- 2024年
- 2023年
5579 (株)GSI 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 | 1,202 | 1,219 | 1,202 | 1,219 | 200 | 1,219 |
| 2023-12-28 | 1,202 | 1,222 | 1,200 | 1,201 | 1,000 | 1,201 |
| 2023-12-27 | 1,218 | 1,230 | 1,209 | 1,210 | 700 | 1,210 |
| 2023-12-26 | 1,248 | 1,248 | 1,248 | 1,248 | 100 | 1,248 |
| 2023-12-25 | 1,230 | 1,254 | 1,224 | 1,249 | 1,300 | 1,249 |
| 2023-12-22 | 1,224 | 1,224 | 1,200 | 1,200 | 1,700 | 1,200 |
| 2023-12-21 | 1,255 | 1,255 | 1,254 | 1,254 | 300 | 1,254 |
| 2023-12-20 | 1,249 | 1,255 | 1,225 | 1,255 | 800 | 1,255 |
| 2023-12-19 | 1,219 | 1,249 | 1,219 | 1,249 | 900 | 1,249 |
| 2023-12-18 | 1,205 | 1,249 | 1,205 | 1,249 | 500 | 1,249 |
| 2023-12-15 | 1,243 | 1,250 | 1,243 | 1,249 | 1,200 | 1,249 |
| 2023-12-14 | 1,235 | 1,243 | 1,235 | 1,243 | 500 | 1,243 |
| 2023-12-13 | 1,201 | 1,230 | 1,201 | 1,230 | 500 | 1,230 |
| 2023-12-12 | 1,233 | 1,233 | 1,230 | 1,230 | 200 | 1,230 |
| 2023-12-11 | 1,200 | 1,233 | 1,200 | 1,233 | 1,000 | 1,233 |
| 2023-12-08 | 1,233 | 1,233 | 1,230 | 1,230 | 600 | 1,230 |
| 2023-12-07 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2023-12-06 | - | - | - | 1,229 | - | 1,229 |
| 2023-12-05 | 1,210 | 1,229 | 1,210 | 1,229 | 300 | 1,229 |
| 2023-12-04 | 1,206 | 1,215 | 1,206 | 1,215 | 600 | 1,215 |
| 2023-12-01 | 1,236 | 1,236 | 1,206 | 1,206 | 400 | 1,206 |
| 2023-11-30 | 1,236 | 1,237 | 1,236 | 1,237 | 200 | 1,237 |
| 2023-11-29 | 1,200 | 1,225 | 1,190 | 1,220 | 900 | 1,220 |
| 2023-11-28 | 1,210 | 1,225 | 1,210 | 1,225 | 500 | 1,225 |
| 2023-11-27 | 1,183 | 1,183 | 1,182 | 1,182 | 200 | 1,182 |
| 2023-11-24 | 1,240 | 1,240 | 1,183 | 1,213 | 1,600 | 1,213 |
| 2023-11-22 | 1,215 | 1,229 | 1,190 | 1,229 | 1,400 | 1,229 |
| 2023-11-21 | 1,220 | 1,230 | 1,180 | 1,219 | 4,200 | 1,219 |
| 2023-11-20 | - | - | - | 1,233 | - | 1,233 |
| 2023-11-17 | 1,221 | 1,234 | 1,221 | 1,221 | 300 | 1,221 |
| 2023-11-16 | 1,220 | 1,235 | 1,217 | 1,235 | 500 | 1,235 |
| 2023-11-15 | 1,219 | 1,241 | 1,216 | 1,220 | 500 | 1,220 |
| 2023-11-14 | 1,260 | 1,260 | 1,218 | 1,218 | 1,700 | 1,218 |
| 2023-11-13 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2023-11-10 | 1,221 | 1,260 | 1,221 | 1,260 | 1,000 | 1,260 |
| 2023-11-09 | 1,232 | 1,259 | 1,232 | 1,259 | 300 | 1,259 |
| 2023-11-08 | 1,234 | 1,260 | 1,230 | 1,260 | 1,500 | 1,260 |
| 2023-11-07 | 1,250 | 1,250 | 1,233 | 1,233 | 300 | 1,233 |
| 2023-11-06 | - | - | - | 1,265 | - | 1,265 |
| 2023-11-02 | 1,265 | 1,265 | 1,250 | 1,265 | 300 | 1,265 |
| 2023-11-01 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 1,241 |
| 2023-10-31 | 1,240 | 1,270 | 1,240 | 1,269 | 1,000 | 1,269 |
| 2023-10-30 | 1,260 | 1,260 | 1,258 | 1,258 | 200 | 1,258 |
| 2023-10-27 | 1,240 | 1,260 | 1,240 | 1,258 | 600 | 1,258 |
| 2023-10-26 | 1,210 | 1,240 | 1,210 | 1,240 | 1,300 | 1,240 |
| 2023-10-25 | 1,264 | 1,266 | 1,250 | 1,266 | 1,100 | 1,266 |
| 2023-10-24 | 1,225 | 1,255 | 1,225 | 1,255 | 1,100 | 1,255 |
| 2023-10-23 | 1,220 | 1,250 | 1,220 | 1,250 | 400 | 1,250 |
| 2023-10-20 | 1,230 | 1,238 | 1,230 | 1,238 | 200 | 1,238 |
| 2023-10-19 | 1,228 | 1,228 | 1,225 | 1,225 | 600 | 1,225 |
| 2023-10-18 | - | - | - | 1,246 | - | 1,246 |
| 2023-10-17 | - | - | - | 1,246 | - | 1,246 |
| 2023-10-16 | 1,232 | 1,246 | 1,232 | 1,246 | 600 | 1,246 |
| 2023-10-13 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 1,238 |
| 2023-10-12 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2023-10-11 | 1,231 | 1,261 | 1,231 | 1,261 | 600 | 1,261 |
| 2023-10-10 | 1,242 | 1,250 | 1,242 | 1,250 | 300 | 1,250 |
| 2023-10-06 | 1,254 | 1,260 | 1,233 | 1,260 | 1,000 | 1,260 |
| 2023-10-05 | 1,253 | 1,254 | 1,231 | 1,254 | 2,100 | 1,254 |
| 2023-10-04 | 1,255 | 1,255 | 1,231 | 1,231 | 200 | 1,231 |
| 2023-10-03 | 1,233 | 1,254 | 1,232 | 1,254 | 800 | 1,254 |
| 2023-10-02 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2023-09-29 | 1,255 | 1,255 | 1,221 | 1,255 | 900 | 1,255 |
| 2023-09-28 | 1,258 | 1,258 | 1,233 | 1,251 | 600 | 1,251 |
| 2023-09-27 | 1,250 | 1,257 | 1,244 | 1,244 | 300 | 1,244 |
| 2023-09-26 | 1,260 | 1,266 | 1,260 | 1,266 | 1,000 | 1,266 |
| 2023-09-25 | 1,265 | 1,265 | 1,260 | 1,260 | 2,700 | 1,260 |
| 2023-09-22 | 1,244 | 1,248 | 1,220 | 1,230 | 3,200 | 1,230 |
| 2023-09-21 | 1,244 | 1,244 | 1,234 | 1,244 | 600 | 1,244 |
| 2023-09-20 | 1,230 | 1,244 | 1,230 | 1,244 | 500 | 1,244 |
| 2023-09-19 | 1,225 | 1,230 | 1,212 | 1,229 | 4,400 | 1,229 |
| 2023-09-15 | 1,212 | 1,220 | 1,211 | 1,220 | 1,200 | 1,220 |
| 2023-09-14 | 1,211 | 1,217 | 1,211 | 1,217 | 500 | 1,217 |
| 2023-09-13 | 1,220 | 1,220 | 1,210 | 1,211 | 900 | 1,211 |
| 2023-09-12 | 1,212 | 1,220 | 1,211 | 1,220 | 1,800 | 1,220 |
| 2023-09-11 | 1,230 | 1,243 | 1,202 | 1,220 | 8,500 | 1,220 |
| 2023-09-08 | 1,220 | 1,227 | 1,213 | 1,213 | 1,400 | 1,213 |
| 2023-09-07 | 1,225 | 1,225 | 1,212 | 1,212 | 300 | 1,212 |
| 2023-09-06 | 1,219 | 1,222 | 1,210 | 1,222 | 600 | 1,222 |
| 2023-09-05 | 1,205 | 1,220 | 1,204 | 1,204 | 500 | 1,204 |
| 2023-09-04 | 1,200 | 1,220 | 1,190 | 1,220 | 700 | 1,220 |
| 2023-09-01 | 1,202 | 1,230 | 1,200 | 1,200 | 7,900 | 1,200 |
| 2023-08-31 | 1,190 | 1,202 | 1,183 | 1,202 | 1,000 | 1,202 |
| 2023-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2023-08-29 | 1,190 | 1,200 | 1,190 | 1,200 | 200 | 1,200 |
| 2023-08-28 | 1,193 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2023-08-25 | 1,199 | 1,199 | 1,199 | 1,199 | 600 | 1,199 |
| 2023-08-24 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2023-08-23 | 1,170 | 1,180 | 1,170 | 1,180 | 200 | 1,180 |
| 2023-08-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,200 | 1,170 |
| 2023-08-21 | 1,140 | 1,174 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2023-08-18 | 1,129 | 1,140 | 1,129 | 1,140 | 600 | 1,140 |
| 2023-08-17 | 1,170 | 1,180 | 1,126 | 1,133 | 3,900 | 1,133 |
| 2023-08-16 | 1,171 | 1,171 | 1,170 | 1,171 | 300 | 1,171 |
| 2023-08-15 | 1,161 | 1,185 | 1,159 | 1,180 | 1,500 | 1,180 |
| 2023-08-14 | 1,157 | 1,179 | 1,157 | 1,179 | 700 | 1,179 |
| 2023-08-10 | 1,173 | 1,175 | 1,158 | 1,171 | 1,400 | 1,171 |
| 2023-08-09 | 1,152 | 1,174 | 1,152 | 1,174 | 600 | 1,174 |
| 2023-08-08 | 1,170 | 1,183 | 1,153 | 1,153 | 1,800 | 1,153 |
| 2023-08-07 | 1,158 | 1,170 | 1,158 | 1,170 | 700 | 1,170 |
| 2023-08-04 | 1,179 | 1,190 | 1,151 | 1,161 | 5,200 | 1,161 |
| 2023-08-03 | 1,190 | 1,190 | 1,171 | 1,171 | 1,400 | 1,171 |
| 2023-08-02 | 1,181 | 1,184 | 1,172 | 1,174 | 2,000 | 1,174 |
| 2023-08-01 | 1,190 | 1,195 | 1,181 | 1,181 | 600 | 1,181 |
| 2023-07-31 | 1,190 | 1,190 | 1,178 | 1,190 | 1,400 | 1,190 |
| 2023-07-28 | 1,189 | 1,189 | 1,172 | 1,180 | 1,000 | 1,180 |
| 2023-07-27 | 1,192 | 1,195 | 1,171 | 1,176 | 5,100 | 1,176 |
| 2023-07-26 | 1,198 | 1,198 | 1,171 | 1,171 | 1,400 | 1,171 |
| 2023-07-25 | 1,199 | 1,199 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2023-07-24 | 1,171 | 1,190 | 1,171 | 1,190 | 2,800 | 1,190 |
| 2023-07-21 | 1,175 | 1,180 | 1,171 | 1,171 | 2,500 | 1,171 |
| 2023-07-20 | 1,165 | 1,180 | 1,165 | 1,180 | 1,300 | 1,180 |
| 2023-07-19 | 1,180 | 1,184 | 1,173 | 1,184 | 1,300 | 1,184 |
| 2023-07-18 | 1,198 | 1,199 | 1,163 | 1,163 | 5,800 | 1,163 |
| 2023-07-14 | 1,185 | 1,199 | 1,185 | 1,185 | 2,000 | 1,185 |
| 2023-07-13 | 1,168 | 1,175 | 1,168 | 1,173 | 1,400 | 1,173 |
| 2023-07-12 | 1,198 | 1,199 | 1,177 | 1,185 | 3,100 | 1,185 |
| 2023-07-11 | 1,205 | 1,205 | 1,155 | 1,176 | 5,100 | 1,176 |
| 2023-07-10 | 1,196 | 1,204 | 1,191 | 1,191 | 1,900 | 1,191 |
| 2023-07-07 | 1,189 | 1,210 | 1,174 | 1,200 | 3,400 | 1,200 |
| 2023-07-06 | 1,200 | 1,200 | 1,177 | 1,177 | 6,900 | 1,177 |
| 2023-07-05 | 1,191 | 1,220 | 1,188 | 1,188 | 7,700 | 1,188 |
| 2023-07-04 | 1,201 | 1,219 | 1,194 | 1,194 | 6,000 | 1,194 |
| 2023-07-03 | 1,250 | 1,250 | 1,190 | 1,210 | 15,000 | 1,210 |
| 2023-06-30 | 1,225 | 1,250 | 1,215 | 1,217 | 12,100 | 1,217 |
| 2023-06-29 | 1,186 | 1,210 | 1,186 | 1,200 | 9,500 | 1,200 |
| 2023-06-28 | 1,201 | 1,206 | 1,180 | 1,185 | 32,300 | 1,185 |
| 2023-06-27 | 1,242 | 1,288 | 1,194 | 1,218 | 299,300 | 1,218 |
| 2023-06-26 | - | - | - | - | - | - |
| 2023-06-23 | - | - | - | - | - | - |
| 2023-06-22 | - | - | - | - | - | - |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
| 2023-06-19 | - | - | - | - | - | - |
| 2023-06-16 | - | - | - | - | - | - |
| 2023-06-15 | - | - | - | - | - | - |
| 2023-06-14 | - | - | - | - | - | - |
| 2023-06-13 | - | - | - | - | - | - |
| 2023-06-12 | - | - | - | - | - | - |
| 2023-06-09 | - | - | - | - | - | - |
| 2023-06-08 | - | - | - | - | - | - |
| 2023-06-07 | - | - | - | - | - | - |
| 2023-06-06 | - | - | - | - | - | - |
| 2023-06-05 | - | - | - | - | - | - |
| 2023-06-02 | - | - | - | - | - | - |
| 2023-06-01 | - | - | - | - | - | - |
| 2023-05-31 | - | - | - | - | - | - |
| 2023-05-30 | - | - | - | - | - | - |
| 2023-05-29 | - | - | - | - | - | - |
| 2023-05-26 | - | - | - | - | - | - |
| 2023-05-25 | - | - | - | - | - | - |
分割・併合履歴 ： なし
