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
2002/12/30 640 650 635 648 334,000
2002/12/27 650 652 638 642 716,000
2002/12/26 639 650 638 650 775,000
2002/12/25 633 634 622 629 383,000
2002/12/24 623 646 614 634 1,409,000
2002/12/20 600 612 595 603 1,071,000
2002/12/19 585 595 585 593 1,100,000
2002/12/18 608 608 583 585 1,188,000
2002/12/17 603 612 603 608 1,096,000
2002/12/16 605 609 593 595 1,008,000
2002/12/13 620 622 599 605 2,633,000
2002/12/12 622 625 616 617 1,399,000
2002/12/11 638 640 621 622 1,213,000
2002/12/10 635 639 623 628 1,024,000
2002/12/09 645 649 630 649 932,000
2002/12/06 642 648 637 647 1,096,000
2002/12/05 646 666 646 647 1,312,000
2002/12/04 665 669 648 656 841,000
2002/12/03 690 692 673 673 512,000
2002/12/02 690 692 673 680 493,000
2002/11/29 694 698 667 684 900,000
2002/11/28 672 700 672 690 598,000
2002/11/27 653 674 653 665 543,000
2002/11/26 664 667 643 663 1,555,000
2002/11/25 641 661 630 656 842,000
2002/11/22 664 664 627 641 932,000
2002/11/21 628 648 624 645 1,068,000
2002/11/20 616 628 610 613 990,000
2002/11/19 615 624 606 616 1,177,000
2002/11/18 635 635 611 614 743,000
2002/11/15 650 650 635 638 1,219,000
2002/11/14 671 676 642 644 1,027,000
2002/11/13 689 692 675 679 412,000
2002/11/12 672 689 672 679 613,000
2002/11/11 698 699 682 682 596,000
2002/11/08 721 729 697 700 1,064,000
2002/11/07 706 731 705 731 992,000
2002/11/06 724 725 701 708 860,000
2002/11/05 690 718 684 714 2,216,000
2002/11/01 694 694 682 684 978,000
2002/10/31 701 701 686 694 897,000
2002/10/30 700 705 691 691 1,326,000
2002/10/29 700 712 695 703 564,000
2002/10/28 713 714 701 702 879,000
2002/10/25 708 724 707 714 956,000
2002/10/24 730 730 701 708 903,000
2002/10/23 724 737 710 723 661,000
2002/10/22 755 755 720 720 882,000
2002/10/21 742 756 737 745 829,000
2002/10/18 754 754 740 742 1,687,000
2002/10/17 749 770 738 744 782,000
2002/10/16 761 772 750 756 433,000
2002/10/15 732 760 722 751 772,000
2002/10/11 715 740 700 712 1,368,000
2002/10/10 728 729 702 710 772,000
2002/10/09 741 746 728 738 1,090,000
2002/10/08 728 742 726 731 828,000
2002/10/07 762 765 726 726 1,110,000
2002/10/04 775 775 766 770 681,000
2002/10/03 782 788 772 776 1,066,000
2002/10/02 791 801 780 781 982,000
2002/10/01 810 810 796 801 837,000
2002/09/30 814 826 803 820 553,000
2002/09/27 819 826 810 819 836,000
2002/09/26 823 832 801 809 899,000
2002/09/25 820 840 806 813 434,000
2002/09/24 837 837 804 825 692,000
2002/09/20 816 844 816 837 900,000
2002/09/19 850 856 806 816 975,000
2002/09/18 816 825 791 825 341,000
2002/09/17 804 824 796 821 941,000
2002/09/13 792 799 775 777 3,335,000
2002/09/12 798 819 784 816 1,052,000
2002/09/11 794 805 793 805 384,000
2002/09/10 797 802 780 784 388,000
2002/09/09 783 795 783 793 468,000
2002/09/06 782 783 760 775 614,000
2002/09/05 792 795 782 784 822,000
2002/09/04 786 791 781 785 928,000
2002/09/03 805 805 788 790 1,008,000
2002/09/02 812 812 802 807 818,000
2002/08/30 812 815 800 803 1,450,000
2002/08/29 811 818 808 813 845,000
2002/08/28 850 851 827 829 685,000
2002/08/27 856 866 849 855 556,000
2002/08/26 848 888 842 876 1,109,000
2002/08/23 846 859 837 846 751,000
2002/08/22 813 833 805 829 551,000
2002/08/21 806 824 801 814 762,000
2002/08/20 809 814 800 803 580,000
2002/08/19 819 819 795 804 966,000
2002/08/16 827 834 818 820 523,000
2002/08/15 813 825 813 823 908,000
2002/08/14 801 807 798 805 642,000
2002/08/13 811 812 795 802 746,000
2002/08/12 830 830 810 821 611,000
2002/08/09 817 855 817 844 1,107,000
2002/08/08 839 849 805 814 921,000
2002/08/07 820 847 820 847 767,000
2002/08/06 828 838 809 810 555,000
2002/08/05 848 865 844 848 449,000
2002/08/02 852 863 848 848 525,000
2002/08/01 884 884 866 872 1,130,000
2002/07/31 896 899 879 880 734,000
2002/07/30 907 920 894 896 647,000
2002/07/29 886 914 880 887 552,000
2002/07/26 925 929 875 880 780,000
2002/07/25 950 955 922 925 404,000
2002/07/24 936 946 920 921 468,000
2002/07/23 932 954 932 946 512,000
2002/07/22 916 960 916 928 601,000
2002/07/19 960 968 943 946 641,000
2002/07/18 970 990 970 984 454,000
2002/07/17 962 982 942 975 467,000
2002/07/16 980 995 960 960 443,000
2002/07/15 991 1,018 975 984 619,000
2002/07/12 1,018 1,024 999 1,011 845,000
2002/07/11 1,000 1,019 980 994 466,000
2002/07/10 1,013 1,034 1,013 1,019 537,000
2002/07/09 1,006 1,038 1,005 1,032 882,000
2002/07/08 996 1,010 991 996 668,000
2002/07/05 983 1,024 976 976 754,000
2002/07/04 994 1,009 991 993 372,000
2002/07/03 973 1,016 970 1,014 880,000
2002/07/02 950 989 945 983 690,000
2002/07/01 979 979 960 968 655,000
2002/06/28 950 965 944 949 616,000
2002/06/27 917 940 914 934 631,000
2002/06/26 945 945 905 907 929,000
2002/06/25 921 965 918 955 1,198,000
2002/06/24 907 915 885 908 1,053,000
2002/06/21 920 930 907 917 457,000
2002/06/20 912 934 901 930 622,000
2002/06/19 929 940 912 920 1,309,000
2002/06/18 939 956 930 933 1,389,000
2002/06/17 978 980 917 929 1,951,000
2002/06/14 1,013 1,015 988 988 3,152,000
2002/06/13 1,070 1,080 1,015 1,028 700,000
2002/06/12 1,070 1,082 1,055 1,081 692,000
2002/06/11 1,070 1,088 1,070 1,077 1,145,000
2002/06/10 1,060 1,075 1,054 1,063 1,101,000
2002/06/07 1,025 1,045 1,021 1,040 975,000
2002/06/06 1,040 1,054 1,030 1,039 730,000
2002/06/05 1,015 1,052 1,015 1,042 620,000
2002/06/04 1,044 1,045 1,025 1,025 414,000
2002/06/03 1,035 1,050 1,026 1,049 434,000
2002/05/31 1,049 1,058 1,010 1,024 765,000
2002/05/30 1,050 1,050 1,025 1,045 450,000
2002/05/29 1,054 1,059 1,036 1,046 553,000
2002/05/28 1,047 1,070 1,047 1,062 449,000
2002/05/27 1,055 1,079 1,055 1,062 530,000
2002/05/24 1,080 1,080 1,053 1,062 600,000
2002/05/23 1,060 1,080 1,058 1,079 586,000
2002/05/22 1,063 1,095 1,045 1,079 1,297,000
2002/05/21 1,040 1,060 1,039 1,057 891,000
2002/05/20 1,058 1,064 1,039 1,039 2,439,000
2002/05/17 1,043 1,064 1,043 1,057 3,387,000
2002/05/16 980 993 979 993 1,460,000
2002/05/15 979 985 963 970 1,296,000
2002/05/14 965 969 952 959 732,000
2002/05/13 968 968 935 950 532,000
2002/05/10 977 977 951 974 986,000
2002/05/09 959 968 955 967 1,191,000
2002/05/08 921 955 921 935 640,000
2002/05/07 931 932 911 931 725,000
2002/05/02 944 944 925 925 601,000
2002/05/01 932 944 930 935 474,000
2002/04/30 955 958 936 937 965,000
2002/04/26 963 963 935 951 884,000
2002/04/25 952 958 942 957 484,000
2002/04/24 962 968 952 961 569,000
2002/04/23 959 984 950 968 775,000
2002/04/22 951 962 948 962 560,000
2002/04/19 946 964 935 957 627,000
2002/04/18 950 980 949 966 1,040,000
2002/04/17 939 950 935 949 891,000
2002/04/16 917 938 915 933 598,000
2002/04/15 930 932 911 927 429,000
2002/04/12 920 932 900 911 935,000
2002/04/11 965 965 930 930 507,000
2002/04/10 950 969 938 955 765,000
2002/04/09 958 959 935 940 569,000
2002/04/08 988 988 965 965 430,000
2002/04/05 950 988 942 988 1,218,000
2002/04/04 965 978 940 960 925,000
2002/04/03 934 983 931 964 763,000
2002/04/02 944 963 927 954 590,000
2002/04/01 928 937 918 925 310,000
2002/03/29 952 959 925 928 588,000
2002/03/28 955 976 943 962 661,000
2002/03/27 936 965 931 963 590,000
2002/03/26 930 979 930 946 849,000
2002/03/25 955 965 903 920 1,225,000
2002/03/22 979 987 962 965 726,000
2002/03/20 992 999 980 989 886,000
2002/03/19 979 998 974 998 1,028,000
2002/03/18 980 983 957 959 792,000
2002/03/15 948 971 948 953 1,125,000
2002/03/14 930 940 912 919 875,000
2002/03/13 954 960 900 917 1,426,000
2002/03/12 962 970 950 962 621,000
2002/03/11 975 979 959 966 755,000
2002/03/08 947 979 930 962 3,400,000
2002/03/07 922 935 903 924 1,200,000
2002/03/06 924 959 911 914 1,006,000
2002/03/05 936 963 918 944 1,996,000
2002/03/04 892 946 890 946 1,969,000
2002/03/01 894 895 867 877 1,058,000
2002/02/28 865 892 861 867 1,718,000
2002/02/27 833 848 833 845 1,276,000
2002/02/26 848 853 832 840 1,126,000
2002/02/25 857 865 827 834 1,704,000
2002/02/22 798 858 788 847 3,724,000
2002/02/21 756 785 752 782 1,906,000
2002/02/20 765 774 756 756 944,000
2002/02/19 788 789 765 765 1,444,000
2002/02/18 788 791 784 786 932,000
2002/02/15 800 804 776 778 1,390,000
2002/02/14 808 818 802 802 1,306,000
2002/02/13 812 824 805 808 992,000
2002/02/12 834 836 822 822 719,000
2002/02/08 781 829 775 814 1,886,000
2002/02/07 780 783 767 772 1,487,000
2002/02/06 798 805 784 784 795,000
2002/02/05 806 817 795 798 1,005,000
2002/02/04 815 818 803 806 666,000
2002/02/01 830 835 808 815 1,019,000
2002/01/31 838 840 828 840 615,000
2002/01/30 830 838 825 838 743,000
2002/01/29 850 859 846 848 820,000
2002/01/28 835 853 831 840 782,000
2002/01/25 828 836 811 825 960,000
2002/01/24 845 845 818 831 1,287,000
2002/01/23 848 865 848 850 452,000
2002/01/22 868 868 844 845 633,000
2002/01/21 865 876 853 867 993,000
2002/01/18 851 873 851 862 1,128,000
2002/01/17 844 856 836 849 994,000
2002/01/16 843 863 826 844 1,389,000
2002/01/15 873 878 850 850 869,000
2002/01/11 899 907 890 893 1,270,000
2002/01/10 936 945 916 927 625,000
2002/01/09 952 968 946 951 885,000
2002/01/08 960 968 951 953 525,000
2002/01/07 958 970 958 969 523,000
2002/01/04 972 972 962 972 456,000

このページの先頭へ