
2021-07-16	1,824	1,859	1,816	1,841	884,500	1,841
2021-07-15	1,845	1,856	1,818	1,821	671,400	1,821
2021-07-14	1,841	1,863	1,837	1,859	741,300	1,859
2021-07-13	1,864	1,872	1,857	1,860	697,900	1,860
2021-07-12	1,836	1,853	1,832	1,848	739,700	1,848
2021-07-09	1,798	1,811	1,751	1,804	1,793,100	1,804
2021-07-08	1,850	1,858	1,814	1,815	1,341,600	1,815
2021-07-07	1,855	1,867	1,839	1,861	859,800	1,861
2021-07-06	1,891	1,895	1,880	1,888	627,400	1,888
2021-07-05	1,883	1,891	1,872	1,879	620,200	1,879
2021-07-02	1,878	1,895	1,874	1,888	824,700	1,888
2021-07-01	1,875	1,887	1,865	1,881	884,600	1,881
2021-06-30	1,898	1,907	1,861	1,864	1,045,000	1,864
2021-06-29	1,900	1,900	1,875	1,876	1,043,700	1,876
2021-06-28	1,930	1,932	1,920	1,925	526,000	1,925
2021-06-25	1,950	1,952	1,924	1,935	602,300	1,935
2021-06-24	1,925	1,931	1,913	1,926	382,900	1,926
2021-06-23	1,918	1,937	1,912	1,919	694,900	1,919
2021-06-22	1,942	1,945	1,915	1,928	1,055,700	1,928
2021-06-21	1,903	1,911	1,875	1,886	1,320,200	1,886
2021-06-18	1,948	1,967	1,943	1,954	933,100	1,954
2021-06-17	1,988	1,988	1,952	1,958	931,000	1,958
2021-06-16	1,978	2,014	1,975	1,996	755,800	1,996
2021-06-15	1,960	1,982	1,957	1,978	699,400	1,978
2021-06-14	2,001	2,011	1,954	1,961	783,000	1,961
2021-06-11	2,018	2,020	1,981	1,988	1,113,800	1,988
2021-06-10	2,010	2,029	2,003	2,023	750,700	2,023
2021-06-09	2,054	2,059	2,036	2,040	476,500	2,040
2021-06-08	2,035	2,062	2,030	2,051	712,300	2,051
2021-06-07	2,090	2,098	2,041	2,051	1,046,800	2,051
2021-06-04	2,021	2,069	2,015	2,067	1,226,900	2,067
2021-06-03	1,964	2,003	1,964	2,002	1,040,800	2,002
2021-06-02	1,951	1,988	1,945	1,982	879,800	1,982
2021-06-01	1,940	1,952	1,924	1,952	672,000	1,952
2021-05-31	1,937	1,943	1,908	1,918	868,300	1,918
2021-05-28	1,922	1,964	1,922	1,958	1,338,100	1,958
2021-05-27	1,924	1,936	1,895	1,906	2,478,800	1,906
2021-05-26	1,915	1,934	1,913	1,927	1,133,700	1,927
2021-05-25	1,946	1,946	1,923	1,932	819,600	1,932
2021-05-24	1,945	1,962	1,932	1,936	830,900	1,936
2021-05-21	1,947	1,955	1,930	1,945	893,100	1,945
2021-05-20	1,921	1,952	1,915	1,951	981,700	1,951
2021-05-19	1,952	1,962	1,929	1,938	986,400	1,938
2021-05-18	1,970	2,004	1,968	1,992	1,056,800	1,992
2021-05-17	1,997	2,011	1,960	1,979	784,800	1,979
2021-05-14	1,974	1,981	1,958	1,968	1,079,400	1,968
2021-05-13	1,950	1,990	1,939	1,946	940,000	1,946
2021-05-12	2,011	2,023	1,946	1,973	1,243,600	1,973
2021-05-11	2,065	2,082	2,010	2,021	1,321,600	2,021
2021-05-10	2,035	2,055	2,026	2,045	1,063,900	2,045
2021-05-07	2,028	2,036	2,003	2,023	1,320,700	2,023
2021-05-06	2,013	2,037	2,004	2,035	1,714,400	2,035
2021-04-30	2,051	2,095	1,990	1,991	2,334,000	1,991
2021-04-28	1,955	2,034	1,921	2,015	2,350,700	2,015
2021-04-27	1,945	1,953	1,930	1,946	830,400	1,946
2021-04-26	1,964	1,973	1,944	1,953	836,000	1,953
2021-04-23	1,928	1,938	1,920	1,935	490,800	1,935
2021-04-22	1,943	1,956	1,923	1,944	723,800	1,944
2021-04-21	1,940	1,945	1,898	1,914	964,800	1,914
2021-04-20	2,013	2,016	1,971	1,979	1,128,600	1,979
2021-04-19	2,003	2,040	1,996	2,032	823,800	2,032
2021-04-16	2,015	2,015	1,988	2,000	720,500	2,000
2021-04-15	1,977	2,006	1,974	2,006	805,500	2,006
2021-04-14	1,976	1,979	1,954	1,973	1,013,200	1,973
2021-04-13	1,982	2,012	1,979	1,997	1,396,300	1,997
2021-04-12	2,069	2,072	2,005	2,013	1,053,800	2,013
2021-04-09	2,092	2,106	2,061	2,064	1,047,900	2,064
2021-04-08	2,060	2,078	2,047	2,072	814,900	2,072
2021-04-07	2,033	2,065	2,025	2,061	704,000	2,061
2021-04-06	2,055	2,070	2,020	2,029	788,200	2,029
2021-04-05	2,050	2,069	2,038	2,044	687,100	2,044
2021-04-02	2,034	2,041	2,020	2,038	596,900	2,038
2021-04-01	2,042	2,063	2,013	2,023	795,100	2,023
2021-03-31	2,049	2,055	2,019	2,024	860,200	2,024
2021-03-30	2,019	2,049	2,012	2,049	755,600	2,049
2021-03-29	2,069	2,080	2,007	2,027	1,115,200	2,027
2021-03-26	2,049	2,053	2,021	2,033	1,175,900	2,033
2021-03-25	2,010	2,047	2,006	2,028	1,118,400	2,028
2021-03-24	2,027	2,049	2,002	2,008	1,188,000	2,008
2021-03-23	2,147	2,153	2,069	2,069	1,567,900	2,069
2021-03-22	2,106	2,118	2,088	2,097	842,300	2,097
2021-03-19	2,111	2,143	2,100	2,134	860,300	2,134
2021-03-18	2,115	2,141	2,106	2,122	826,400	2,122
2021-03-17	2,083	2,112	2,074	2,093	744,800	2,093
2021-03-16	2,112	2,141	2,101	2,117	820,900	2,117
2021-03-15	2,122	2,146	2,112	2,123	1,009,200	2,123
2021-03-12	2,072	2,091	2,049	2,090	1,484,600	2,090
2021-03-11	2,081	2,084	2,047	2,056	978,900	2,056
2021-03-10	2,034	2,068	2,017	2,066	1,225,300	2,066
2021-03-09	2,021	2,036	1,999	2,032	925,100	2,032
2021-03-08	2,000	2,021	1,971	1,981	1,051,800	1,981
2021-03-05	1,959	1,982	1,934	1,982	782,300	1,982
2021-03-04	1,983	1,993	1,945	1,956	802,700	1,956
2021-03-03	1,970	1,990	1,963	1,990	1,116,300	1,990
2021-03-02	1,960	1,966	1,932	1,948	1,131,800	1,948
2021-03-01	1,895	1,951	1,895	1,941	832,300	1,941
2021-02-26	1,943	1,947	1,874	1,880	2,066,800	1,880
2021-02-25	1,928	1,955	1,912	1,943	986,700	1,943
2021-02-24	1,882	1,909	1,869	1,893	1,184,500	1,893
2021-02-22	1,920	1,930	1,880	1,881	736,600	1,881
2021-02-19	1,902	1,917	1,877	1,895	742,800	1,895
2021-02-18	1,940	1,952	1,906	1,915	822,500	1,915
2021-02-17	1,947	1,964	1,930	1,932	858,000	1,932
2021-02-16	1,936	1,954	1,921	1,938	1,112,700	1,938
2021-02-15	1,906	1,930	1,901	1,927	661,500	1,927
2021-02-12	1,940	1,941	1,891	1,900	1,007,900	1,900
2021-02-10	1,913	1,944	1,907	1,937	851,200	1,937
2021-02-09	1,935	1,949	1,902	1,918	1,209,300	1,918
2021-02-08	1,893	1,920	1,886	1,911	1,329,700	1,911
2021-02-05	1,900	1,912	1,871	1,891	1,272,200	1,891
2021-02-04	1,860	1,872	1,842	1,852	1,124,800	1,852
2021-02-03	1,913	1,915	1,853	1,866	1,547,800	1,866
2021-02-02	1,918	1,937	1,892	1,899	1,546,900	1,899
2021-02-01	1,900	1,929	1,862	1,890	1,886,600	1,890
2021-01-29	1,869	1,884	1,827	1,828	1,417,500	1,828
2021-01-28	1,820	1,885	1,816	1,860	3,436,000	1,860
2021-01-27	1,822	1,917	1,822	1,884	3,197,100	1,884
2021-01-26	1,753	1,795	1,751	1,788	1,214,600	1,788
2021-01-25	1,757	1,765	1,747	1,753	921,200	1,753
2021-01-22	1,755	1,762	1,744	1,748	1,163,600	1,748
2021-01-21	1,774	1,790	1,753	1,771	1,393,000	1,771
2021-01-20	1,763	1,775	1,742	1,756	1,100,800	1,756
2021-01-19	1,739	1,764	1,731	1,753	664,300	1,753
2021-01-18	1,734	1,743	1,722	1,731	618,200	1,731
2021-01-15	1,787	1,800	1,750	1,763	1,049,200	1,763
2021-01-14	1,750	1,808	1,743	1,780	1,751,700	1,780
2021-01-13	1,763	1,779	1,745	1,757	1,145,200	1,757
2021-01-12	1,705	1,760	1,695	1,760	1,426,900	1,760
2021-01-08	1,699	1,727	1,684	1,727	1,816,900	1,727
2021-01-07	1,671	1,698	1,662	1,691	1,502,300	1,691
2021-01-06	1,578	1,647	1,577	1,639	1,431,100	1,639
2021-01-05	1,568	1,579	1,559	1,578	788,800	1,578
2021-01-04	1,611	1,619	1,558	1,583	787,000	1,583

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