日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 930 | 935 | 920 | 925 | 269,000 |
1985/12/27 | 930 | 930 | 926 | 926 | 159,000 |
1985/12/26 | 931 | 931 | 917 | 930 | 238,000 |
1985/12/25 | 931 | 935 | 926 | 933 | 277,000 |
1985/12/24 | 915 | 931 | 915 | 931 | 241,000 |
1985/12/23 | 916 | 923 | 915 | 916 | 52,000 |
1985/12/21 | 939 | 940 | 910 | 910 | 410,000 |
1985/12/20 | 940 | 940 | 930 | 940 | 384,000 |
1985/12/19 | 938 | 943 | 932 | 943 | 544,000 |
1985/12/18 | 940 | 940 | 930 | 935 | 328,000 |
1985/12/17 | 943 | 948 | 936 | 940 | 687,000 |
1985/12/16 | 940 | 942 | 934 | 942 | 1,060,001 |
1985/12/13 | 930 | 939 | 925 | 935 | 1,187,001 |
1985/12/12 | 935 | 935 | 915 | 925 | 857,000 |
1985/12/11 | 920 | 934 | 920 | 929 | 1,628,001 |
1985/12/10 | 909 | 910 | 901 | 910 | 648,000 |
1985/12/09 | 909 | 909 | 890 | 903 | 343,000 |
1985/12/07 | 903 | 906 | 898 | 906 | 400,000 |
1985/12/06 | 907 | 907 | 900 | 900 | 844,000 |
1985/12/05 | 897 | 901 | 891 | 897 | 478,000 |
1985/12/04 | 885 | 887 | 870 | 887 | 569,000 |
1985/12/03 | 890 | 890 | 880 | 885 | 92,000 |
1985/12/02 | 895 | 895 | 889 | 890 | 194,000 |
1985/11/30 | 900 | 900 | 896 | 896 | 179,000 |
1985/11/29 | 900 | 904 | 893 | 900 | 494,000 |
1985/11/28 | 919 | 919 | 886 | 892 | 526,000 |
1985/11/27 | 910 | 919 | 906 | 918 | 1,967,001 |
1985/11/26 | 900 | 910 | 898 | 900 | 807,000 |
1985/11/25 | 900 | 908 | 897 | 900 | 636,000 |
1985/11/22 | 903 | 905 | 885 | 898 | 1,215,001 |
1985/11/21 | 891 | 905 | 881 | 892 | 653,000 |
1985/11/20 | 876 | 889 | 876 | 881 | 216,000 |
1985/11/19 | 890 | 890 | 875 | 876 | 121,000 |
1985/11/18 | 875 | 900 | 870 | 900 | 104,000 |
1985/11/16 | 870 | 874 | 861 | 866 | 72,000 |
1985/11/15 | 855 | 875 | 855 | 875 | 164,000 |
1985/11/14 | 866 | 866 | 851 | 854 | 314,000 |
1985/11/13 | 871 | 875 | 866 | 866 | 131,000 |
1985/11/12 | 873 | 880 | 870 | 870 | 150,000 |
1985/11/11 | 870 | 874 | 870 | 870 | 127,000 |
1985/11/08 | 888 | 890 | 865 | 865 | 558,000 |
1985/11/07 | 888 | 908 | 885 | 888 | 1,292,001 |
1985/11/06 | 889 | 889 | 880 | 885 | 305,000 |
1985/11/05 | 875 | 885 | 871 | 885 | 185,000 |
1985/11/02 | 878 | 878 | 860 | 870 | 270,000 |
1985/11/01 | 880 | 880 | 865 | 879 | 443,000 |
1985/10/31 | 871 | 880 | 869 | 875 | 202,000 |
1985/10/30 | 875 | 875 | 865 | 865 | 176,000 |
1985/10/29 | 880 | 880 | 866 | 876 | 471,000 |
1985/10/28 | 867 | 882 | 867 | 875 | 287,000 |
1985/10/26 | 865 | 870 | 865 | 866 | 51,000 |
1985/10/25 | 880 | 880 | 870 | 879 | 323,000 |
1985/10/24 | 869 | 874 | 867 | 871 | 171,000 |
1985/10/23 | 870 | 880 | 866 | 879 | 333,000 |
1985/10/22 | 865 | 867 | 863 | 863 | 171,000 |
1985/10/21 | 865 | 870 | 861 | 865 | 146,000 |
1985/10/19 | 875 | 875 | 867 | 869 | 66,000 |
1985/10/18 | 857 | 865 | 855 | 855 | 196,000 |
1985/10/17 | 879 | 879 | 866 | 867 | 283,000 |
1985/10/16 | 879 | 885 | 870 | 882 | 407,000 |
1985/10/15 | 887 | 887 | 877 | 885 | 295,000 |
1985/10/14 | 889 | 889 | 875 | 888 | 94,000 |
1985/10/11 | 898 | 898 | 871 | 890 | 446,000 |
1985/10/09 | 890 | 892 | 882 | 890 | 1,022,000 |
1985/10/08 | 885 | 885 | 871 | 885 | 436,000 |
1985/10/07 | 881 | 882 | 871 | 880 | 234,000 |
1985/10/05 | 868 | 880 | 865 | 880 | 108,000 |
1985/10/04 | 879 | 879 | 870 | 872 | 49,000 |
1985/10/03 | 870 | 880 | 870 | 870 | 126,000 |
1985/10/02 | 870 | 875 | 865 | 865 | 358,000 |
1985/10/01 | 865 | 880 | 859 | 870 | 132,000 |
1985/09/30 | 855 | 858 | 850 | 855 | 172,000 |
1985/09/28 | 869 | 869 | 860 | 861 | 49,000 |
1985/09/27 | 880 | 880 | 870 | 879 | 242,000 |
1985/09/26 | 870 | 890 | 863 | 882 | 471,000 |
1985/09/25 | 880 | 885 | 870 | 870 | 161,000 |
1985/09/24 | 895 | 899 | 880 | 890 | 642,000 |
1985/09/21 | 886 | 886 | 872 | 886 | 156,000 |
1985/09/20 | 882 | 890 | 877 | 887 | 447,000 |
1985/09/19 | 867 | 881 | 867 | 881 | 810,000 |
1985/09/18 | 875 | 875 | 857 | 868 | 665,000 |
1985/09/17 | 863 | 869 | 857 | 865 | 343,000 |
1985/09/13 | 861 | 871 | 858 | 858 | 971,000 |
1985/09/12 | 859 | 865 | 855 | 861 | 1,029,000 |
1985/09/11 | 860 | 877 | 855 | 869 | 1,757,001 |
1985/09/10 | 852 | 855 | 844 | 845 | 784,000 |
1985/09/09 | 838 | 842 | 831 | 842 | 410,000 |
1985/09/07 | 828 | 838 | 826 | 835 | 965,000 |
1985/09/06 | 830 | 830 | 811 | 823 | 805,000 |
1985/09/05 | 790 | 804 | 790 | 790 | 252,000 |
1985/09/04 | 825 | 825 | 785 | 785 | 324,000 |
1985/09/03 | 830 | 838 | 820 | 821 | 340,000 |
1985/09/02 | 823 | 835 | 823 | 832 | 804,000 |
1985/08/31 | 820 | 822 | 815 | 822 | 483,000 |
1985/08/30 | 805 | 830 | 801 | 810 | 500,000 |
1985/08/29 | 782 | 805 | 777 | 797 | 335,000 |
1985/08/28 | 775 | 780 | 772 | 772 | 425,000 |
1985/08/27 | 775 | 775 | 771 | 772 | 76,000 |
1985/08/26 | 771 | 775 | 770 | 771 | 94,000 |
1985/08/24 | 769 | 771 | 769 | 770 | 74,000 |
1985/08/23 | 773 | 773 | 763 | 768 | 110,000 |
1985/08/22 | 753 | 764 | 753 | 763 | 121,000 |
1985/08/21 | 745 | 760 | 745 | 751 | 707,000 |
1985/08/20 | 748 | 748 | 740 | 745 | 695,000 |
1985/08/19 | 740 | 745 | 740 | 745 | 54,000 |
1985/08/17 | 735 | 740 | 735 | 740 | 44,000 |
1985/08/16 | 730 | 740 | 730 | 735 | 100,000 |
1985/08/15 | 720 | 750 | 710 | 740 | 243,000 |
1985/08/14 | 706 | 712 | 706 | 708 | 106,000 |
1985/08/13 | 706 | 710 | 705 | 705 | 39,000 |
1985/08/12 | 705 | 709 | 705 | 705 | 36,000 |
1985/08/09 | 710 | 720 | 700 | 705 | 248,000 |
1985/08/08 | 710 | 720 | 710 | 711 | 146,000 |
1985/08/07 | 730 | 734 | 730 | 730 | 169,000 |
1985/08/06 | 730 | 734 | 728 | 734 | 206,000 |
1985/08/05 | 735 | 735 | 730 | 730 | 151,000 |
1985/08/03 | 735 | 739 | 735 | 735 | 52,000 |
1985/08/02 | 730 | 739 | 730 | 739 | 60,000 |
1985/08/01 | 715 | 740 | 715 | 740 | 203,000 |
1985/07/31 | 701 | 725 | 695 | 716 | 94,000 |
1985/07/30 | 695 | 709 | 695 | 700 | 34,000 |
1985/07/29 | 700 | 710 | 691 | 700 | 86,000 |
1985/07/27 | 681 | 700 | 680 | 700 | 122,000 |
1985/07/26 | 695 | 700 | 671 | 680 | 499,000 |
1985/07/25 | 730 | 735 | 700 | 701 | 269,000 |
1985/07/24 | 726 | 735 | 726 | 734 | 60,000 |
1985/07/23 | 745 | 745 | 736 | 736 | 359,000 |
1985/07/22 | 750 | 750 | 748 | 750 | 74,000 |
1985/07/20 | 750 | 765 | 750 | 750 | 91,000 |
1985/07/19 | 747 | 750 | 746 | 750 | 257,000 |
1985/07/18 | 754 | 760 | 747 | 750 | 326,000 |
1985/07/17 | 740 | 755 | 740 | 754 | 311,000 |
1985/07/16 | 737 | 738 | 731 | 738 | 133,000 |
1985/07/15 | 740 | 740 | 735 | 738 | 98,000 |
1985/07/12 | 770 | 775 | 745 | 755 | 203,000 |
1985/07/11 | 780 | 780 | 775 | 775 | 73,000 |
1985/07/10 | 785 | 792 | 780 | 780 | 156,000 |
1985/07/09 | 786 | 790 | 785 | 790 | 59,000 |
1985/07/08 | 802 | 805 | 792 | 792 | 81,000 |
1985/07/06 | 790 | 800 | 790 | 792 | 69,000 |
1985/07/05 | 795 | 804 | 791 | 795 | 254,000 |
1985/07/04 | 810 | 810 | 795 | 795 | 313,000 |
1985/07/03 | 825 | 825 | 810 | 810 | 56,000 |
1985/07/02 | 825 | 830 | 825 | 825 | 51,000 |
1985/07/01 | 821 | 835 | 820 | 835 | 225,000 |
1985/06/29 | 830 | 835 | 820 | 830 | 295,000 |
1985/06/28 | 804 | 820 | 796 | 820 | 281,000 |
1985/06/27 | 807 | 807 | 782 | 800 | 152,000 |
1985/06/26 | 775 | 815 | 769 | 815 | 430,000 |
1985/06/25 | 777 | 781 | 769 | 769 | 308,000 |
1985/06/24 | 780 | 795 | 780 | 781 | 245,000 |
1985/06/22 | 780 | 785 | 780 | 785 | 253,000 |
1985/06/21 | 790 | 790 | 776 | 781 | 335,000 |
1985/06/20 | 795 | 801 | 795 | 795 | 346,000 |
1985/06/19 | 800 | 810 | 796 | 800 | 508,000 |
1985/06/18 | 805 | 812 | 805 | 805 | 208,000 |
1985/06/17 | 819 | 820 | 810 | 815 | 158,000 |
1985/06/15 | 819 | 819 | 817 | 817 | 112,000 |
1985/06/14 | 820 | 823 | 820 | 822 | 153,000 |
1985/06/13 | 820 | 830 | 820 | 828 | 141,000 |
1985/06/12 | 823 | 823 | 816 | 818 | 132,000 |
1985/06/11 | 808 | 825 | 805 | 813 | 130,000 |
1985/06/10 | 800 | 815 | 792 | 800 | 256,000 |
1985/06/07 | 810 | 810 | 790 | 790 | 754,000 |
1985/06/06 | 815 | 820 | 813 | 813 | 121,000 |
1985/06/05 | 811 | 815 | 810 | 812 | 143,000 |
1985/06/04 | 809 | 820 | 806 | 815 | 189,000 |
1985/06/03 | 831 | 831 | 805 | 805 | 222,000 |
1985/06/01 | 840 | 841 | 840 | 841 | 308,000 |
1985/05/31 | 856 | 856 | 850 | 850 | 115,000 |
1985/05/30 | 858 | 858 | 855 | 856 | 554,000 |
1985/05/29 | 865 | 870 | 858 | 860 | 122,000 |
1985/05/28 | 858 | 870 | 856 | 870 | 301,000 |
1985/05/27 | 855 | 860 | 851 | 860 | 105,000 |
1985/05/25 | 860 | 860 | 850 | 855 | 252,000 |
1985/05/24 | 864 | 865 | 859 | 863 | 170,000 |
1985/05/23 | 870 | 879 | 869 | 870 | 132,000 |
1985/05/22 | 880 | 880 | 871 | 871 | 221,000 |
1985/05/21 | 880 | 882 | 875 | 876 | 170,000 |
1985/05/20 | 874 | 884 | 870 | 870 | 137,000 |
1985/05/18 | 884 | 885 | 873 | 873 | 60,000 |
1985/05/17 | 866 | 876 | 866 | 875 | 52,000 |
1985/05/16 | 871 | 875 | 870 | 870 | 106,000 |
1985/05/15 | 870 | 875 | 870 | 870 | 52,000 |
1985/05/14 | 885 | 885 | 871 | 885 | 58,000 |
1985/05/13 | 883 | 888 | 878 | 885 | 185,000 |
1985/05/10 | 880 | 880 | 870 | 870 | 188,000 |
1985/05/09 | 875 | 875 | 873 | 875 | 144,000 |
1985/05/08 | 875 | 875 | 873 | 875 | 100,000 |
1985/05/07 | 872 | 875 | 870 | 872 | 78,000 |
1985/05/04 | 871 | 875 | 871 | 872 | 87,000 |
1985/05/02 | 870 | 874 | 870 | 871 | 101,000 |
1985/05/01 | 871 | 879 | 865 | 870 | 107,000 |
1985/04/30 | 880 | 880 | 872 | 880 | 94,000 |
1985/04/27 | 875 | 880 | 870 | 880 | 142,000 |
1985/04/26 | 885 | 895 | 875 | 875 | 336,000 |
1985/04/25 | 870 | 877 | 867 | 877 | 119,000 |
1985/04/24 | 874 | 874 | 864 | 865 | 217,000 |
1985/04/23 | 889 | 889 | 870 | 873 | 163,000 |
1985/04/22 | 884 | 885 | 872 | 879 | 59,000 |
1985/04/20 | 880 | 885 | 875 | 876 | 49,000 |
1985/04/19 | 850 | 865 | 841 | 860 | 352,000 |
1985/04/18 | 880 | 900 | 820 | 840 | 610,000 |
1985/04/17 | 913 | 913 | 900 | 900 | 523,000 |
1985/04/16 | 925 | 935 | 905 | 923 | 407,000 |
1985/04/15 | 929 | 929 | 922 | 925 | 281,000 |
1985/04/12 | 931 | 931 | 919 | 925 | 402,000 |
1985/04/11 | 927 | 945 | 926 | 931 | 272,000 |
1985/04/10 | 915 | 925 | 915 | 925 | 204,000 |
1985/04/09 | 915 | 915 | 911 | 913 | 71,000 |
1985/04/08 | 910 | 920 | 910 | 915 | 108,000 |
1985/04/06 | 910 | 911 | 906 | 906 | 112,000 |
1985/04/05 | 910 | 915 | 910 | 910 | 228,000 |
1985/04/04 | 910 | 915 | 908 | 910 | 419,000 |
1985/04/03 | 900 | 910 | 890 | 910 | 292,000 |
1985/04/02 | 913 | 920 | 907 | 907 | 66,000 |
1985/04/01 | 906 | 920 | 906 | 920 | 123,000 |
1985/03/30 | 910 | 915 | 906 | 906 | 128,000 |
1985/03/29 | 900 | 905 | 898 | 900 | 585,000 |
1985/03/28 | 904 | 904 | 898 | 900 | 308,000 |
1985/03/27 | 910 | 913 | 900 | 905 | 845,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 1,020 | 1,020 | 1,010 | 1,010 | 416,000 |
1985/03/25 | 1,040 | 1,040 | 1,020 | 1,020 | 237,000 |
1985/03/23 | 1,030 | 1,040 | 1,020 | 1,030 | 100,000 |
1985/03/22 | 1,040 | 1,040 | 1,020 | 1,040 | 559,000 |
1985/03/20 | 1,030 | 1,040 | 1,020 | 1,040 | 678,000 |
1985/03/19 | 1,030 | 1,040 | 1,020 | 1,020 | 339,000 |
1985/03/18 | 1,030 | 1,040 | 1,020 | 1,020 | 429,000 |
1985/03/16 | 1,010 | 1,030 | 1,010 | 1,020 | 233,000 |
1985/03/15 | 1,000 | 1,020 | 998 | 1,010 | 898,000 |
1985/03/14 | 1,020 | 1,020 | 998 | 1,000 | 518,000 |
1985/03/13 | 1,020 | 1,040 | 1,010 | 1,010 | 766,000 |
1985/03/12 | 1,000 | 1,010 | 996 | 1,000 | 559,000 |
1985/03/11 | 1,000 | 1,010 | 990 | 1,000 | 773,000 |
1985/03/08 | 998 | 1,020 | 996 | 1,010 | 913,000 |
1985/03/07 | 1,030 | 1,030 | 996 | 998 | 389,000 |
1985/03/06 | 1,030 | 1,060 | 1,020 | 1,030 | 1,894,001 |
1985/03/05 | 1,030 | 1,050 | 1,020 | 1,020 | 1,423,001 |
1985/03/04 | 1,000 | 1,050 | 1,000 | 1,040 | 1,601,001 |
1985/03/02 | 1,010 | 1,020 | 999 | 1,000 | 638,000 |
1985/03/01 | 1,000 | 1,040 | 996 | 1,020 | 2,282,001 |
1985/02/28 | 977 | 1,020 | 975 | 1,010 | 1,672,001 |
1985/02/27 | 975 | 984 | 975 | 975 | 422,000 |
1985/02/26 | 990 | 990 | 975 | 975 | 535,000 |
1985/02/25 | 967 | 975 | 965 | 970 | 312,000 |
1985/02/23 | 969 | 980 | 966 | 970 | 277,000 |
1985/02/22 | 951 | 960 | 951 | 960 | 224,000 |
1985/02/21 | 960 | 964 | 950 | 951 | 66,000 |
1985/02/20 | 961 | 961 | 955 | 956 | 192,000 |
1985/02/19 | 954 | 960 | 953 | 956 | 167,000 |
1985/02/18 | 965 | 965 | 950 | 952 | 202,000 |
1985/02/16 | 978 | 978 | 956 | 967 | 381,000 |
1985/02/15 | 947 | 969 | 947 | 968 | 698,000 |
1985/02/14 | 939 | 940 | 927 | 940 | 594,000 |
1985/02/13 | 935 | 939 | 930 | 939 | 301,000 |
1985/02/12 | 940 | 940 | 928 | 928 | 259,000 |
1985/02/08 | 925 | 930 | 920 | 925 | 287,000 |
1985/02/07 | 911 | 939 | 910 | 939 | 182,000 |
1985/02/06 | 917 | 918 | 910 | 910 | 165,000 |
1985/02/05 | 920 | 930 | 916 | 917 | 367,000 |
1985/02/04 | 930 | 930 | 915 | 920 | 720,000 |
1985/02/02 | 920 | 940 | 920 | 940 | 174,000 |
1985/02/01 | 931 | 940 | 928 | 940 | 831,000 |
1985/01/31 | 940 | 940 | 918 | 930 | 411,000 |
1985/01/30 | 922 | 940 | 922 | 932 | 250,000 |
1985/01/29 | 922 | 927 | 915 | 915 | 657,000 |
1985/01/28 | 912 | 922 | 912 | 922 | 194,000 |
1985/01/26 | 920 | 926 | 912 | 912 | 130,000 |
1985/01/25 | 940 | 940 | 932 | 936 | 370,000 |
1985/01/24 | 940 | 942 | 935 | 935 | 151,000 |
1985/01/23 | 940 | 940 | 932 | 940 | 434,000 |
1985/01/22 | 946 | 951 | 940 | 940 | 514,000 |
1985/01/21 | 940 | 950 | 940 | 945 | 76,000 |
1985/01/19 | 950 | 950 | 941 | 950 | 108,000 |
1985/01/18 | 960 | 960 | 950 | 952 | 339,000 |
1985/01/17 | 964 | 964 | 955 | 964 | 409,000 |
1985/01/16 | 960 | 965 | 958 | 964 | 437,000 |
1985/01/14 | 960 | 960 | 950 | 951 | 186,000 |
1985/01/11 | 965 | 965 | 950 | 960 | 537,000 |
1985/01/10 | 971 | 971 | 960 | 960 | 1,076,000 |
1985/01/09 | 965 | 970 | 960 | 961 | 757,000 |
1985/01/08 | 935 | 955 | 935 | 955 | 305,000 |
1985/01/07 | 940 | 942 | 930 | 935 | 129,000 |
1985/01/05 | 965 | 965 | 940 | 942 | 216,000 |
1985/01/04 | 975 | 975 | 963 | 970 | 120,000 |