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
2004/12/30 979 980 977 980 414,000
2004/12/29 974 980 968 968 1,425,000
2004/12/28 965 970 954 969 1,247,000
2004/12/27 952 968 947 965 1,206,000
2004/12/24 948 957 945 956 1,215,000
2004/12/22 935 943 935 940 777,000
2004/12/21 929 932 925 930 980,000
2004/12/20 926 933 922 924 608,000
2004/12/17 908 929 905 926 1,358,000
2004/12/16 916 921 902 915 1,960,000
2004/12/15 915 927 911 925 1,684,000
2004/12/14 896 910 887 907 1,590,000
2004/12/13 876 887 876 886 1,071,000
2004/12/10 871 885 856 866 5,118,000
2004/12/09 888 896 875 881 636,000
2004/12/08 879 901 879 896 951,000
2004/12/07 896 902 888 889 691,000
2004/12/06 890 898 888 897 1,185,000
2004/12/03 906 909 901 905 747,000
2004/12/02 891 909 881 905 3,960,000
2004/12/01 857 870 851 870 1,161,000
2004/11/30 863 863 852 857 956,000
2004/11/29 860 867 854 861 728,000
2004/11/26 862 864 853 858 772,000
2004/11/25 856 862 854 862 1,118,000
2004/11/24 869 869 853 854 1,171,000
2004/11/22 866 875 851 868 1,009,000
2004/11/19 885 890 880 886 622,000
2004/11/18 886 891 876 877 721,000
2004/11/17 882 886 875 876 700,000
2004/11/16 897 897 882 883 636,000
2004/11/15 869 888 864 887 897,000
2004/11/12 846 867 837 861 3,515,000
2004/11/11 883 886 862 866 922,000
2004/11/10 881 887 875 882 496,000
2004/11/09 880 892 878 882 456,000
2004/11/08 900 900 884 890 1,094,000
2004/11/05 891 896 886 892 752,000
2004/11/04 896 897 876 878 1,051,000
2004/11/02 865 876 865 876 1,379,000
2004/11/01 864 866 857 864 755,000
2004/10/29 859 861 851 856 702,000
2004/10/28 861 871 854 865 1,075,000
2004/10/27 860 866 856 857 618,000
2004/10/26 855 857 849 852 636,000
2004/10/25 850 859 842 853 830,000
2004/10/22 870 882 866 877 1,538,000
2004/10/21 897 897 855 856 2,020,000
2004/10/20 882 884 871 877 817,000
2004/10/19 889 904 884 890 1,044,000
2004/10/18 893 894 872 874 1,424,000
2004/10/15 885 901 882 890 1,098,000
2004/10/14 905 905 886 886 2,378,000
2004/10/13 937 943 921 921 1,032,000
2004/10/12 935 941 920 930 1,352,000
2004/10/08 945 953 936 939 2,651,000
2004/10/07 965 965 955 958 640,000
2004/10/06 952 968 950 964 1,084,000
2004/10/05 959 964 954 962 657,000
2004/10/04 958 970 954 969 1,267,000
2004/10/01 937 950 932 949 842,000
2004/09/30 926 938 923 927 1,066,000
2004/09/29 941 941 917 928 1,459,000
2004/09/28 934 935 908 931 1,854,000
2004/09/27 954 954 930 936 1,278,000
2004/09/24 926 938 918 930 909,000
2004/09/22 941 947 918 946 1,303,000
2004/09/21 940 940 931 934 421,000
2004/09/17 946 950 923 935 1,999,000
2004/09/16 939 959 939 955 2,096,000
2004/09/15 953 953 940 942 1,903,000
2004/09/14 930 956 930 945 2,209,000
2004/09/13 902 917 899 914 669,000
2004/09/10 896 900 885 898 3,421,000
2004/09/09 900 907 890 895 717,000
2004/09/08 906 908 900 906 502,000
2004/09/07 903 907 898 903 565,000
2004/09/06 885 907 884 902 751,000
2004/09/03 894 894 875 878 540,000
2004/09/02 895 897 887 888 420,000
2004/09/01 901 901 888 888 1,099,000
2004/08/31 903 905 889 893 1,000,000
2004/08/30 906 914 896 899 517,000
2004/08/27 893 903 891 901 660,000
2004/08/26 898 910 891 892 1,535,000
2004/08/25 881 899 878 896 905,000
2004/08/24 880 888 872 882 729,000
2004/08/23 878 892 872 880 1,277,000
2004/08/20 873 883 869 871 930,000
2004/08/19 839 882 835 873 1,545,000
2004/08/18 829 839 826 834 1,176,000
2004/08/17 841 842 825 829 1,043,000
2004/08/16 837 844 822 837 825,000
2004/08/13 852 853 841 841 1,265,000
2004/08/12 861 867 861 867 980,000
2004/08/11 877 878 866 871 796,000
2004/08/10 860 872 854 867 781,000
2004/08/09 861 861 841 859 1,212,000
2004/08/06 881 885 874 881 789,000
2004/08/05 870 894 864 887 807,000
2004/08/04 875 875 850 865 474,000
2004/08/03 890 890 869 879 560,000
2004/08/02 871 883 871 882 706,000
2004/07/30 867 880 866 878 582,000
2004/07/29 867 867 852 858 452,000
2004/07/28 870 879 869 872 1,059,000
2004/07/27 850 861 844 847 479,000
2004/07/26 851 858 845 858 533,000
2004/07/23 867 870 857 867 491,000
2004/07/22 865 879 864 877 551,000
2004/07/21 865 890 865 885 574,000
2004/07/20 866 877 857 864 962,000
2004/07/16 869 899 863 886 1,236,000
2004/07/15 884 889 876 888 836,000
2004/07/14 899 900 880 883 1,204,000
2004/07/13 885 897 880 895 2,261,000
2004/07/12 861 885 855 884 1,610,000
2004/07/09 855 869 854 860 1,400,000
2004/07/08 852 868 851 856 1,910,000
2004/07/07 835 856 831 845 525,000
2004/07/06 848 862 848 855 473,000
2004/07/05 858 860 847 855 902,000
2004/07/02 879 879 865 869 771,000
2004/07/01 891 894 877 882 741,000
2004/06/30 875 884 869 881 1,193,000
2004/06/29 863 874 863 868 827,000
2004/06/28 871 874 865 873 495,000
2004/06/25 866 869 859 868 570,000
2004/06/24 865 873 860 865 1,092,000
2004/06/23 858 865 855 863 1,032,000
2004/06/22 850 854 843 850 457,000
2004/06/21 845 865 845 854 943,000
2004/06/18 850 850 835 842 1,289,000
2004/06/17 845 855 836 850 1,143,000
2004/06/16 835 850 834 840 2,130,000
2004/06/15 852 852 834 834 1,190,000
2004/06/14 866 868 845 849 1,090,000
2004/06/11 873 873 859 863 3,466,000
2004/06/10 854 873 850 863 1,992,000
2004/06/09 855 861 848 855 2,438,000
2004/06/08 860 862 835 854 6,512,000
2004/06/07 790 806 789 800 973,000
2004/06/04 775 789 771 783 589,000
2004/06/03 787 790 763 768 840,000
2004/06/02 794 795 778 785 752,000
2004/06/01 788 792 780 790 415,000
2004/05/31 788 791 769 784 672,000
2004/05/28 792 792 781 786 632,000
2004/05/27 774 780 772 777 337,000
2004/05/26 776 787 772 775 914,000
2004/05/25 767 772 762 771 764,000
2004/05/24 772 779 760 760 986,000
2004/05/21 766 774 757 769 707,000
2004/05/20 767 770 753 761 1,018,000
2004/05/19 758 768 750 762 730,000
2004/05/18 740 763 733 748 784,000
2004/05/17 770 775 736 739 1,264,000
2004/05/14 764 779 764 772 1,570,000
2004/05/13 794 798 770 770 770,000
2004/05/12 808 816 791 803 1,581,000
2004/05/11 770 795 766 788 1,240,000
2004/05/10 809 816 764 768 1,098,000
2004/05/07 818 818 806 806 624,000
2004/05/06 835 836 818 819 979,000
2004/04/30 830 831 820 828 946,000
2004/04/28 854 854 843 848 722,000
2004/04/27 858 859 847 849 837,000
2004/04/26 867 867 856 858 759,000
2004/04/23 854 865 852 860 961,000
2004/04/22 861 865 853 854 974,000
2004/04/21 852 868 846 856 421,000
2004/04/20 849 860 845 851 717,000
2004/04/19 862 862 836 848 602,000
2004/04/16 854 865 848 852 1,443,000
2004/04/15 877 881 840 845 1,212,000
2004/04/14 875 876 866 871 961,000
2004/04/13 877 882 872 880 647,000
2004/04/12 863 874 863 871 465,000
2004/04/09 877 877 859 862 924,000
2004/04/08 866 878 861 878 607,000
2004/04/07 868 878 868 870 879,000
2004/04/06 878 878 867 878 831,000
2004/04/05 877 879 860 863 1,717,000
2004/04/02 864 870 856 870 1,232,000
2004/04/01 860 868 856 861 1,801,000
2004/03/31 860 860 844 854 874,000
2004/03/30 858 860 846 860 952,000
2004/03/29 848 863 845 852 2,169,000
2004/03/26 825 845 825 842 1,619,000
2004/03/25 835 841 825 833 1,455,000
2004/03/24 825 834 819 831 1,243,000
2004/03/23 815 833 805 828 912,000
2004/03/22 824 828 818 824 994,000
2004/03/19 817 836 816 826 1,324,000
2004/03/18 828 829 811 816 569,000
2004/03/17 798 823 798 818 906,000
2004/03/16 808 814 793 795 759,000
2004/03/15 815 818 803 811 655,000
2004/03/12 802 812 791 795 3,569,000
2004/03/11 810 817 803 812 836,000
2004/03/10 820 825 811 820 963,000
2004/03/09 814 825 811 825 630,000
2004/03/08 820 835 814 819 1,590,000
2004/03/05 824 824 815 819 752,000
2004/03/04 815 823 811 817 1,178,000
2004/03/03 820 824 812 815 1,062,000
2004/03/02 826 826 815 817 668,000
2004/03/01 827 828 815 827 1,243,000
2004/02/27 786 817 785 817 1,644,000
2004/02/26 779 785 773 783 778,000
2004/02/25 764 776 764 769 482,000
2004/02/24 784 788 759 764 758,000
2004/02/23 777 785 771 784 610,000
2004/02/20 770 774 762 771 592,000
2004/02/19 776 779 768 774 1,002,000
2004/02/18 776 780 763 766 1,208,000
2004/02/17 749 760 741 756 1,314,000
2004/02/16 752 755 748 750 1,040,000
2004/02/13 750 756 748 754 1,124,000
2004/02/12 764 766 753 758 996,000
2004/02/10 763 772 758 759 1,125,000
2004/02/09 770 779 758 762 1,871,000
2004/02/06 770 770 759 764 1,130,000
2004/02/05 760 771 759 770 993,000
2004/02/04 782 782 758 765 1,587,000
2004/02/03 802 802 773 784 1,775,000
2004/02/02 794 799 785 796 1,285,000
2004/01/30 799 815 799 804 962,000
2004/01/29 804 811 797 804 951,000
2004/01/28 816 820 806 813 614,000
2004/01/27 817 827 809 816 1,198,000
2004/01/26 814 817 800 807 683,000
2004/01/23 817 820 805 810 987,000
2004/01/22 823 824 812 812 1,192,000
2004/01/21 810 829 805 813 1,084,000
2004/01/20 830 830 815 815 1,269,000
2004/01/19 819 830 811 830 1,118,000
2004/01/16 808 830 790 829 1,436,000
2004/01/15 803 812 789 798 1,127,000
2004/01/14 802 817 802 810 707,000
2004/01/13 826 826 811 817 563,000
2004/01/09 840 840 825 830 1,376,000
2004/01/08 823 832 815 832 1,356,000
2004/01/07 814 823 808 823 1,495,000
2004/01/06 830 830 804 804 2,290,000
2004/01/05 805 820 805 819 801,000

このページの先頭へ