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
2012/12/28 1,008 1,021 1,006 1,016 1,635,000
2012/12/27 979 1,002 977 1,000 2,067,000
2012/12/26 960 971 956 971 855,000
2012/12/25 960 963 944 948 798,000
2012/12/21 970 976 943 945 1,766,000
2012/12/20 948 967 940 952 2,050,000
2012/12/19 916 956 915 956 2,165,000
2012/12/18 914 917 902 904 1,267,000
2012/12/17 910 913 899 901 1,435,000
2012/12/14 892 904 881 892 3,878,000
2012/12/13 880 890 875 888 1,268,000
2012/12/12 877 879 866 868 1,198,000
2012/12/11 887 887 866 871 1,072,000
2012/12/10 892 894 880 884 869,000
2012/12/07 896 897 889 891 786,000
2012/12/06 892 898 887 896 956,000
2012/12/05 869 893 869 884 812,000
2012/12/04 885 885 875 878 739,000
2012/12/03 889 897 883 887 911,000
2012/11/30 882 890 871 882 1,271,000
2012/11/29 873 875 867 872 902,000
2012/11/28 874 876 860 861 868,000
2012/11/27 881 892 877 880 909,000
2012/11/26 893 897 880 884 1,118,000
2012/11/22 873 880 866 880 1,120,000
2012/11/21 858 867 853 863 1,295,000
2012/11/20 870 870 852 854 1,144,000
2012/11/19 872 873 856 861 974,000
2012/11/16 838 861 838 857 1,687,000
2012/11/15 807 831 803 830 1,059,000
2012/11/14 813 814 802 807 927,000
2012/11/13 809 814 802 809 885,000
2012/11/12 821 821 807 808 824,000
2012/11/09 818 825 813 821 1,187,000
2012/11/08 828 836 822 828 889,000
2012/11/07 845 850 829 836 2,033,000
2012/11/06 842 846 835 844 1,624,000
2012/11/05 859 864 846 851 1,777,000
2012/11/02 896 898 863 868 1,655,000
2012/11/01 880 883 870 881 768,000
2012/10/31 894 897 885 890 710,000
2012/10/30 879 899 876 879 1,316,000
2012/10/29 875 888 868 877 861,000
2012/10/26 902 903 873 873 1,112,000
2012/10/25 879 897 875 897 1,003,000
2012/10/24 873 897 872 888 1,166,000
2012/10/23 911 915 882 888 1,239,000
2012/10/22 886 906 884 903 1,092,000
2012/10/19 905 917 897 902 1,440,000
2012/10/18 906 920 897 919 1,263,000
2012/10/17 894 907 883 902 2,080,000
2012/10/16 875 885 867 883 1,247,000
2012/10/15 864 876 859 872 1,271,000
2012/10/12 857 868 856 862 1,765,000
2012/10/11 843 857 839 843 1,172,000
2012/10/10 844 858 841 847 1,069,000
2012/10/09 875 878 861 862 1,068,000
2012/10/05 868 885 868 883 1,505,000
2012/10/04 851 877 849 874 1,939,000
2012/10/03 835 850 831 841 2,022,000
2012/10/02 835 846 824 838 2,465,000
2012/10/01 860 869 829 838 4,082,000
2012/09/28 950 951 930 935 1,411,000
2012/09/27 930 962 929 959 1,106,000
2012/09/26 971 979 944 947 2,240,000
2012/09/25 993 1,005 986 991 2,011,000
2012/09/24 1,005 1,012 994 1,002 1,252,000
2012/09/21 1,020 1,025 1,007 1,016 1,978,000
2012/09/20 1,009 1,023 1,001 1,013 2,366,000
2012/09/19 1,012 1,027 1,002 1,022 1,311,000
2012/09/18 1,003 1,021 999 1,012 1,626,000
2012/09/14 997 1,011 995 1,006 3,435,000
2012/09/13 957 974 953 969 700,000
2012/09/12 937 953 933 953 617,000
2012/09/11 951 951 932 937 691,000
2012/09/10 954 965 946 960 799,000
2012/09/07 949 954 930 953 1,409,000
2012/09/06 917 919 902 910 911,000
2012/09/05 941 944 916 916 1,201,000
2012/09/04 919 934 914 930 1,150,000
2012/09/03 926 933 913 917 1,181,000
2012/08/31 937 946 926 926 941,000
2012/08/30 964 967 945 949 849,000
2012/08/29 947 966 947 958 984,000
2012/08/28 956 958 942 946 1,415,000
2012/08/27 973 975 952 954 1,761,000
2012/08/24 962 975 960 962 1,611,000
2012/08/23 971 994 971 986 1,665,000
2012/08/22 983 987 973 974 1,843,000
2012/08/21 1,013 1,015 978 978 3,367,000
2012/08/20 1,042 1,042 1,006 1,017 2,120,000
2012/08/17 1,038 1,049 1,032 1,042 1,732,000
2012/08/16 1,015 1,041 1,013 1,041 1,284,000
2012/08/15 1,016 1,020 1,001 1,011 1,156,000
2012/08/14 1,013 1,019 1,000 1,016 1,754,000
2012/08/13 1,002 1,019 995 1,013 1,387,000
2012/08/10 991 1,005 987 1,003 2,364,000
2012/08/09 964 991 964 989 1,683,000
2012/08/08 948 969 948 968 2,198,000
2012/08/07 921 936 919 935 988,000
2012/08/06 924 927 917 925 927,000
2012/08/03 911 919 901 906 1,331,000
2012/08/02 917 929 916 926 2,199,000
2012/08/01 895 909 886 907 1,678,000
2012/07/31 870 912 865 907 2,587,000
2012/07/30 863 873 833 849 1,290,000
2012/07/27 825 846 821 846 1,118,000
2012/07/26 804 809 799 807 1,195,000
2012/07/25 825 825 799 802 1,335,000
2012/07/24 820 832 816 826 957,000
2012/07/23 830 835 819 824 956,000
2012/07/20 856 861 841 842 1,044,000
2012/07/19 849 864 849 855 1,278,000
2012/07/18 844 848 832 834 1,233,000
2012/07/17 859 862 842 843 900,000
2012/07/13 833 859 833 852 1,374,000
2012/07/12 862 863 837 837 1,625,000
2012/07/11 872 880 859 865 920,000
2012/07/10 884 892 875 876 825,000
2012/07/09 898 904 882 883 1,019,000
2012/07/06 909 918 904 907 1,269,000
2012/07/05 909 921 907 908 1,257,000
2012/07/04 903 914 896 908 1,892,000
2012/07/03 874 890 874 887 972,000
2012/07/02 899 900 870 871 990,000
2012/06/29 843 879 839 873 1,541,000
2012/06/28 842 848 839 847 1,031,000
2012/06/27 835 838 819 827 1,308,000
2012/06/26 839 844 829 833 2,586,000
2012/06/25 856 860 846 853 1,381,000
2012/06/22 853 860 846 853 1,510,000
2012/06/21 849 865 848 857 1,652,000
2012/06/20 847 848 834 843 1,407,000
2012/06/19 841 847 836 838 936,000
2012/06/18 843 852 843 848 1,026,000
2012/06/15 828 834 817 820 1,212,000
2012/06/14 815 821 808 820 1,362,000
2012/06/13 822 833 818 819 1,163,000
2012/06/12 811 834 809 821 1,263,000
2012/06/11 820 840 819 835 1,436,000
2012/06/08 823 824 802 805 4,131,000
2012/06/07 836 843 819 822 2,927,000
2012/06/06 785 797 780 794 2,442,000
2012/06/05 774 781 765 781 2,538,000
2012/06/04 787 787 752 759 3,738,000
2012/06/01 810 816 802 802 1,345,000
2012/05/31 816 820 805 816 2,618,000
2012/05/30 851 852 825 834 1,685,000
2012/05/29 831 851 824 850 1,203,000
2012/05/28 835 839 823 832 1,131,000
2012/05/25 847 851 831 834 1,412,000
2012/05/24 841 852 833 846 1,560,000
2012/05/23 865 865 837 837 1,765,000
2012/05/22 864 879 858 861 1,734,000
2012/05/21 853 867 842 843 1,878,000
2012/05/18 868 869 848 850 2,088,000
2012/05/17 875 892 866 885 3,130,000
2012/05/16 880 895 866 885 2,927,000
2012/05/15 897 917 881 891 5,128,000
2012/05/14 951 999 937 963 4,338,000
2012/05/11 912 922 887 891 1,530,000
2012/05/10 908 917 902 908 2,257,000
2012/05/09 928 929 909 923 2,376,000
2012/05/08 938 949 932 940 1,267,000
2012/05/07 938 944 928 929 1,627,000
2012/05/02 977 978 957 957 2,116,000
2012/05/01 1,007 1,008 977 981 1,919,000
2012/04/27 992 1,020 990 1,005 3,057,000
2012/04/26 992 993 983 992 1,395,000
2012/04/25 985 993 978 982 1,183,000
2012/04/24 970 977 963 973 1,712,000
2012/04/23 989 1,003 978 981 1,080,000
2012/04/20 994 998 989 989 1,366,000
2012/04/19 995 1,009 991 994 2,103,000
2012/04/18 980 1,001 980 995 2,065,000
2012/04/17 970 981 967 973 1,669,000
2012/04/16 975 988 966 977 2,060,000
2012/04/13 987 997 983 985 3,733,000
2012/04/12 973 980 960 977 1,809,000
2012/04/11 967 985 964 982 2,377,000
2012/04/10 1,013 1,014 976 984 2,800,000
2012/04/09 1,015 1,018 1,006 1,007 1,125,000
2012/04/06 1,047 1,047 1,024 1,029 1,613,000
2012/04/05 1,044 1,060 1,029 1,052 2,199,000
2012/04/04 1,084 1,098 1,042 1,044 5,674,000
2012/04/03 1,052 1,097 1,047 1,092 6,175,000
2012/04/02 1,181 1,181 1,040 1,077 11,402,000
2012/03/30 1,187 1,187 1,166 1,181 1,361,000
2012/03/29 1,189 1,196 1,172 1,181 1,701,000
2012/03/28 1,164 1,182 1,160 1,182 1,163,000
2012/03/27 1,162 1,170 1,154 1,165 1,451,000
2012/03/26 1,136 1,159 1,134 1,148 1,692,000
2012/03/23 1,108 1,135 1,107 1,133 1,407,000
2012/03/22 1,144 1,151 1,118 1,128 1,610,000
2012/03/21 1,168 1,169 1,140 1,143 1,190,000
2012/03/19 1,157 1,160 1,150 1,151 733,000
2012/03/16 1,147 1,150 1,137 1,145 1,345,000
2012/03/15 1,158 1,161 1,147 1,151 1,039,000
2012/03/14 1,156 1,159 1,145 1,145 1,519,000
2012/03/13 1,140 1,153 1,124 1,126 1,630,000
2012/03/12 1,154 1,163 1,142 1,142 1,934,000
2012/03/09 1,125 1,145 1,114 1,137 5,146,000
2012/03/08 1,108 1,110 1,092 1,105 1,478,000
2012/03/07 1,068 1,098 1,063 1,092 1,941,000
2012/03/06 1,093 1,102 1,084 1,091 1,800,000
2012/03/05 1,097 1,104 1,077 1,088 1,181,000
2012/03/02 1,114 1,115 1,097 1,103 1,758,000
2012/03/01 1,123 1,135 1,077 1,088 2,207,000
2012/02/29 1,136 1,147 1,114 1,117 2,432,000
2012/02/28 1,095 1,130 1,094 1,128 2,607,000
2012/02/27 1,125 1,127 1,107 1,111 2,890,000
2012/02/24 1,078 1,091 1,068 1,091 2,948,000
2012/02/23 1,059 1,072 1,052 1,068 1,583,000
2012/02/22 1,051 1,069 1,042 1,065 2,588,000
2012/02/21 1,010 1,050 1,007 1,046 2,758,000
2012/02/20 1,025 1,026 1,005 1,012 1,946,000
2012/02/17 1,020 1,021 1,002 1,005 2,125,000
2012/02/16 1,015 1,024 1,001 1,006 1,709,000
2012/02/15 1,003 1,022 1,001 1,019 2,075,000
2012/02/14 1,014 1,014 991 1,000 1,857,000
2012/02/13 1,007 1,025 1,005 1,013 1,271,000
2012/02/10 1,020 1,020 1,005 1,006 1,295,000
2012/02/09 1,028 1,033 1,013 1,017 2,087,000
2012/02/08 1,026 1,028 1,014 1,024 1,501,000
2012/02/07 1,006 1,022 1,006 1,019 1,435,000
2012/02/06 1,029 1,033 1,006 1,009 1,737,000
2012/02/03 1,004 1,018 1,001 1,006 2,043,000
2012/02/02 1,034 1,034 1,010 1,016 2,442,000
2012/02/01 979 998 976 989 2,265,000
2012/01/31 954 993 953 978 3,032,000
2012/01/30 957 963 945 947 1,692,000
2012/01/27 976 977 963 972 1,906,000
2012/01/26 989 993 971 976 2,164,000
2012/01/25 966 987 964 983 1,643,000
2012/01/24 980 982 958 964 1,406,000
2012/01/23 976 986 968 984 1,827,000
2012/01/20 966 982 961 976 2,665,000
2012/01/19 925 952 923 951 2,498,000
2012/01/18 895 921 888 914 1,946,000
2012/01/17 885 894 878 891 1,475,000
2012/01/16 893 895 879 882 1,856,000
2012/01/13 893 908 892 906 2,164,000
2012/01/12 896 903 892 896 718,000
2012/01/11 893 904 886 902 1,491,000
2012/01/10 904 904 891 892 1,288,000
2012/01/06 923 927 897 906 1,726,000
2012/01/05 914 927 914 922 1,362,000
2012/01/04 916 921 906 916 1,486,000

このページの先頭へ