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
1992/12/30 940 943 897 897 261,000
1992/12/29 931 940 930 935 180,000
1992/12/28 936 941 930 941 201,000
1992/12/25 935 944 935 943 76,000
1992/12/24 930 945 930 945 262,000
1992/12/22 925 940 925 937 183,000
1992/12/21 940 940 930 930 257,000
1992/12/18 945 949 937 949 464,000
1992/12/17 920 940 915 935 227,000
1992/12/16 920 940 915 930 449,000
1992/12/15 910 930 906 920 385,000
1992/12/14 915 915 905 909 351,000
1992/12/11 918 928 909 913 1,726,000
1992/12/10 939 939 928 928 291,000
1992/12/09 935 940 927 934 205,000
1992/12/08 929 940 929 931 178,000
1992/12/07 951 951 939 939 156,000
1992/12/04 950 950 940 948 135,000
1992/12/03 959 970 950 950 209,000
1992/12/02 951 959 941 955 205,000
1992/12/01 960 967 951 951 201,000
1992/11/30 941 970 941 970 305,000
1992/11/27 935 957 935 941 230,000
1992/11/26 925 949 916 942 454,000
1992/11/25 904 925 896 925 292,000
1992/11/24 895 907 895 895 363,000
1992/11/20 880 915 880 898 304,000
1992/11/19 890 907 885 890 481,000
1992/11/18 860 905 860 885 565,000
1992/11/17 883 883 865 866 253,000
1992/11/16 895 895 885 886 214,000
1992/11/13 895 910 895 900 1,098,000
1992/11/12 909 910 896 905 301,000
1992/11/11 930 930 915 915 254,000
1992/11/10 926 930 926 930 197,000
1992/11/09 939 939 926 926 118,000
1992/11/06 940 941 936 940 285,000
1992/11/05 942 950 935 941 152,000
1992/11/04 944 944 932 943 307,000
1992/11/02 946 947 940 944 55,000
1992/10/30 955 964 940 950 295,000
1992/10/29 945 960 940 955 241,000
1992/10/28 949 950 942 942 190,000
1992/10/27 939 949 939 946 80,000
1992/10/26 944 945 939 939 109,000
1992/10/23 936 946 936 944 147,000
1992/10/22 935 950 935 936 239,000
1992/10/21 950 950 934 944 208,000
1992/10/20 969 969 941 950 276,000
1992/10/19 965 980 956 959 307,000
1992/10/16 960 970 960 965 177,000
1992/10/15 965 970 955 965 141,000
1992/10/14 971 985 965 965 251,000
1992/10/13 956 968 956 966 187,000
1992/10/12 948 963 945 955 158,000
1992/10/09 946 951 943 945 1,281,000
1992/10/08 940 959 939 956 264,000
1992/10/07 976 976 942 950 255,000
1992/10/06 958 969 946 966 302,000
1992/10/05 960 968 954 958 200,000
1992/10/02 990 995 960 970 304,000
1992/10/01 975 1,000 973 975 512,000
1992/09/30 976 991 975 975 245,000
1992/09/29 990 991 976 977 208,000
1992/09/28 982 990 980 981 191,000
1992/09/25 1,000 1,010 981 983 325,000
1992/09/24 1,030 1,040 1,000 1,020 532,000
1992/09/22 985 1,030 985 1,030 558,000
1992/09/21 1,000 1,010 985 985 189,000
1992/09/18 975 1,020 965 984 189,000
1992/09/17 960 998 955 985 310,000
1992/09/16 960 980 941 960 510,000
1992/09/14 983 997 970 970 517,000
1992/09/11 1,000 1,020 978 990 2,236,000
1992/09/10 998 1,030 995 1,000 1,111,000
1992/09/09 971 999 971 999 499,000
1992/09/08 960 1,000 959 970 418,000
1992/09/07 990 990 962 962 398,000
1992/09/04 975 998 962 962 707,000
1992/09/03 940 980 935 965 551,000
1992/09/02 940 940 925 940 212,000
1992/09/01 962 962 943 950 377,000
1992/08/31 942 962 942 962 501,000
1992/08/28 901 970 901 962 496,000
1992/08/27 910 935 905 911 556,000
1992/08/26 884 900 884 890 330,000
1992/08/25 899 921 885 885 395,000
1992/08/24 889 951 872 944 302,000
1992/08/21 840 880 835 879 304,000
1992/08/20 810 840 810 820 275,000
1992/08/19 802 825 800 810 344,000
1992/08/18 816 825 811 811 166,000
1992/08/17 811 830 811 821 155,000
1992/08/14 844 845 820 820 654,000
1992/08/13 850 853 841 841 166,000
1992/08/12 836 859 836 856 256,000
1992/08/11 837 845 829 836 198,000
1992/08/10 853 853 822 827 183,000
1992/08/07 899 918 880 883 251,000
1992/08/06 935 940 918 919 192,000
1992/08/05 930 940 929 940 229,000
1992/08/04 910 950 910 920 142,000
1992/08/03 915 929 913 915 119,000
1992/07/31 910 933 908 925 330,000
1992/07/30 896 915 896 915 200,000
1992/07/29 912 917 880 892 350,000
1992/07/28 913 916 911 912 347,000
1992/07/27 949 954 920 923 383,000
1992/07/24 944 949 920 949 439,000
1992/07/23 910 938 905 938 191,000
1992/07/22 928 928 910 915 655,000
1992/07/21 924 930 920 922 344,000
1992/07/20 932 938 922 924 324,000
1992/07/17 953 955 946 946 170,000
1992/07/16 955 970 950 950 148,000
1992/07/15 975 980 971 974 199,000
1992/07/14 980 982 960 978 267,000
1992/07/13 973 980 970 980 254,000
1992/07/10 987 987 965 966 556,000
1992/07/09 959 980 955 977 298,000
1992/07/08 945 960 935 960 210,000
1992/07/07 954 967 954 955 86,000
1992/07/06 951 965 942 965 115,000
1992/07/03 945 964 945 951 422,000
1992/07/02 941 963 935 960 271,000
1992/07/01 936 940 916 939 255,000
1992/06/30 930 940 921 933 404,000
1992/06/29 941 941 911 920 359,000
1992/06/26 950 958 931 931 516,000
1992/06/25 959 967 955 958 235,000
1992/06/24 972 972 959 959 339,000
1992/06/23 960 980 955 962 148,000
1992/06/22 981 985 960 962 392,000
1992/06/19 981 1,000 980 991 222,000
1992/06/18 975 1,000 971 971 435,000
1992/06/17 983 1,000 981 988 325,000
1992/06/16 983 999 977 994 218,000
1992/06/15 986 993 980 982 341,000
1992/06/12 1,000 1,010 985 985 2,503,000
1992/06/11 1,010 1,020 1,000 1,010 272,000
1992/06/10 1,010 1,010 1,000 1,010 348,000
1992/06/09 1,010 1,020 1,000 1,000 411,000
1992/06/08 1,050 1,050 1,000 1,030 425,000
1992/06/05 1,040 1,050 1,020 1,030 232,000
1992/06/04 1,060 1,060 1,040 1,040 503,000
1992/06/03 1,040 1,080 1,030 1,060 1,210,000
1992/06/02 1,020 1,040 1,010 1,020 535,000
1992/06/01 1,010 1,030 1,000 1,020 227,000
1992/05/29 1,020 1,030 1,010 1,020 184,000
1992/05/28 998 1,020 997 1,020 235,000
1992/05/27 1,010 1,030 996 1,000 532,000
1992/05/26 1,010 1,040 1,010 1,030 234,000
1992/05/25 1,000 1,040 996 1,030 509,000
1992/05/22 1,020 1,030 1,000 1,000 187,000
1992/05/21 1,020 1,040 1,020 1,030 178,000
1992/05/20 1,030 1,040 1,020 1,030 137,000
1992/05/19 1,040 1,050 1,030 1,040 205,000
1992/05/18 1,020 1,040 1,000 1,040 160,000
1992/05/15 1,000 1,020 990 996 376,000
1992/05/14 1,040 1,040 1,010 1,020 330,000
1992/05/13 1,000 1,040 1,000 1,030 184,000
1992/05/12 1,030 1,040 1,000 1,000 356,000
1992/05/11 1,030 1,040 1,020 1,040 341,000
1992/05/08 1,040 1,040 1,000 1,040 331,000
1992/05/07 1,020 1,050 997 1,040 801,000
1992/05/06 970 1,010 970 1,000 177,000
1992/05/01 978 989 977 980 308,000
1992/04/30 967 988 963 978 280,000
1992/04/28 980 980 960 962 102,000
1992/04/27 950 970 950 970 127,000
1992/04/24 975 981 950 970 451,000
1992/04/23 955 985 941 985 265,000
1992/04/22 950 955 931 955 256,000
1992/04/21 940 960 940 940 375,000
1992/04/20 971 971 950 952 257,000
1992/04/17 980 991 965 966 277,000
1992/04/16 990 1,040 988 1,010 519,000
1992/04/15 957 982 946 982 278,000
1992/04/14 943 955 930 937 331,000
1992/04/13 995 996 940 942 308,000
1992/04/10 956 1,000 951 994 248,000
1992/04/09 984 1,010 940 940 572,000
1992/04/08 970 994 970 994 444,000
1992/04/07 991 998 975 990 310,000
1992/04/06 1,020 1,020 991 1,010 274,000
1992/04/03 996 1,010 970 1,000 317,000
1992/04/02 985 1,000 976 990 802,000
1992/04/01 1,020 1,020 991 995 243,000
1992/03/31 1,040 1,040 1,020 1,030 232,000
1992/03/30 1,030 1,040 1,020 1,020 261,000
1992/03/27 1,030 1,050 1,020 1,030 172,000
1992/03/26 1,050 1,050 1,020 1,040 179,000
1992/03/25 1,030 1,040 1,010 1,040 338,000
1992/03/24 1,020 1,030 1,010 1,010 2,214,000
1992/03/23 1,010 1,040 1,010 1,020 182,000
1992/03/19 989 1,020 984 1,010 694,000
1992/03/18 995 995 975 977 498,000
1992/03/17 994 1,010 994 1,000 391,000
1992/03/16 1,000 1,000 994 994 153,000
1992/03/13 1,010 1,040 998 1,020 1,995,000
1992/03/12 1,030 1,050 1,020 1,030 267,000
1992/03/11 1,030 1,060 1,020 1,050 166,000
1992/03/10 1,040 1,050 1,030 1,040 350,000
1992/03/09 1,050 1,050 1,030 1,040 96,000
1992/03/06 1,040 1,060 1,030 1,050 174,000
1992/03/05 1,050 1,050 1,030 1,040 295,000
1992/03/04 1,040 1,050 1,030 1,050 225,000
1992/03/03 1,060 1,060 1,040 1,040 244,000
1992/03/02 1,080 1,080 1,040 1,040 255,000
1992/02/28 1,090 1,090 1,060 1,090 200,000
1992/02/27 1,090 1,100 1,070 1,090 254,000
1992/02/26 1,050 1,080 1,040 1,070 219,000
1992/02/25 1,020 1,050 1,020 1,050 108,000
1992/02/24 1,050 1,050 1,030 1,030 205,000
1992/02/21 1,050 1,050 1,040 1,050 305,000
1992/02/20 1,020 1,040 1,020 1,030 230,000
1992/02/19 1,030 1,030 1,010 1,020 261,000
1992/02/18 1,050 1,070 1,030 1,030 403,000
1992/02/17 1,050 1,090 1,030 1,090 408,000
1992/02/14 1,060 1,070 1,050 1,050 324,000
1992/02/13 1,060 1,080 1,060 1,060 292,000
1992/02/12 1,080 1,100 1,050 1,050 317,000
1992/02/10 1,100 1,100 1,080 1,080 220,000
1992/02/07 1,110 1,120 1,100 1,110 244,000
1992/02/06 1,090 1,110 1,080 1,090 235,000
1992/02/05 1,090 1,110 1,090 1,090 217,000
1992/02/04 1,060 1,110 1,060 1,090 2,199,000
1992/02/03 1,110 1,120 1,080 1,080 175,000
1992/01/31 1,100 1,120 1,090 1,100 521,000
1992/01/30 1,080 1,100 1,070 1,100 380,000
1992/01/29 1,060 1,070 1,060 1,060 243,000
1992/01/28 1,060 1,080 1,060 1,060 236,000
1992/01/27 1,050 1,070 1,050 1,060 204,000
1992/01/24 1,060 1,070 1,050 1,050 673,000
1992/01/23 1,070 1,090 1,070 1,080 411,000
1992/01/22 1,080 1,100 1,070 1,070 290,000
1992/01/21 1,080 1,100 1,070 1,100 348,000
1992/01/20 1,080 1,100 1,060 1,100 452,000
1992/01/17 1,070 1,100 1,070 1,080 335,000
1992/01/16 1,100 1,100 1,070 1,070 279,000
1992/01/14 1,090 1,110 1,080 1,080 560,000
1992/01/13 1,100 1,110 1,090 1,090 316,000
1992/01/10 1,100 1,120 1,090 1,100 485,000
1992/01/09 1,110 1,110 1,100 1,100 340,000
1992/01/08 1,110 1,130 1,100 1,100 285,000
1992/01/07 1,160 1,170 1,130 1,130 187,000
1992/01/06 1,150 1,160 1,140 1,160 214,000

このページの先頭へ