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 |
---|---|---|---|---|---|
2014/12/30 | 2,540 | 2,555 | 2,494 | 2,494 | 1,083,000 |
2014/12/29 | 2,580 | 2,595 | 2,516 | 2,548 | 1,292,000 |
2014/12/26 | 2,556 | 2,578 | 2,547 | 2,570 | 1,004,000 |
2014/12/25 | 2,526 | 2,550 | 2,523 | 2,549 | 970,000 |
2014/12/24 | 2,517 | 2,543 | 2,504 | 2,529 | 1,306,000 |
2014/12/22 | 2,510 | 2,510 | 2,456 | 2,486 | 1,180,000 |
2014/12/19 | 2,500 | 2,500 | 2,424 | 2,484 | 2,491,000 |
2014/12/18 | 2,400 | 2,423 | 2,375 | 2,410 | 2,812,000 |
2014/12/17 | 2,290 | 2,336 | 2,283 | 2,327 | 2,483,000 |
2014/12/16 | 2,314 | 2,323 | 2,300 | 2,309 | 2,347,000 |
2014/12/15 | 2,394 | 2,399 | 2,341 | 2,352 | 2,250,000 |
2014/12/12 | 2,413 | 2,449 | 2,408 | 2,421 | 4,063,000 |
2014/12/11 | 2,442 | 2,450 | 2,421 | 2,444 | 1,856,000 |
2014/12/10 | 2,500 | 2,534 | 2,466 | 2,492 | 2,337,000 |
2014/12/09 | 2,596 | 2,600 | 2,551 | 2,564 | 1,996,000 |
2014/12/08 | 2,660 | 2,689 | 2,637 | 2,646 | 1,464,000 |
2014/12/05 | 2,642 | 2,648 | 2,625 | 2,642 | 1,039,000 |
2014/12/04 | 2,645 | 2,654 | 2,624 | 2,641 | 1,152,000 |
2014/12/03 | 2,660 | 2,663 | 2,621 | 2,624 | 1,897,000 |
2014/12/02 | 2,601 | 2,625 | 2,580 | 2,620 | 2,137,000 |
2014/12/01 | 2,635 | 2,657 | 2,629 | 2,638 | 1,057,000 |
2014/11/28 | 2,659 | 2,669 | 2,627 | 2,635 | 1,563,000 |
2014/11/27 | 2,679 | 2,691 | 2,643 | 2,662 | 1,280,000 |
2014/11/26 | 2,725 | 2,734 | 2,687 | 2,696 | 1,565,000 |
2014/11/25 | 2,779 | 2,779 | 2,722 | 2,737 | 1,405,000 |
2014/11/21 | 2,770 | 2,770 | 2,713 | 2,742 | 1,586,000 |
2014/11/20 | 2,729 | 2,807 | 2,729 | 2,777 | 2,756,000 |
2014/11/19 | 2,675 | 2,712 | 2,673 | 2,681 | 1,501,000 |
2014/11/18 | 2,660 | 2,670 | 2,643 | 2,665 | 1,266,000 |
2014/11/17 | 2,720 | 2,732 | 2,597 | 2,610 | 1,729,000 |
2014/11/14 | 2,755 | 2,759 | 2,710 | 2,740 | 2,822,000 |
2014/11/13 | 2,667 | 2,722 | 2,662 | 2,714 | 2,478,000 |
2014/11/12 | 2,682 | 2,690 | 2,630 | 2,635 | 1,826,000 |
2014/11/11 | 2,615 | 2,672 | 2,608 | 2,660 | 2,578,000 |
2014/11/10 | 2,574 | 2,620 | 2,571 | 2,601 | 1,610,000 |
2014/11/07 | 2,532 | 2,590 | 2,531 | 2,585 | 1,765,000 |
2014/11/06 | 2,541 | 2,569 | 2,510 | 2,528 | 1,866,000 |
2014/11/05 | 2,520 | 2,550 | 2,503 | 2,544 | 2,285,000 |
2014/11/04 | 2,455 | 2,528 | 2,418 | 2,512 | 3,707,000 |
2014/10/31 | 2,383 | 2,414 | 2,340 | 2,368 | 4,996,000 |
2014/10/30 | 2,479 | 2,492 | 2,454 | 2,454 | 1,254,000 |
2014/10/29 | 2,453 | 2,473 | 2,445 | 2,463 | 1,429,000 |
2014/10/28 | 2,452 | 2,465 | 2,437 | 2,448 | 803,000 |
2014/10/27 | 2,452 | 2,478 | 2,437 | 2,465 | 695,000 |
2014/10/24 | 2,448 | 2,450 | 2,416 | 2,431 | 916,000 |
2014/10/23 | 2,376 | 2,428 | 2,365 | 2,413 | 949,000 |
2014/10/22 | 2,375 | 2,404 | 2,365 | 2,401 | 1,096,000 |
2014/10/21 | 2,387 | 2,394 | 2,334 | 2,335 | 1,040,000 |
2014/10/20 | 2,366 | 2,386 | 2,361 | 2,375 | 1,189,000 |
2014/10/17 | 2,313 | 2,349 | 2,290 | 2,292 | 1,503,000 |
2014/10/16 | 2,285 | 2,332 | 2,281 | 2,307 | 1,387,000 |
2014/10/15 | 2,348 | 2,363 | 2,323 | 2,356 | 986,000 |
2014/10/14 | 2,347 | 2,375 | 2,341 | 2,347 | 1,526,000 |
2014/10/10 | 2,473 | 2,480 | 2,402 | 2,418 | 2,401,000 |
2014/10/09 | 2,529 | 2,570 | 2,515 | 2,523 | 2,227,000 |
2014/10/08 | 2,457 | 2,499 | 2,456 | 2,489 | 2,041,000 |
2014/10/07 | 2,540 | 2,543 | 2,496 | 2,499 | 1,219,000 |
2014/10/06 | 2,500 | 2,551 | 2,488 | 2,538 | 1,343,000 |
2014/10/03 | 2,434 | 2,474 | 2,433 | 2,465 | 1,434,000 |
2014/10/02 | 2,546 | 2,547 | 2,461 | 2,464 | 1,598,000 |
2014/10/01 | 2,610 | 2,615 | 2,574 | 2,574 | 822,000 |
2014/09/30 | 2,635 | 2,635 | 2,604 | 2,612 | 731,000 |
2014/09/29 | 2,653 | 2,656 | 2,635 | 2,640 | 723,000 |
2014/09/26 | 2,594 | 2,632 | 2,594 | 2,631 | 836,000 |
2014/09/25 | 2,626 | 2,648 | 2,621 | 2,640 | 1,146,000 |
2014/09/24 | 2,585 | 2,618 | 2,578 | 2,618 | 662,000 |
2014/09/22 | 2,640 | 2,649 | 2,598 | 2,606 | 739,000 |
2014/09/19 | 2,640 | 2,648 | 2,623 | 2,644 | 1,081,000 |
2014/09/18 | 2,596 | 2,630 | 2,596 | 2,620 | 1,069,000 |
2014/09/17 | 2,597 | 2,605 | 2,583 | 2,585 | 701,000 |
2014/09/16 | 2,598 | 2,615 | 2,581 | 2,590 | 894,000 |
2014/09/12 | 2,613 | 2,631 | 2,606 | 2,623 | 2,780,000 |
2014/09/11 | 2,585 | 2,610 | 2,583 | 2,604 | 1,160,000 |
2014/09/10 | 2,595 | 2,597 | 2,550 | 2,580 | 2,137,000 |
2014/09/09 | 2,663 | 2,672 | 2,626 | 2,628 | 1,035,000 |
2014/09/08 | 2,680 | 2,685 | 2,662 | 2,672 | 702,000 |
2014/09/05 | 2,714 | 2,723 | 2,677 | 2,687 | 730,000 |
2014/09/04 | 2,667 | 2,689 | 2,661 | 2,688 | 1,025,000 |
2014/09/03 | 2,694 | 2,726 | 2,681 | 2,684 | 1,167,000 |
2014/09/02 | 2,645 | 2,693 | 2,632 | 2,685 | 1,299,000 |
2014/09/01 | 2,590 | 2,629 | 2,590 | 2,625 | 684,000 |
2014/08/29 | 2,625 | 2,645 | 2,617 | 2,620 | 1,105,000 |
2014/08/28 | 2,627 | 2,644 | 2,607 | 2,634 | 1,134,000 |
2014/08/27 | 2,640 | 2,649 | 2,612 | 2,632 | 1,124,000 |
2014/08/26 | 2,644 | 2,644 | 2,616 | 2,630 | 807,000 |
2014/08/25 | 2,620 | 2,636 | 2,600 | 2,633 | 877,000 |
2014/08/22 | 2,650 | 2,650 | 2,611 | 2,615 | 1,021,000 |
2014/08/21 | 2,639 | 2,639 | 2,622 | 2,636 | 827,000 |
2014/08/20 | 2,630 | 2,630 | 2,606 | 2,619 | 830,000 |
2014/08/19 | 2,632 | 2,638 | 2,605 | 2,609 | 985,000 |
2014/08/18 | 2,617 | 2,634 | 2,602 | 2,619 | 592,000 |
2014/08/15 | 2,621 | 2,630 | 2,611 | 2,617 | 710,000 |
2014/08/14 | 2,622 | 2,645 | 2,606 | 2,637 | 836,000 |
2014/08/13 | 2,625 | 2,640 | 2,606 | 2,620 | 1,205,000 |
2014/08/12 | 2,585 | 2,646 | 2,576 | 2,643 | 1,497,000 |
2014/08/11 | 2,570 | 2,580 | 2,534 | 2,551 | 1,725,000 |
2014/08/08 | 2,592 | 2,597 | 2,518 | 2,530 | 2,832,000 |
2014/08/07 | 2,631 | 2,664 | 2,627 | 2,646 | 1,425,000 |
2014/08/06 | 2,643 | 2,657 | 2,618 | 2,641 | 2,069,000 |
2014/08/05 | 2,772 | 2,777 | 2,676 | 2,680 | 2,090,000 |
2014/08/04 | 2,745 | 2,827 | 2,743 | 2,787 | 2,005,000 |
2014/08/01 | 2,602 | 2,808 | 2,578 | 2,750 | 5,319,000 |
2014/07/31 | 2,495 | 2,515 | 2,474 | 2,478 | 1,478,000 |
2014/07/30 | 2,430 | 2,484 | 2,427 | 2,481 | 1,221,000 |
2014/07/29 | 2,457 | 2,457 | 2,431 | 2,449 | 851,000 |
2014/07/28 | 2,450 | 2,459 | 2,428 | 2,443 | 883,000 |
2014/07/25 | 2,430 | 2,445 | 2,420 | 2,444 | 716,000 |
2014/07/24 | 2,443 | 2,449 | 2,391 | 2,402 | 1,157,000 |
2014/07/23 | 2,430 | 2,440 | 2,421 | 2,433 | 545,000 |
2014/07/22 | 2,400 | 2,432 | 2,386 | 2,420 | 717,000 |
2014/07/18 | 2,387 | 2,413 | 2,366 | 2,378 | 1,234,000 |
2014/07/17 | 2,435 | 2,439 | 2,420 | 2,432 | 674,000 |
2014/07/16 | 2,419 | 2,434 | 2,406 | 2,413 | 892,000 |
2014/07/15 | 2,380 | 2,411 | 2,380 | 2,404 | 1,132,000 |
2014/07/14 | 2,366 | 2,378 | 2,347 | 2,375 | 932,000 |
2014/07/11 | 2,316 | 2,359 | 2,314 | 2,346 | 1,013,000 |
2014/07/10 | 2,370 | 2,370 | 2,335 | 2,335 | 633,000 |
2014/07/09 | 2,359 | 2,370 | 2,338 | 2,349 | 703,000 |
2014/07/08 | 2,350 | 2,386 | 2,332 | 2,371 | 1,178,000 |
2014/07/07 | 2,346 | 2,364 | 2,336 | 2,343 | 615,000 |
2014/07/04 | 2,367 | 2,367 | 2,348 | 2,352 | 488,000 |
2014/07/03 | 2,355 | 2,359 | 2,331 | 2,341 | 631,000 |
2014/07/02 | 2,349 | 2,367 | 2,325 | 2,327 | 934,000 |
2014/07/01 | 2,310 | 2,344 | 2,300 | 2,332 | 1,061,000 |
2014/06/30 | 2,285 | 2,306 | 2,280 | 2,300 | 672,000 |
2014/06/27 | 2,333 | 2,333 | 2,264 | 2,267 | 1,177,000 |
2014/06/26 | 2,363 | 2,380 | 2,326 | 2,341 | 1,529,000 |
2014/06/25 | 2,287 | 2,317 | 2,287 | 2,313 | 891,000 |
2014/06/24 | 2,290 | 2,320 | 2,267 | 2,312 | 877,000 |
2014/06/23 | 2,291 | 2,302 | 2,271 | 2,286 | 1,255,000 |
2014/06/20 | 2,228 | 2,292 | 2,222 | 2,292 | 2,506,000 |
2014/06/19 | 2,204 | 2,230 | 2,190 | 2,223 | 1,307,000 |
2014/06/18 | 2,170 | 2,198 | 2,166 | 2,192 | 825,000 |
2014/06/17 | 2,164 | 2,170 | 2,145 | 2,165 | 815,000 |
2014/06/16 | 2,174 | 2,185 | 2,135 | 2,147 | 1,181,000 |
2014/06/13 | 2,181 | 2,206 | 2,159 | 2,201 | 2,498,000 |
2014/06/12 | 2,179 | 2,220 | 2,170 | 2,219 | 1,462,000 |
2014/06/11 | 2,178 | 2,199 | 2,158 | 2,197 | 1,039,000 |
2014/06/10 | 2,185 | 2,189 | 2,163 | 2,173 | 871,000 |
2014/06/09 | 2,210 | 2,215 | 2,180 | 2,183 | 964,000 |
2014/06/06 | 2,193 | 2,208 | 2,178 | 2,196 | 1,498,000 |
2014/06/05 | 2,179 | 2,188 | 2,164 | 2,180 | 1,080,000 |
2014/06/04 | 2,163 | 2,171 | 2,152 | 2,164 | 1,233,000 |
2014/06/03 | 2,191 | 2,193 | 2,155 | 2,178 | 1,831,000 |
2014/06/02 | 2,134 | 2,178 | 2,126 | 2,173 | 1,508,000 |
2014/05/30 | 2,138 | 2,142 | 2,107 | 2,110 | 1,621,000 |
2014/05/29 | 2,110 | 2,171 | 2,109 | 2,162 | 1,186,000 |
2014/05/28 | 2,161 | 2,174 | 2,138 | 2,140 | 1,408,000 |
2014/05/27 | 2,113 | 2,169 | 2,106 | 2,150 | 1,483,000 |
2014/05/26 | 2,121 | 2,129 | 2,110 | 2,123 | 808,000 |
2014/05/23 | 2,084 | 2,113 | 2,084 | 2,096 | 1,590,000 |
2014/05/22 | 2,041 | 2,074 | 2,025 | 2,067 | 1,491,000 |
2014/05/21 | 1,980 | 2,024 | 1,976 | 2,017 | 845,000 |
2014/05/20 | 2,029 | 2,042 | 2,008 | 2,011 | 1,285,000 |
2014/05/19 | 2,040 | 2,065 | 2,008 | 2,009 | 1,672,000 |
2014/05/16 | 1,981 | 2,045 | 1,970 | 2,038 | 3,243,000 |
2014/05/15 | 1,942 | 1,952 | 1,914 | 1,943 | 848,000 |
2014/05/14 | 1,936 | 1,958 | 1,936 | 1,955 | 857,000 |
2014/05/13 | 1,928 | 1,935 | 1,908 | 1,925 | 900,000 |
2014/05/12 | 1,910 | 1,915 | 1,864 | 1,867 | 903,000 |
2014/05/09 | 1,895 | 1,922 | 1,886 | 1,906 | 1,004,000 |
2014/05/08 | 1,920 | 1,928 | 1,897 | 1,904 | 914,000 |
2014/05/07 | 1,930 | 1,935 | 1,897 | 1,897 | 1,610,000 |
2014/05/02 | 1,977 | 1,989 | 1,959 | 1,977 | 1,132,000 |
2014/05/01 | 1,966 | 1,985 | 1,947 | 1,982 | 1,690,000 |
2014/04/30 | 1,928 | 1,956 | 1,921 | 1,929 | 1,504,000 |
2014/04/28 | 1,942 | 1,954 | 1,904 | 1,912 | 1,271,000 |
2014/04/25 | 1,941 | 1,990 | 1,935 | 1,978 | 1,215,000 |
2014/04/24 | 1,986 | 1,998 | 1,939 | 1,945 | 1,633,000 |
2014/04/23 | 2,015 | 2,015 | 1,973 | 1,989 | 1,027,000 |
2014/04/22 | 2,034 | 2,040 | 1,989 | 1,990 | 774,000 |
2014/04/21 | 2,027 | 2,053 | 2,014 | 2,014 | 765,000 |
2014/04/18 | 2,005 | 2,034 | 2,000 | 2,033 | 755,000 |
2014/04/17 | 1,988 | 1,998 | 1,962 | 1,980 | 1,119,000 |
2014/04/16 | 1,962 | 1,988 | 1,951 | 1,988 | 1,178,000 |
2014/04/15 | 1,950 | 1,964 | 1,930 | 1,940 | 1,711,000 |
2014/04/14 | 1,961 | 1,983 | 1,950 | 1,950 | 1,543,000 |
2014/04/11 | 1,986 | 2,015 | 1,970 | 1,994 | 2,514,000 |
2014/04/10 | 2,041 | 2,047 | 2,002 | 2,011 | 1,208,000 |
2014/04/09 | 2,010 | 2,039 | 1,993 | 2,001 | 2,018,000 |
2014/04/08 | 2,077 | 2,090 | 2,019 | 2,023 | 2,050,000 |
2014/04/07 | 2,141 | 2,155 | 2,110 | 2,117 | 1,108,000 |
2014/04/04 | 2,174 | 2,198 | 2,170 | 2,189 | 1,292,000 |
2014/04/03 | 2,178 | 2,187 | 2,163 | 2,174 | 1,080,000 |
2014/04/02 | 2,164 | 2,197 | 2,145 | 2,173 | 1,914,000 |
2014/04/01 | 2,154 | 2,158 | 2,113 | 2,149 | 1,857,000 |
2014/03/31 | 2,150 | 2,167 | 2,126 | 2,150 | 1,331,000 |
2014/03/28 | 2,126 | 2,146 | 2,111 | 2,144 | 1,129,000 |
2014/03/27 | 2,093 | 2,155 | 2,062 | 2,144 | 2,028,000 |
2014/03/26 | 2,119 | 2,132 | 2,082 | 2,122 | 2,198,000 |
2014/03/25 | 2,056 | 2,104 | 2,037 | 2,085 | 1,689,000 |
2014/03/24 | 1,976 | 2,065 | 1,974 | 2,051 | 2,205,000 |
2014/03/20 | 2,063 | 2,068 | 1,991 | 1,997 | 1,190,000 |
2014/03/19 | 2,072 | 2,072 | 2,013 | 2,040 | 1,186,000 |
2014/03/18 | 2,084 | 2,084 | 2,048 | 2,059 | 1,250,000 |
2014/03/17 | 2,006 | 2,010 | 1,966 | 1,979 | 1,811,000 |
2014/03/14 | 2,054 | 2,068 | 2,014 | 2,021 | 4,104,000 |
2014/03/13 | 2,089 | 2,120 | 2,081 | 2,093 | 1,443,000 |
2014/03/12 | 2,080 | 2,091 | 2,054 | 2,065 | 1,743,000 |
2014/03/11 | 2,156 | 2,173 | 2,106 | 2,127 | 1,629,000 |
2014/03/10 | 2,183 | 2,196 | 2,132 | 2,148 | 2,004,000 |
2014/03/07 | 2,187 | 2,230 | 2,182 | 2,208 | 3,354,000 |
2014/03/06 | 2,101 | 2,166 | 2,094 | 2,158 | 2,196,000 |
2014/03/05 | 2,090 | 2,119 | 2,077 | 2,094 | 2,242,000 |
2014/03/04 | 2,098 | 2,111 | 2,039 | 2,044 | 2,897,000 |
2014/03/03 | 2,162 | 2,168 | 2,091 | 2,116 | 2,745,000 |
2014/02/28 | 2,191 | 2,213 | 2,184 | 2,200 | 4,380,000 |
2014/02/27 | 2,147 | 2,198 | 2,134 | 2,181 | 1,898,000 |
2014/02/26 | 2,121 | 2,156 | 2,108 | 2,134 | 1,289,000 |
2014/02/25 | 2,167 | 2,179 | 2,152 | 2,157 | 1,650,000 |
2014/02/24 | 2,132 | 2,162 | 2,094 | 2,117 | 1,421,000 |
2014/02/21 | 2,070 | 2,158 | 2,070 | 2,133 | 2,155,000 |
2014/02/20 | 2,094 | 2,101 | 2,044 | 2,048 | 1,819,000 |
2014/02/19 | 2,120 | 2,126 | 2,062 | 2,085 | 1,682,000 |
2014/02/18 | 2,100 | 2,153 | 2,097 | 2,138 | 2,557,000 |
2014/02/17 | 2,060 | 2,097 | 2,043 | 2,093 | 2,553,000 |
2014/02/14 | 2,033 | 2,093 | 2,033 | 2,070 | 4,083,000 |
2014/02/13 | 2,010 | 2,053 | 2,008 | 2,018 | 2,828,000 |
2014/02/12 | 1,990 | 2,012 | 1,982 | 2,000 | 2,419,000 |
2014/02/10 | 1,954 | 1,979 | 1,942 | 1,973 | 1,420,000 |
2014/02/07 | 1,902 | 1,940 | 1,891 | 1,937 | 1,780,000 |
2014/02/06 | 1,894 | 1,912 | 1,863 | 1,865 | 1,356,000 |
2014/02/05 | 1,923 | 1,936 | 1,868 | 1,885 | 2,972,000 |
2014/02/04 | 1,900 | 1,970 | 1,894 | 1,896 | 3,900,000 |
2014/02/03 | 1,898 | 1,991 | 1,880 | 1,964 | 10,323,000 |
2014/01/31 | 1,819 | 1,822 | 1,736 | 1,757 | 2,158,000 |
2014/01/30 | 1,795 | 1,815 | 1,785 | 1,812 | 1,349,000 |
2014/01/29 | 1,826 | 1,866 | 1,826 | 1,864 | 1,138,000 |
2014/01/28 | 1,769 | 1,814 | 1,766 | 1,797 | 1,108,000 |
2014/01/27 | 1,757 | 1,802 | 1,757 | 1,789 | 1,405,000 |
2014/01/24 | 1,857 | 1,866 | 1,815 | 1,831 | 2,172,000 |
2014/01/23 | 1,913 | 1,919 | 1,876 | 1,876 | 1,528,000 |
2014/01/22 | 1,902 | 1,914 | 1,859 | 1,882 | 1,356,000 |
2014/01/21 | 1,882 | 1,923 | 1,882 | 1,902 | 1,278,000 |
2014/01/20 | 1,892 | 1,895 | 1,860 | 1,864 | 871,000 |
2014/01/17 | 1,905 | 1,906 | 1,882 | 1,899 | 1,020,000 |
2014/01/16 | 1,940 | 1,958 | 1,904 | 1,906 | 1,302,000 |
2014/01/15 | 1,904 | 1,935 | 1,890 | 1,935 | 1,462,000 |
2014/01/14 | 1,880 | 1,881 | 1,845 | 1,853 | 2,642,000 |
2014/01/10 | 1,944 | 1,967 | 1,922 | 1,954 | 2,449,000 |
2014/01/09 | 1,981 | 1,989 | 1,961 | 1,970 | 982,000 |
2014/01/08 | 1,954 | 2,000 | 1,951 | 2,000 | 1,070,000 |
2014/01/07 | 1,953 | 1,971 | 1,933 | 1,940 | 1,378,000 |
2014/01/06 | 1,980 | 1,987 | 1,941 | 1,971 | 2,434,000 |