5333 日本ガイシ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,681	1,690.5	1,676	1,685.5	1,010,800	1,685.50
2023-12-28	1,676.5	1,689.5	1,674.5	1,685	562,700	1,685
2023-12-27	1,673	1,686	1,673	1,679.5	1,026,500	1,679.50
2023-12-26	1,670	1,673.5	1,662	1,670	766,100	1,670
2023-12-25	1,679	1,680.5	1,662	1,662.5	571,200	1,662.50
2023-12-22	1,652.5	1,669.5	1,652.5	1,667	895,500	1,667
2023-12-21	1,665	1,669.5	1,652.5	1,658	1,252,800	1,658
2023-12-20	1,673.5	1,688.5	1,665.5	1,667	1,475,300	1,667
2023-12-19	1,684	1,688.5	1,668.5	1,670.5	1,343,800	1,670.50
2023-12-18	1,694.5	1,694.5	1,673	1,689	1,446,800	1,689
2023-12-15	1,675.5	1,702	1,675	1,699	2,201,800	1,699
2023-12-14	1,690	1,690	1,655.5	1,668.5	2,497,400	1,668.50
2023-12-13	1,688.5	1,695.5	1,679	1,694	1,903,300	1,694
2023-12-12	1,693.5	1,699	1,667	1,680	2,304,400	1,680
2023-12-11	1,701.5	1,701.5	1,675.5	1,683	1,708,500	1,683
2023-12-08	1,684	1,691	1,663	1,676.5	2,617,100	1,676.50
2023-12-07	1,720	1,720	1,683	1,688	2,790,200	1,688
2023-12-06	1,721.5	1,743	1,720	1,729.5	2,222,800	1,729.50
2023-12-05	1,749.5	1,758	1,723.5	1,723.5	2,528,900	1,723.50
2023-12-04	1,778	1,793	1,754	1,757.5	1,855,300	1,757.50
2023-12-01	1,805	1,819	1,790	1,790	2,363,800	1,790
2023-11-30	1,771.5	1,822	1,758.5	1,804	23,254,100	1,804
2023-11-29	1,816.5	1,823.5	1,794.5	1,801	2,479,700	1,801
2023-11-28	1,815.5	1,827.5	1,801	1,827.5	2,641,300	1,827.50
2023-11-27	1,796.5	1,805	1,783.5	1,805	2,218,500	1,805
2023-11-24	1,780	1,796	1,770	1,796	2,339,600	1,796
2023-11-22	1,742.5	1,774	1,734.5	1,773	2,097,900	1,773
2023-11-21	1,770	1,774.5	1,743.5	1,756.5	2,982,400	1,756.50
2023-11-20	1,801	1,815	1,782	1,789.5	1,849,200	1,789.50
2023-11-17	1,779	1,816	1,772.5	1,812	1,997,700	1,812
2023-11-16	1,824	1,831	1,790	1,796	2,093,000	1,796
2023-11-15	1,762.5	1,860.5	1,762.5	1,813.5	5,116,900	1,813.50
2023-11-14	1,906.5	1,929.5	1,900.5	1,922.5	1,464,600	1,922.50
2023-11-13	1,917	1,921	1,891	1,904	891,400	1,904
2023-11-10	1,887	1,899	1,870.5	1,899	905,800	1,899
2023-11-09	1,859	1,900	1,855	1,887	1,086,000	1,887
2023-11-08	1,901	1,906.5	1,859	1,868.5	1,269,100	1,868.50
2023-11-07	1,918	1,923	1,894	1,901	1,243,000	1,901
2023-11-06	1,914.5	1,933	1,900.5	1,918	1,990,100	1,918
2023-11-02	1,900	1,918.5	1,891.5	1,909	1,608,200	1,909
2023-11-01	1,872	1,885	1,847	1,866	1,224,000	1,866
2023-10-31	1,814	1,837.5	1,806	1,832	1,617,300	1,832
2023-10-30	1,779	1,808	1,750	1,807.5	2,305,300	1,807.50
2023-10-27	1,755	1,778.5	1,750	1,769	1,126,400	1,769
2023-10-26	1,750	1,760.5	1,734	1,741.5	1,421,700	1,741.50
2023-10-25	1,780.5	1,787	1,760.5	1,764.5	926,100	1,764.50
2023-10-24	1,764.5	1,778.5	1,728	1,773	1,075,800	1,773
2023-10-23	1,775.5	1,782	1,759.5	1,769	1,135,500	1,769
2023-10-20	1,786	1,788.5	1,761	1,774	1,200,700	1,774
2023-10-19	1,791	1,817	1,783	1,808	1,690,400	1,808
2023-10-18	1,872.5	1,876.5	1,800.5	1,805	2,078,000	1,805
2023-10-17	1,885	1,899.5	1,863.5	1,871.5	838,900	1,871.50
2023-10-16	1,906.5	1,915	1,876.5	1,879.5	899,400	1,879.50
2023-10-13	1,940	1,951	1,920.5	1,928.5	971,500	1,928.50
2023-10-12	1,950	1,969.5	1,948.5	1,962.5	938,600	1,962.50
2023-10-11	1,929	1,947.5	1,920	1,932.5	984,000	1,932.50
2023-10-10	1,899.5	1,936	1,899	1,928.5	1,232,800	1,928.50
2023-10-06	1,887.5	1,897.5	1,874.5	1,886	1,155,400	1,886
2023-10-05	1,876.5	1,889	1,866	1,887.5	1,047,700	1,887.50
2023-10-04	1,890.5	1,899.5	1,867.5	1,869.5	1,135,500	1,869.50
2023-10-03	1,979.5	1,981	1,918.5	1,926	1,105,300	1,926
2023-10-02	1,990.5	2,035	1,990	1,996	1,132,900	1,996
2023-09-29	1,973.5	1,999.5	1,969.5	1,982	1,561,300	1,982
2023-09-28	1,999	2,004	1,966.5	1,985	1,171,300	1,985
2023-09-27	2,004	2,018.5	1,989	2,018.5	926,400	2,018.50
2023-09-26	2,031	2,037	2,018.5	2,026	686,900	2,026
2023-09-25	2,027	2,038	2,005.5	2,035.5	622,200	2,035.50
2023-09-22	2,015	2,030.5	2,005	2,022	1,150,500	2,022
2023-09-21	2,035	2,049	2,019.5	2,024.5	927,900	2,024.50
2023-09-20	2,023.5	2,049	2,023.5	2,034	1,118,100	2,034
2023-09-19	2,006	2,039.5	2,003	2,033.5	1,225,500	2,033.50
2023-09-15	2,023	2,025	1,997.5	2,005.5	1,937,700	2,005.50
2023-09-14	1,963.5	1,997	1,963.5	1,994	1,520,400	1,994
2023-09-13	1,965	1,969.5	1,948.5	1,961	917,000	1,961
2023-09-12	1,943	1,956	1,941.5	1,952.5	946,200	1,952.50
2023-09-11	1,942	1,942.5	1,921.5	1,931	858,600	1,931
2023-09-08	1,961	1,963	1,914.5	1,921	1,377,800	1,921
2023-09-07	1,960	1,974.5	1,953.5	1,960.5	750,200	1,960.50
2023-09-06	1,951	1,973.5	1,948.5	1,964.5	804,300	1,964.50
2023-09-05	1,946	1,959	1,936.5	1,959	836,700	1,959
2023-09-04	1,935.5	1,950	1,924.5	1,949.5	957,000	1,949.50
2023-09-01	1,930.5	1,943.5	1,915.5	1,937	911,000	1,937
2023-08-31	1,915	1,937	1,913	1,934	1,730,900	1,934
2023-08-30	1,916.5	1,926	1,907	1,917	861,500	1,917
2023-08-29	1,916.5	1,924.5	1,907.5	1,917.5	884,800	1,917.50
2023-08-28	1,902.5	1,932.5	1,899.5	1,930.5	1,370,000	1,930.50
2023-08-25	1,891	1,896	1,884.5	1,892.5	790,800	1,892.50
2023-08-24	1,890	1,905	1,878	1,902.5	820,400	1,902.50
2023-08-23	1,855	1,892	1,853.5	1,891	1,029,500	1,891
2023-08-22	1,838	1,864	1,830	1,864	1,336,300	1,864
2023-08-21	1,840	1,842	1,825.5	1,835.5	890,000	1,835.50
2023-08-18	1,810	1,838.5	1,807	1,837	1,290,400	1,837
2023-08-17	1,826.5	1,828	1,799	1,821	1,348,100	1,821
2023-08-16	1,872	1,879	1,831	1,837	1,689,700	1,837
2023-08-15	1,931	1,941	1,904	1,911	2,822,500	1,911
2023-08-14	1,940	2,008	1,940	1,970	5,741,600	1,970
2023-08-10	1,765	1,795.5	1,762.5	1,791.5	1,582,200	1,791.50
2023-08-09	1,770	1,771.5	1,751.5	1,764.5	918,800	1,764.50
2023-08-08	1,768	1,786.5	1,767	1,777	964,700	1,777
2023-08-07	1,771	1,773.5	1,749	1,755	1,447,400	1,755
2023-08-04	1,759	1,790.5	1,750.5	1,765.5	1,762,100	1,765.50
2023-08-03	1,790	1,809	1,766	1,779.5	2,152,100	1,779.50
2023-08-02	1,779	1,811.5	1,765	1,792.5	1,936,800	1,792.50
2023-08-01	1,770	1,831	1,767	1,795	3,486,600	1,795
2023-07-31	1,728	1,742	1,720.5	1,742	1,653,600	1,742
2023-07-28	1,696	1,724	1,686.5	1,716	1,694,800	1,716
2023-07-27	1,720	1,725	1,705.5	1,718	1,397,500	1,718
2023-07-26	1,722.5	1,728.5	1,710	1,728	978,300	1,728
2023-07-25	1,711	1,721	1,705.5	1,721	1,100,300	1,721
2023-07-24	1,705	1,716	1,702	1,706.5	1,083,700	1,706.50
2023-07-21	1,691	1,701.5	1,680	1,692.5	996,200	1,692.50
2023-07-20	1,695	1,701	1,686	1,690.5	1,254,900	1,690.50
2023-07-19	1,679	1,687.5	1,675.5	1,687	1,391,300	1,687
2023-07-18	1,693	1,703	1,659	1,666	2,233,800	1,666
2023-07-14	1,697	1,710	1,686	1,692.5	1,444,700	1,692.50
2023-07-13	1,698	1,702	1,688.5	1,697.5	1,168,300	1,697.50
2023-07-12	1,705	1,705.5	1,676	1,693.5	1,163,600	1,693.50
2023-07-11	1,700	1,708	1,689	1,690.5	1,617,600	1,690.50
2023-07-10	1,669	1,697.5	1,662	1,687.5	2,063,000	1,687.50
2023-07-07	1,653	1,678	1,642	1,654.5	2,309,600	1,654.50
2023-07-06	1,687	1,691	1,656	1,661.5	2,032,100	1,661.50
2023-07-05	1,684.5	1,689	1,672	1,687.5	1,793,100	1,687.50
2023-07-04	1,727	1,727	1,693	1,693	2,205,800	1,693
2023-07-03	1,735	1,747	1,731	1,734	1,137,400	1,734
2023-06-30	1,728.5	1,729	1,700	1,714	2,411,500	1,714
2023-06-29	1,778.5	1,785	1,735	1,735	2,107,800	1,735
2023-06-28	1,767	1,779	1,749	1,779	1,097,300	1,779
2023-06-27	1,769	1,772	1,740.5	1,752.5	1,034,000	1,752.50
2023-06-26	1,770	1,770	1,751	1,754	691,200	1,754
2023-06-23	1,787.5	1,797.5	1,754.5	1,763.5	1,107,700	1,763.50
2023-06-22	1,783	1,791	1,779	1,780	877,400	1,780
2023-06-21	1,743	1,790	1,743	1,787.5	1,157,600	1,787.50
2023-06-20	1,759	1,760.5	1,741	1,758	764,100	1,758
2023-06-19	1,789.5	1,790	1,762	1,770	550,800	1,770
2023-06-16	1,776	1,786	1,761.5	1,777.5	1,645,000	1,777.50
2023-06-15	1,775	1,798	1,771	1,787	722,600	1,787
2023-06-14	1,765.5	1,784.5	1,762	1,776.5	1,021,200	1,776.50
2023-06-13	1,736.5	1,757	1,735	1,747	847,500	1,747
2023-06-12	1,731	1,738	1,728	1,733	562,000	1,733
2023-06-09	1,719	1,729	1,713.5	1,727.5	1,304,000	1,727.50
2023-06-08	1,726.5	1,734.5	1,700.5	1,706.5	1,246,500	1,706.50
2023-06-07	1,750	1,751.5	1,716	1,718	1,435,600	1,718
2023-06-06	1,725	1,736	1,711	1,734.5	925,900	1,734.50
2023-06-05	1,717	1,741.5	1,716.5	1,741	1,272,000	1,741
2023-06-02	1,688	1,705	1,684	1,705	856,000	1,705
2023-06-01	1,683	1,698	1,679	1,688	840,300	1,688
2023-05-31	1,709	1,715	1,683	1,683	2,932,400	1,683
2023-05-30	1,735	1,740	1,724	1,736	602,800	1,736
2023-05-29	1,760	1,768	1,742	1,742	749,800	1,742
2023-05-26	1,752	1,755	1,733	1,733	728,500	1,733
2023-05-25	1,734	1,755	1,730	1,750	666,700	1,750
2023-05-24	1,764	1,764	1,744	1,749	687,300	1,749
2023-05-23	1,770	1,778	1,749	1,758	1,183,200	1,758
2023-05-22	1,747	1,760	1,742	1,760	767,800	1,760
2023-05-19	1,748	1,751	1,740	1,748	1,280,700	1,748
2023-05-18	1,739	1,744	1,726	1,738	1,015,400	1,738
2023-05-17	1,724	1,727	1,712	1,726	804,400	1,726
2023-05-16	1,742	1,745	1,729	1,729	973,000	1,729
2023-05-15	1,730	1,732	1,716	1,730	816,400	1,730
2023-05-12	1,711	1,718	1,703	1,707	1,702,400	1,707
2023-05-11	1,737	1,744	1,721	1,731	948,400	1,731
2023-05-10	1,755	1,759	1,742	1,746	851,100	1,746
2023-05-09	1,753	1,759	1,745	1,755	936,500	1,755
2023-05-08	1,746	1,755	1,735	1,744	958,800	1,744
2023-05-02	1,749	1,766	1,744	1,757	1,264,400	1,757
2023-05-01	1,705	1,752	1,700	1,752	2,267,200	1,752
2023-04-28	1,800	1,830	1,681	1,700	4,126,900	1,700
2023-04-27	1,758	1,782	1,757	1,781	1,229,100	1,781
2023-04-26	1,763	1,767	1,748	1,751	1,032,000	1,751
2023-04-25	1,778	1,783	1,770	1,770	753,600	1,770
2023-04-24	1,770	1,771	1,757	1,768	565,300	1,768
2023-04-21	1,769	1,773	1,758	1,764	663,100	1,764
2023-04-20	1,750	1,769	1,749	1,769	907,700	1,769
2023-04-19	1,769	1,778	1,755	1,760	841,900	1,760
2023-04-18	1,771	1,780	1,768	1,770	769,300	1,770
2023-04-17	1,763	1,767	1,755	1,764	685,900	1,764
2023-04-14	1,760	1,762	1,752	1,754	1,047,300	1,754
2023-04-13	1,751	1,757	1,742	1,757	694,700	1,757
2023-04-12	1,750	1,761	1,749	1,753	688,500	1,753
2023-04-11	1,746	1,750	1,734	1,744	637,200	1,744
2023-04-10	1,741	1,741	1,721	1,725	580,600	1,725
2023-04-07	1,715	1,727	1,713	1,725	520,400	1,725
2023-04-06	1,717	1,729	1,709	1,718	1,107,300	1,718
2023-04-05	1,762	1,775	1,730	1,732	1,450,300	1,732
2023-04-04	1,774	1,781	1,766	1,779	846,800	1,779
2023-04-03	1,765	1,774	1,751	1,774	828,800	1,774
2023-03-31	1,747	1,762	1,741	1,752	1,437,100	1,752
2023-03-30	1,737	1,741	1,721	1,738	740,200	1,738
2023-03-29	1,750	1,763	1,744	1,763	1,026,800	1,763
2023-03-28	1,749	1,749	1,736	1,743	645,400	1,743
2023-03-27	1,731	1,744	1,721	1,740	809,000	1,740
2023-03-24	1,712	1,720	1,701	1,715	1,045,300	1,715
2023-03-23	1,710	1,730	1,704	1,717	1,572,600	1,717
2023-03-22	1,750	1,753	1,735	1,744	936,400	1,744
2023-03-20	1,706	1,735	1,703	1,717	723,500	1,717
2023-03-17	1,763	1,763	1,729	1,739	1,188,000	1,739
2023-03-16	1,726	1,743	1,714	1,739	964,600	1,739
2023-03-15	1,763	1,775	1,754	1,766	1,068,100	1,766
2023-03-14	1,762	1,763	1,724	1,739	1,042,400	1,739
2023-03-13	1,827	1,831	1,785	1,790	902,300	1,790
2023-03-10	1,850	1,856	1,837	1,843	1,407,100	1,843
2023-03-09	1,878	1,882	1,863	1,867	727,200	1,867
2023-03-08	1,844	1,863	1,844	1,861	569,500	1,861
2023-03-07	1,844	1,859	1,843	1,846	718,900	1,846
2023-03-06	1,846	1,853	1,840	1,843	724,200	1,843
2023-03-03	1,821	1,841	1,816	1,838	971,800	1,838
2023-03-02	1,832	1,834	1,815	1,819	945,000	1,819
2023-03-01	1,800	1,825	1,800	1,822	656,700	1,822
2023-02-28	1,829	1,831	1,803	1,808	980,800	1,808
2023-02-27	1,797	1,833	1,795	1,820	807,900	1,820
2023-02-24	1,788	1,801	1,783	1,797	726,700	1,797
2023-02-22	1,809	1,812	1,782	1,785	851,300	1,785
2023-02-21	1,792	1,816	1,789	1,816	688,600	1,816
2023-02-20	1,793	1,795	1,784	1,794	517,100	1,794
2023-02-17	1,781	1,789	1,776	1,787	853,000	1,787
2023-02-16	1,797	1,800	1,777	1,782	1,192,700	1,782
2023-02-15	1,797	1,799	1,788	1,797	848,900	1,797
2023-02-14	1,794	1,794	1,776	1,783	624,000	1,783
2023-02-13	1,780	1,783	1,761	1,773	684,300	1,773
2023-02-10	1,796	1,796	1,776	1,784	1,139,300	1,784
2023-02-09	1,768	1,782	1,766	1,780	686,500	1,780
2023-02-08	1,780	1,788	1,768	1,776	746,000	1,776
2023-02-07	1,788	1,791	1,774	1,780	825,200	1,780
2023-02-06	1,780	1,803	1,780	1,793	923,500	1,793
2023-02-03	1,765	1,776	1,761	1,770	753,700	1,770
2023-02-02	1,776	1,776	1,755	1,767	923,800	1,767
2023-02-01	1,755	1,790	1,750	1,788	1,221,900	1,788
2023-01-31	1,780	1,794	1,775	1,791	1,413,000	1,791
2023-01-30	1,769	1,775	1,762	1,772	948,300	1,772
2023-01-27	1,772	1,772	1,762	1,769	618,000	1,769
2023-01-26	1,770	1,774	1,759	1,767	838,500	1,767
2023-01-25	1,744	1,768	1,744	1,764	744,700	1,764
2023-01-24	1,747	1,758	1,737	1,754	805,500	1,754
2023-01-23	1,720	1,733	1,712	1,729	759,600	1,729
2023-01-20	1,690	1,701	1,683	1,701	1,213,900	1,701
2023-01-19	1,723	1,724	1,705	1,706	1,080,200	1,706
2023-01-18	1,721	1,759	1,710	1,742	1,618,000	1,742
2023-01-17	1,680	1,714	1,680	1,713	870,300	1,713
2023-01-16	1,691	1,698	1,674	1,680	1,274,600	1,680
2023-01-13	1,716	1,719	1,704	1,710	1,168,600	1,710
2023-01-12	1,708	1,721	1,706	1,716	878,800	1,716
2023-01-11	1,688	1,703	1,686	1,701	1,195,700	1,701
2023-01-10	1,677	1,688	1,668	1,676	1,338,500	1,676
2023-01-06	1,670	1,688	1,669	1,682	1,035,700	1,682
2023-01-05	1,665	1,678	1,661	1,675	913,900	1,675
2023-01-04	1,665	1,674	1,655	1,669	845,400	1,669

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