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
1986/12/27 890 890 880 890 120,000
1986/12/26 900 900 890 890 168,000
1986/12/25 895 900 895 900 362,000
1986/12/24 906 910 891 900 218,000
1986/12/23 890 900 890 900 291,000
1986/12/22 906 913 900 900 510,000
1986/12/19 915 916 906 910 183,000
1986/12/18 905 915 905 915 110,000
1986/12/17 918 923 910 910 410,000
1986/12/16 905 919 905 908 559,000
1986/12/15 920 920 906 915 161,000
1986/12/12 925 930 912 920 411,000
1986/12/11 910 918 906 915 530,000
1986/12/10 910 919 910 910 485,000
1986/12/09 925 928 910 915 277,000
1986/12/08 942 945 930 930 253,000
1986/12/06 940 949 927 940 396,000
1986/12/05 958 958 950 950 411,000
1986/12/04 955 964 948 960 1,016,000
1986/12/03 934 957 932 945 772,000
1986/12/02 936 940 925 933 437,000
1986/12/01 940 950 938 938 582,000
1986/11/29 947 947 936 940 786,000
1986/11/28 955 965 941 949 911,000
1986/11/27 960 973 951 963 3,862,002
1986/11/26 920 950 913 950 2,977,001
1986/11/25 910 929 897 913 711,000
1986/11/22 916 920 902 905 271,000
1986/11/21 903 924 903 910 773,000
1986/11/20 903 909 900 900 406,000
1986/11/19 905 913 900 908 498,000
1986/11/18 910 920 897 915 382,000
1986/11/17 910 927 900 900 999,000
1986/11/14 897 912 890 900 1,351,001
1986/11/13 898 899 880 893 293,000
1986/11/12 880 890 880 889 126,000
1986/11/11 881 881 870 871 39,000
1986/11/10 885 890 880 880 150,000
1986/11/07 879 890 875 890 165,000
1986/11/06 863 869 863 869 17,000
1986/11/05 875 878 861 861 339,000
1986/11/04 886 892 871 885 100,000
1986/11/01 885 894 885 894 131,000
1986/10/31 899 904 885 895 285,000
1986/10/30 883 904 879 900 1,132,001
1986/10/29 884 889 876 879 347,000
1986/10/28 876 884 866 875 226,000
1986/10/27 879 889 866 866 305,000
1986/10/25 875 890 860 889 806,000
1986/10/24 875 881 870 870 1,107,001
1986/10/23 825 860 820 860 365,000
1986/10/22 831 832 815 815 188,000
1986/10/21 821 835 815 829 274,000
1986/10/20 812 840 812 831 225,000
1986/10/17 826 830 816 818 203,000
1986/10/16 815 820 810 820 215,000
1986/10/15 825 825 812 812 219,000
1986/10/14 811 821 811 821 117,000
1986/10/13 820 821 810 810 228,000
1986/10/09 826 830 820 821 263,000
1986/10/08 819 825 819 821 125,000
1986/10/07 815 820 810 810 184,000
1986/10/06 831 831 823 825 109,000
1986/10/04 821 830 821 830 111,000
1986/10/03 821 821 821 821 44,000
1986/10/02 825 840 821 821 215,000
1986/10/01 828 834 825 825 275,000
1986/09/30 830 832 825 825 332,000
1986/09/29 830 835 830 830 117,000
1986/09/27 839 844 825 825 183,000
1986/09/26 864 864 860 860 275,000
1986/09/25 864 864 815 840 606,000
1986/09/24 853 867 850 859 716,000
1986/09/22 845 850 843 850 252,000
1986/09/19 850 850 845 845 315,000
1986/09/18 822 855 822 854 171,000
1986/09/17 821 830 820 820 413,000
1986/09/16 831 840 827 827 188,000
1986/09/12 826 850 826 831 228,000
1986/09/11 841 875 841 855 457,000
1986/09/10 827 840 821 840 214,000
1986/09/09 806 810 806 807 443,000
1986/09/08 810 810 807 810 245,000
1986/09/06 815 820 810 815 542,000
1986/09/05 808 820 808 820 373,000
1986/09/04 810 810 805 808 298,000
1986/09/03 809 810 805 810 84,000
1986/09/02 810 810 809 810 176,000
1986/09/01 814 816 812 812 361,000
1986/08/30 814 815 810 812 196,000
1986/08/29 821 839 815 820 409,000
1986/08/28 819 826 819 820 242,000
1986/08/27 840 844 835 839 171,000
1986/08/26 849 849 840 847 263,000
1986/08/25 840 855 840 847 176,000
1986/08/23 830 830 810 810 200,000
1986/08/22 799 812 799 810 717,000
1986/08/21 814 815 799 799 1,215,001
1986/08/20 818 818 804 804 1,411,001
1986/08/19 836 836 818 819 774,000
1986/08/18 842 842 826 826 305,000
1986/08/15 860 862 855 859 780,000
1986/08/14 875 878 865 866 239,000
1986/08/13 875 880 861 873 355,000
1986/08/12 860 870 851 855 173,000
1986/08/11 850 859 850 850 96,000
1986/08/08 877 885 860 860 476,000
1986/08/07 850 905 850 875 698,000
1986/08/06 850 859 845 845 399,000
1986/08/05 820 840 820 840 147,000
1986/08/04 817 820 815 820 35,000
1986/08/02 805 815 801 815 126,000
1986/08/01 807 809 800 805 337,000
1986/07/31 810 810 801 809 235,000
1986/07/30 830 834 825 825 249,000
1986/07/29 850 850 835 839 214,000
1986/07/28 850 852 845 845 256,000
1986/07/26 840 851 840 850 157,000
1986/07/25 855 855 837 840 327,000
1986/07/24 875 875 860 860 652,000
1986/07/23 847 890 847 880 178,000
1986/07/22 815 861 810 857 191,000
1986/07/21 830 830 800 805 332,000
1986/07/19 830 830 825 825 415,000
1986/07/18 875 885 860 860 329,000
1986/07/17 908 908 895 895 247,000
1986/07/16 914 916 911 913 145,000
1986/07/15 916 917 915 915 338,000
1986/07/14 914 919 913 916 390,000
1986/07/11 915 919 911 911 302,000
1986/07/10 921 927 900 910 297,000
1986/07/09 920 931 920 931 367,000
1986/07/08 932 940 931 940 36,000
1986/07/07 926 933 926 930 311,000
1986/07/05 921 930 910 925 235,000
1986/07/04 939 939 931 931 428,000
1986/07/03 945 955 937 940 230,000
1986/07/02 962 962 940 940 316,000
1986/07/01 950 953 942 942 197,000
1986/06/30 935 951 935 941 112,000
1986/06/28 937 937 930 930 344,000
1986/06/27 937 940 935 935 344,000
1986/06/26 940 942 935 935 420,000
1986/06/25 932 940 931 939 346,000
1986/06/24 926 940 926 932 289,000
1986/06/23 910 940 910 930 180,000
1986/06/21 930 933 902 912 400,000
1986/06/20 945 945 930 932 844,000
1986/06/19 954 955 941 945 456,000
1986/06/18 955 961 951 956 420,000
1986/06/17 954 956 952 955 395,000
1986/06/16 955 957 954 956 303,000
1986/06/13 955 956 954 955 256,000
1986/06/12 959 967 955 955 407,000
1986/06/11 980 980 960 960 241,000
1986/06/10 950 960 935 960 329,000
1986/06/09 963 969 958 958 142,000
1986/06/07 958 964 952 963 325,000
1986/06/06 958 961 958 958 317,000
1986/06/05 960 961 954 958 539,000
1986/06/04 970 980 970 970 246,000
1986/06/03 995 995 980 980 289,000
1986/06/02 985 999 980 990 283,000
1986/05/31 980 984 975 980 269,000
1986/05/30 954 963 952 963 403,000
1986/05/29 952 958 951 952 1,210,001
1986/05/28 951 968 951 952 697,000
1986/05/27 961 961 951 951 777,000
1986/05/26 960 969 956 960 398,000
1986/05/24 965 969 950 950 922,000
1986/05/23 980 985 950 969 1,297,001
1986/05/22 1,010 1,010 990 995 924,000
1986/05/21 1,010 1,030 1,010 1,030 62,000
1986/05/20 1,020 1,030 1,010 1,030 204,000
1986/05/19 1,020 1,030 1,010 1,020 111,000
1986/05/17 1,010 1,030 1,010 1,030 89,000
1986/05/16 1,030 1,030 1,020 1,020 116,000
1986/05/15 1,060 1,060 1,030 1,050 325,000
1986/05/14 1,070 1,080 1,040 1,060 420,000
1986/05/13 1,070 1,090 1,060 1,080 244,000
1986/05/12 1,060 1,080 1,060 1,070 281,000
1986/05/09 1,060 1,070 1,050 1,060 285,000
1986/05/08 1,060 1,070 1,050 1,060 383,000
1986/05/07 1,050 1,060 1,050 1,050 22,000
1986/05/06 1,060 1,060 1,050 1,060 98,000
1986/05/02 1,050 1,070 1,050 1,070 259,000
1986/05/01 1,070 1,080 1,050 1,070 335,000
1986/04/30 1,090 1,090 1,070 1,070 173,000
1986/04/28 1,060 1,070 1,050 1,070 153,000
1986/04/26 1,090 1,090 1,060 1,060 268,000
1986/04/25 1,070 1,100 1,070 1,100 610,000
1986/04/24 1,060 1,070 1,040 1,070 206,000
1986/04/23 1,040 1,060 1,030 1,050 367,000
1986/04/22 1,080 1,090 1,030 1,030 391,000
1986/04/21 1,120 1,120 1,070 1,090 412,000
1986/04/19 1,100 1,150 1,100 1,120 1,286,001
1986/04/18 1,040 1,110 1,020 1,100 1,679,001
1986/04/17 1,020 1,030 1,010 1,020 522,000
1986/04/16 996 1,020 995 1,020 613,000
1986/04/15 999 999 985 994 305,000
1986/04/14 1,000 1,000 985 990 155,000
1986/04/11 988 1,000 988 995 324,000
1986/04/10 995 995 981 985 263,000
1986/04/09 976 995 975 995 739,000
1986/04/08 990 990 971 975 80,000
1986/04/07 995 995 986 990 106,000
1986/04/05 1,010 1,010 995 1,000 199,000
1986/04/04 990 1,010 986 1,000 201,000
1986/04/03 990 990 980 989 286,000
1986/04/02 970 980 960 980 220,000
1986/04/01 990 990 970 970 171,000
1986/03/31 1,010 1,020 988 990 364,000
1986/03/29 1,000 1,010 1,000 1,000 132,000
1986/03/28 1,020 1,020 990 1,000 560,000
1986/03/27 1,040 1,040 1,010 1,020 1,385,001
1986/03/26 990 1,000 990 1,000 531,000
1986/03/25 995 995 982 983 300,000
1986/03/24 980 990 970 990 228,000
1986/03/22 999 1,010 990 1,000 369,000
1986/03/20 999 1,000 990 1,000 1,314,001
1986/03/19 1,000 1,010 980 998 886,000
1986/03/18 985 1,010 975 1,000 1,263,001
1986/03/17 985 985 970 985 419,000
1986/03/15 975 989 974 986 464,000
1986/03/14 971 980 971 975 467,000
1986/03/13 968 980 963 978 584,000
1986/03/12 965 968 962 967 197,000
1986/03/11 970 970 965 965 169,000
1986/03/10 963 980 963 974 423,000
1986/03/07 960 964 951 960 585,000
1986/03/06 965 965 952 960 121,000
1986/03/05 978 978 970 970 419,000
1986/03/04 985 985 977 979 793,000
1986/03/03 984 990 980 980 1,080,001
1986/03/01 984 990 980 980 989,000
1986/02/28 969 980 969 980 1,703,001
1986/02/27 959 969 955 962 579,000
1986/02/26 945 951 945 950 303,000
1986/02/25 949 949 940 942 317,000
1986/02/24 939 947 931 940 118,000
1986/02/22 945 948 941 948 223,000
1986/02/21 945 945 940 945 308,000
1986/02/20 940 940 935 935 277,000
1986/02/19 952 952 936 936 629,000
1986/02/18 953 953 937 942 861,000
1986/02/17 945 945 931 943 284,000
1986/02/15 945 945 940 940 128,000
1986/02/14 945 945 935 936 230,000
1986/02/13 948 949 935 945 762,000
1986/02/12 945 950 940 945 1,150,001
1986/02/10 930 945 930 935 526,000
1986/02/07 916 926 910 926 245,000
1986/02/06 924 930 924 924 287,000
1986/02/05 914 924 912 924 124,000
1986/02/04 929 929 911 924 207,000
1986/02/03 928 935 924 930 222,000
1986/02/01 924 925 920 924 227,000
1986/01/31 925 925 919 924 231,000
1986/01/30 922 925 918 925 383,000
1986/01/29 926 926 915 916 909,000
1986/01/28 916 916 910 916 111,000
1986/01/27 919 919 906 906 53,000
1986/01/25 919 919 910 919 47,000
1986/01/24 921 921 910 920 406,000
1986/01/23 920 930 916 929 679,000
1986/01/22 905 910 900 910 259,000
1986/01/21 906 906 893 895 118,000
1986/01/20 887 890 886 886 92,000
1986/01/18 887 900 886 887 192,000
1986/01/17 896 896 886 887 283,000
1986/01/16 885 886 881 886 54,000
1986/01/14 880 885 880 885 115,000
1986/01/13 878 890 875 890 116,000
1986/01/10 895 899 890 895 176,000
1986/01/09 895 896 895 896 202,000
1986/01/08 900 900 890 896 52,000
1986/01/07 900 901 898 901 54,000
1986/01/06 909 910 909 910 14,000
1986/01/04 926 930 923 930 110,000

このページの先頭へ