日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ