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
1987/12/28 950 950 910 940 165,000
1987/12/26 989 989 964 964 168,000
1987/12/25 990 990 960 975 541,000
1987/12/24 982 1,020 976 1,000 598,000
1987/12/23 977 980 971 972 192,000
1987/12/22 971 974 970 972 284,000
1987/12/21 966 975 966 970 103,000
1987/12/18 965 970 965 966 122,000
1987/12/17 979 980 961 970 120,000
1987/12/16 972 979 961 974 894,000
1987/12/15 984 990 965 971 182,000
1987/12/14 980 989 980 981 155,000
1987/12/11 999 1,000 986 990 214,000
1987/12/10 999 1,020 995 1,000 671,000
1987/12/09 1,030 1,040 990 999 688,000
1987/12/08 999 1,010 990 1,010 849,000
1987/12/07 990 992 989 990 169,000
1987/12/05 950 990 950 990 523,000
1987/12/04 971 971 956 960 308,000
1987/12/03 970 980 960 971 131,000
1987/12/02 970 987 970 980 161,000
1987/12/01 960 990 958 980 262,000
1987/11/30 980 985 954 970 160,000
1987/11/28 982 992 980 985 147,000
1987/11/27 989 1,000 984 1,000 672,000
1987/11/26 1,000 1,000 981 981 242,000
1987/11/25 1,000 1,020 991 999 958,000
1987/11/24 1,020 1,030 971 995 1,082,001
1987/11/20 949 1,020 946 1,010 3,411,002
1987/11/19 940 979 940 955 1,198,001
1987/11/18 886 940 886 940 317,000
1987/11/17 881 900 881 900 172,000
1987/11/16 875 892 870 882 337,000
1987/11/13 880 890 875 875 289,000
1987/11/12 860 865 847 855 338,000
1987/11/11 870 880 835 835 316,000
1987/11/10 903 903 880 880 235,000
1987/11/09 903 910 902 903 98,000
1987/11/07 908 909 900 900 358,000
1987/11/06 900 915 900 903 786,000
1987/11/05 915 915 900 901 169,000
1987/11/04 925 926 920 920 137,000
1987/11/02 950 950 929 941 192,000
1987/10/31 910 950 910 950 367,000
1987/10/30 910 920 900 900 433,000
1987/10/29 885 904 885 890 490,000
1987/10/28 930 950 900 905 619,000
1987/10/27 900 940 890 940 1,390,001
1987/10/26 980 980 891 920 242,000
1987/10/24 982 1,000 980 980 197,000
1987/10/23 981 1,000 981 992 655,000
1987/10/22 1,040 1,050 1,000 1,030 732,000
1987/10/21 980 980 980 980 529,000
1987/10/20 880 880 880 880 319,000
1987/10/19 1,100 1,120 1,070 1,080 666,000
1987/10/16 1,130 1,170 1,120 1,170 1,412,001
1987/10/15 1,170 1,190 1,160 1,170 1,697,001
1987/10/14 1,160 1,210 1,150 1,190 4,121,002
1987/10/13 1,170 1,180 1,130 1,140 1,156,001
1987/10/12 1,160 1,190 1,150 1,190 1,922,001
1987/10/09 1,130 1,190 1,120 1,190 7,109,003
1987/10/08 1,100 1,130 1,100 1,130 4,357,002
1987/10/07 1,060 1,100 1,060 1,090 1,035,000
1987/10/06 1,090 1,100 1,070 1,080 2,078,001
1987/10/05 1,070 1,110 1,070 1,100 2,872,001
1987/10/03 1,060 1,090 1,060 1,080 1,780,001
1987/10/02 1,030 1,050 1,020 1,050 1,848,001
1987/10/01 1,010 1,010 1,000 1,010 853,000
1987/09/30 1,000 1,010 998 1,010 267,000
1987/09/29 1,010 1,020 998 1,000 597,000
1987/09/28 1,030 1,030 1,000 1,010 214,000
1987/09/26 1,020 1,020 986 1,000 270,000
1987/09/25 992 1,000 981 981 310,000
1987/09/24 1,000 1,010 995 996 451,000
1987/09/22 998 1,000 991 1,000 133,000
1987/09/21 1,020 1,020 995 1,000 193,000
1987/09/18 1,000 1,010 985 991 275,000
1987/09/17 1,000 1,010 990 990 584,000
1987/09/16 1,010 1,020 1,000 1,020 352,000
1987/09/14 1,020 1,020 1,000 1,010 364,000
1987/09/11 1,010 1,010 990 993 248,000
1987/09/10 991 1,000 988 999 378,000
1987/09/09 1,010 1,020 991 991 369,000
1987/09/08 990 1,010 990 1,000 319,000
1987/09/07 985 1,030 985 995 639,000
1987/09/05 1,030 1,040 985 995 255,000
1987/09/04 1,000 1,050 1,000 1,050 738,000
1987/09/03 1,000 1,030 1,000 1,000 594,000
1987/09/02 1,040 1,060 1,020 1,020 1,643,001
1987/09/01 1,060 1,080 1,050 1,060 2,755,001
1987/08/31 1,040 1,060 1,030 1,050 2,380,001
1987/08/29 1,030 1,030 1,010 1,030 496,000
1987/08/28 1,010 1,040 1,010 1,040 3,373,002
1987/08/27 1,010 1,020 995 1,000 1,155,001
1987/08/26 981 997 981 997 576,000
1987/08/25 998 998 975 979 204,000
1987/08/24 980 990 980 990 201,000
1987/08/22 990 993 981 985 152,000
1987/08/21 999 999 981 981 267,000
1987/08/20 982 999 982 994 303,000
1987/08/19 988 989 968 982 549,000
1987/08/18 1,020 1,020 993 993 634,000
1987/08/17 1,020 1,020 1,010 1,010 476,000
1987/08/14 1,010 1,020 1,000 1,020 1,117,001
1987/08/13 1,010 1,010 1,000 1,010 1,083,001
1987/08/12 995 1,020 990 1,010 2,043,001
1987/08/11 980 989 975 989 1,349,001
1987/08/10 985 985 970 975 392,000
1987/08/07 988 988 978 984 1,378,001
1987/08/06 962 985 962 978 2,200,001
1987/08/05 950 959 941 955 734,000
1987/08/04 943 945 935 940 503,000
1987/08/03 945 949 926 939 502,000
1987/08/01 940 940 933 935 461,000
1987/07/31 940 944 930 930 916,000
1987/07/30 913 935 913 930 579,000
1987/07/29 901 914 895 912 334,000
1987/07/28 897 900 890 894 314,000
1987/07/27 897 897 889 895 129,000
1987/07/25 885 898 885 898 152,000
1987/07/24 885 900 880 890 210,000
1987/07/23 874 875 866 875 349,000
1987/07/22 881 885 871 884 274,000
1987/07/21 886 895 885 890 481,000
1987/07/20 920 925 900 905 444,000
1987/07/17 925 925 910 920 341,000
1987/07/16 905 915 900 915 590,000
1987/07/15 905 909 890 905 149,000
1987/07/14 908 908 905 905 70,000
1987/07/13 910 910 908 910 101,000
1987/07/10 890 908 890 908 99,000
1987/07/09 881 899 881 895 197,000
1987/07/08 908 910 889 891 384,000
1987/07/07 905 909 898 898 175,000
1987/07/06 900 920 900 905 112,000
1987/07/04 915 925 911 920 117,000
1987/07/03 919 925 911 915 251,000
1987/07/02 895 920 895 909 203,000
1987/07/01 899 905 885 905 353,000
1987/06/30 889 900 885 890 405,000
1987/06/29 913 920 885 886 707,000
1987/06/27 935 935 914 917 340,000
1987/06/26 930 930 912 925 400,000
1987/06/25 925 926 910 920 407,000
1987/06/24 946 946 925 925 424,000
1987/06/23 922 950 922 945 624,000
1987/06/22 935 942 920 921 330,000
1987/06/19 945 950 930 935 588,000
1987/06/18 945 949 930 945 755,000
1987/06/17 955 960 945 950 463,000
1987/06/16 960 964 946 955 730,000
1987/06/15 960 970 950 955 933,000
1987/06/12 965 978 950 950 2,884,001
1987/06/11 941 958 941 955 616,000
1987/06/10 950 952 940 950 913,000
1987/06/09 965 965 950 957 549,000
1987/06/08 966 966 951 960 1,547,001
1987/06/06 941 948 938 940 253,000
1987/06/05 950 959 935 937 1,311,001
1987/06/04 954 956 939 950 1,813,001
1987/06/03 933 955 922 945 3,750,002
1987/06/02 924 935 918 930 1,530,001
1987/06/01 932 932 916 917 1,028,000
1987/05/30 910 925 905 925 832,000
1987/05/29 921 927 901 903 1,114,001
1987/05/28 919 921 900 915 740,000
1987/05/27 909 919 900 915 1,637,001
1987/05/26 906 913 900 906 580,000
1987/05/25 910 929 894 905 1,573,001
1987/05/23 887 905 883 905 1,094,001
1987/05/22 852 875 852 862 655,000
1987/05/21 870 875 845 845 535,000
1987/05/20 888 889 862 869 604,000
1987/05/19 860 890 860 890 314,000
1987/05/18 880 884 870 870 372,000
1987/05/15 903 905 885 890 1,286,001
1987/05/14 895 907 895 898 3,265,002
1987/05/13 865 886 865 885 1,759,001
1987/05/12 873 873 856 865 376,000
1987/05/11 876 891 855 870 1,625,001
1987/05/08 870 874 855 874 1,180,001
1987/05/07 850 870 836 865 1,014,000
1987/05/06 840 850 825 830 156,000
1987/05/02 840 850 840 850 347,000
1987/05/01 840 850 835 840 515,000
1987/04/30 840 840 830 840 304,000
1987/04/28 834 850 809 830 410,000
1987/04/27 868 878 842 842 787,000
1987/04/25 860 888 855 878 1,810,001
1987/04/24 837 855 837 854 1,601,001
1987/04/23 843 845 825 842 622,000
1987/04/22 825 845 823 845 804,000
1987/04/21 815 825 810 824 229,000
1987/04/20 810 825 810 825 537,000
1987/04/17 815 825 811 815 427,000
1987/04/16 810 820 810 815 852,000
1987/04/15 825 830 800 802 706,000
1987/04/14 830 848 830 832 390,000
1987/04/13 861 865 850 860 577,000
1987/04/10 831 865 830 862 904,000
1987/04/09 865 875 846 847 1,000,000
1987/04/08 831 869 830 855 1,092,001
1987/04/07 830 830 816 829 242,000
1987/04/06 838 838 820 820 273,000
1987/04/04 848 850 826 830 479,000
1987/04/03 832 850 830 831 703,000
1987/04/02 818 836 810 836 256,000
1987/04/01 801 811 801 808 191,000
1987/03/31 800 820 799 820 320,000
1987/03/30 840 840 821 830 209,000
1987/03/28 831 840 820 840 141,000
1987/03/27 831 841 830 830 419,000
1987/03/26 830 831 822 830 582,000
1987/03/25 854 860 825 830 686,000
1987/03/24 879 879 855 864 1,066,001
1987/03/23 848 865 836 849 1,279,001
1987/03/20 825 845 821 828 1,454,001
1987/03/19 814 830 811 820 959,000
1987/03/18 813 820 810 814 502,000
1987/03/17 830 830 810 811 576,000
1987/03/16 850 865 832 840 459,000
1987/03/13 811 860 811 850 1,044,001
1987/03/12 815 820 808 811 216,000
1987/03/11 807 808 804 808 698,000
1987/03/10 805 811 803 807 460,000
1987/03/09 805 819 805 810 228,000
1987/03/07 806 820 805 810 428,000
1987/03/06 819 820 805 805 490,000
1987/03/05 825 840 817 825 709,000
1987/03/04 811 821 810 821 558,000
1987/03/03 815 815 805 811 442,000
1987/03/02 830 840 811 811 142,000
1987/02/28 818 828 808 828 101,000
1987/02/27 800 810 800 808 236,000
1987/02/26 820 820 808 810 617,000
1987/02/25 830 835 808 818 610,000
1987/02/24 835 835 820 830 159,000
1987/02/23 840 840 825 825 231,000
1987/02/20 840 840 823 832 279,000
1987/02/19 830 830 820 821 239,000
1987/02/18 821 833 811 825 283,000
1987/02/17 825 830 817 826 166,000
1987/02/16 817 830 817 822 99,000
1987/02/13 825 835 812 827 188,000
1987/02/12 825 830 825 830 148,000
1987/02/10 821 830 820 828 57,000
1987/02/09 817 820 810 820 545,000
1987/02/07 815 820 815 815 113,000
1987/02/06 810 830 810 815 559,000
1987/02/05 830 830 809 809 424,000
1987/02/04 841 845 831 840 133,000
1987/02/03 841 850 840 850 448,000
1987/02/02 845 851 840 850 342,000
1987/01/31 840 848 836 837 259,000
1987/01/30 840 842 835 839 244,000
1987/01/29 858 858 850 850 206,000
1987/01/28 849 860 849 858 198,000
1987/01/27 849 849 840 840 193,000
1987/01/26 835 845 835 840 108,000
1987/01/24 825 830 822 825 137,000
1987/01/23 826 828 821 822 369,000
1987/01/22 830 845 826 829 497,000
1987/01/21 826 833 825 825 621,000
1987/01/20 822 831 822 826 253,000
1987/01/19 840 845 820 830 691,000
1987/01/16 860 870 850 855 733,000
1987/01/14 880 884 876 880 449,000
1987/01/13 885 895 885 890 489,000
1987/01/12 905 905 889 891 412,000
1987/01/09 900 905 895 905 136,000
1987/01/08 900 900 891 895 302,000
1987/01/07 885 900 880 895 280,000
1987/01/06 883 895 875 876 126,000
1987/01/05 900 900 880 881 53,000

このページの先頭へ