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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,535 | 1,535 | 1,505 | 1,513 | 282,000 |
| 2000/12/28 | 1,499 | 1,532 | 1,455 | 1,520 | 463,000 |
| 2000/12/27 | 1,530 | 1,543 | 1,510 | 1,524 | 873,000 |
| 2000/12/26 | 1,500 | 1,538 | 1,496 | 1,528 | 817,000 |
| 2000/12/25 | 1,497 | 1,498 | 1,481 | 1,498 | 443,000 |
| 2000/12/22 | 1,463 | 1,493 | 1,440 | 1,481 | 1,779,000 |
| 2000/12/21 | 1,419 | 1,435 | 1,390 | 1,403 | 1,030,000 |
| 2000/12/20 | 1,406 | 1,455 | 1,400 | 1,433 | 1,231,000 |
| 2000/12/19 | 1,418 | 1,424 | 1,400 | 1,416 | 781,000 |
| 2000/12/18 | 1,415 | 1,425 | 1,372 | 1,382 | 1,926,000 |
| 2000/12/15 | 1,467 | 1,470 | 1,452 | 1,465 | 594,000 |
| 2000/12/14 | 1,420 | 1,462 | 1,418 | 1,460 | 825,000 |
| 2000/12/13 | 1,457 | 1,477 | 1,451 | 1,460 | 1,151,000 |
| 2000/12/12 | 1,491 | 1,515 | 1,485 | 1,487 | 802,000 |
| 2000/12/11 | 1,377 | 1,475 | 1,377 | 1,471 | 838,000 |
| 2000/12/08 | 1,411 | 1,423 | 1,380 | 1,385 | 3,168,000 |
| 2000/12/07 | 1,400 | 1,440 | 1,400 | 1,410 | 694,000 |
| 2000/12/06 | 1,460 | 1,490 | 1,400 | 1,400 | 1,079,000 |
| 2000/12/05 | 1,498 | 1,498 | 1,460 | 1,460 | 672,000 |
| 2000/12/04 | 1,457 | 1,498 | 1,447 | 1,480 | 667,000 |
| 2000/12/01 | 1,430 | 1,480 | 1,430 | 1,457 | 997,000 |
| 2000/11/30 | 1,393 | 1,450 | 1,393 | 1,440 | 601,000 |
| 2000/11/29 | 1,442 | 1,442 | 1,410 | 1,413 | 544,000 |
| 2000/11/28 | 1,460 | 1,460 | 1,400 | 1,440 | 1,284,000 |
| 2000/11/27 | 1,420 | 1,465 | 1,409 | 1,465 | 712,000 |
| 2000/11/24 | 1,365 | 1,399 | 1,365 | 1,380 | 991,000 |
| 2000/11/22 | 1,470 | 1,476 | 1,387 | 1,425 | 1,673,000 |
| 2000/11/21 | 1,459 | 1,510 | 1,459 | 1,500 | 908,000 |
| 2000/11/20 | 1,523 | 1,529 | 1,488 | 1,509 | 1,158,000 |
| 2000/11/17 | 1,595 | 1,600 | 1,544 | 1,549 | 1,045,000 |
| 2000/11/16 | 1,590 | 1,612 | 1,555 | 1,609 | 953,000 |
| 2000/11/15 | 1,600 | 1,615 | 1,584 | 1,589 | 2,005,000 |
| 2000/11/14 | 1,549 | 1,555 | 1,525 | 1,538 | 483,000 |
| 2000/11/13 | 1,521 | 1,539 | 1,495 | 1,536 | 602,000 |
| 2000/11/10 | 1,549 | 1,569 | 1,512 | 1,548 | 1,329,000 |
| 2000/11/09 | 1,559 | 1,580 | 1,530 | 1,557 | 758,000 |
| 2000/11/08 | 1,482 | 1,569 | 1,482 | 1,569 | 710,000 |
| 2000/11/07 | 1,540 | 1,540 | 1,515 | 1,534 | 405,000 |
| 2000/11/06 | 1,481 | 1,550 | 1,481 | 1,550 | 679,000 |
| 2000/11/02 | 1,470 | 1,494 | 1,460 | 1,494 | 490,000 |
| 2000/11/01 | 1,460 | 1,498 | 1,447 | 1,496 | 940,000 |
| 2000/10/31 | 1,500 | 1,509 | 1,430 | 1,445 | 748,000 |
| 2000/10/30 | 1,500 | 1,509 | 1,460 | 1,500 | 605,000 |
| 2000/10/27 | 1,485 | 1,520 | 1,450 | 1,450 | 585,000 |
| 2000/10/26 | 1,425 | 1,470 | 1,425 | 1,470 | 638,000 |
| 2000/10/25 | 1,507 | 1,510 | 1,470 | 1,485 | 518,000 |
| 2000/10/24 | 1,525 | 1,549 | 1,520 | 1,537 | 432,000 |
| 2000/10/23 | 1,550 | 1,550 | 1,505 | 1,525 | 774,000 |
| 2000/10/20 | 1,565 | 1,589 | 1,552 | 1,580 | 1,136,000 |
| 2000/10/19 | 1,516 | 1,535 | 1,514 | 1,535 | 1,191,000 |
| 2000/10/18 | 1,490 | 1,516 | 1,450 | 1,496 | 1,103,000 |
| 2000/10/17 | 1,471 | 1,490 | 1,460 | 1,485 | 733,000 |
| 2000/10/16 | 1,493 | 1,529 | 1,488 | 1,500 | 529,000 |
| 2000/10/13 | 1,446 | 1,500 | 1,425 | 1,478 | 1,098,000 |
| 2000/10/12 | 1,457 | 1,480 | 1,441 | 1,456 | 1,465,000 |
| 2000/10/11 | 1,575 | 1,575 | 1,499 | 1,507 | 653,000 |
| 2000/10/10 | 1,588 | 1,595 | 1,570 | 1,588 | 728,000 |
| 2000/10/06 | 1,598 | 1,638 | 1,580 | 1,580 | 3,165,000 |
| 2000/10/05 | 1,580 | 1,605 | 1,578 | 1,590 | 1,260,000 |
| 2000/10/04 | 1,576 | 1,590 | 1,575 | 1,583 | 869,000 |
| 2000/10/03 | 1,587 | 1,593 | 1,571 | 1,593 | 1,322,000 |
| 2000/10/02 | 1,535 | 1,595 | 1,530 | 1,595 | 2,167,000 |
| 2000/09/29 | 1,537 | 1,559 | 1,536 | 1,550 | 1,591,000 |
| 2000/09/28 | 1,497 | 1,520 | 1,473 | 1,487 | 665,000 |
| 2000/09/27 | 1,500 | 1,519 | 1,481 | 1,481 | 597,000 |
| 2000/09/26 | 1,500 | 1,532 | 1,500 | 1,524 | 343,000 |
| 2000/09/25 | 1,510 | 1,545 | 1,500 | 1,500 | 599,000 |
| 2000/09/22 | 1,506 | 1,544 | 1,490 | 1,490 | 1,282,000 |
| 2000/09/21 | 1,514 | 1,548 | 1,514 | 1,525 | 1,250,000 |
| 2000/09/20 | 1,502 | 1,541 | 1,494 | 1,513 | 1,343,000 |
| 2000/09/19 | 1,476 | 1,510 | 1,471 | 1,495 | 1,437,000 |
| 2000/09/18 | 1,545 | 1,545 | 1,510 | 1,511 | 1,368,000 |
| 2000/09/14 | 1,501 | 1,558 | 1,501 | 1,551 | 3,564,000 |
| 2000/09/13 | 1,501 | 1,504 | 1,488 | 1,491 | 2,055,000 |
| 2000/09/12 | 1,509 | 1,529 | 1,473 | 1,529 | 1,890,000 |
| 2000/09/11 | 1,530 | 1,539 | 1,482 | 1,510 | 2,019,000 |
| 2000/09/08 | 1,506 | 1,550 | 1,506 | 1,550 | 5,085,000 |
| 2000/09/07 | 1,472 | 1,510 | 1,461 | 1,486 | 2,695,000 |
| 2000/09/06 | 1,443 | 1,498 | 1,438 | 1,470 | 2,125,000 |
| 2000/09/05 | 1,450 | 1,458 | 1,432 | 1,443 | 777,000 |
| 2000/09/04 | 1,470 | 1,475 | 1,437 | 1,440 | 1,648,000 |
| 2000/09/01 | 1,510 | 1,510 | 1,464 | 1,470 | 2,064,000 |
| 2000/08/31 | 1,490 | 1,515 | 1,465 | 1,465 | 1,537,000 |
| 2000/08/30 | 1,500 | 1,544 | 1,470 | 1,475 | 1,470,000 |
| 2000/08/29 | 1,470 | 1,512 | 1,450 | 1,500 | 1,580,000 |
| 2000/08/28 | 1,480 | 1,500 | 1,401 | 1,500 | 1,360,000 |
| 2000/08/25 | 1,471 | 1,500 | 1,470 | 1,475 | 1,778,000 |
| 2000/08/24 | 1,500 | 1,500 | 1,460 | 1,470 | 1,527,000 |
| 2000/08/23 | 1,578 | 1,578 | 1,520 | 1,522 | 1,448,000 |
| 2000/08/22 | 1,547 | 1,580 | 1,520 | 1,580 | 1,368,000 |
| 2000/08/21 | 1,580 | 1,590 | 1,518 | 1,547 | 1,102,000 |
| 2000/08/18 | 1,581 | 1,591 | 1,555 | 1,577 | 976,000 |
| 2000/08/17 | 1,593 | 1,605 | 1,572 | 1,577 | 2,227,000 |
| 2000/08/16 | 1,555 | 1,609 | 1,550 | 1,609 | 2,482,000 |
| 2000/08/15 | 1,611 | 1,616 | 1,562 | 1,573 | 2,009,000 |
| 2000/08/14 | 1,600 | 1,625 | 1,582 | 1,605 | 4,296,000 |
| 2000/08/11 | 1,500 | 1,599 | 1,497 | 1,574 | 8,261,000 |
| 2000/08/10 | 1,421 | 1,500 | 1,421 | 1,485 | 5,079,000 |
| 2000/08/09 | 1,400 | 1,427 | 1,380 | 1,421 | 1,817,000 |
| 2000/08/08 | 1,415 | 1,431 | 1,403 | 1,411 | 3,762,000 |
| 2000/08/07 | 1,380 | 1,420 | 1,366 | 1,419 | 3,677,000 |
| 2000/08/04 | 1,365 | 1,390 | 1,351 | 1,361 | 2,049,000 |
| 2000/08/03 | 1,375 | 1,382 | 1,346 | 1,365 | 3,614,000 |
| 2000/08/02 | 1,276 | 1,363 | 1,270 | 1,355 | 3,596,000 |
| 2000/08/01 | 1,269 | 1,279 | 1,253 | 1,263 | 2,070,000 |
| 2000/07/31 | 1,275 | 1,275 | 1,242 | 1,253 | 1,620,000 |
| 2000/07/28 | 1,305 | 1,305 | 1,280 | 1,281 | 1,496,000 |
| 2000/07/27 | 1,282 | 1,316 | 1,280 | 1,316 | 2,018,000 |
| 2000/07/26 | 1,259 | 1,319 | 1,259 | 1,280 | 1,336,000 |
| 2000/07/25 | 1,232 | 1,255 | 1,232 | 1,250 | 1,787,000 |
| 2000/07/24 | 1,270 | 1,270 | 1,243 | 1,261 | 1,032,000 |
| 2000/07/21 | 1,340 | 1,348 | 1,285 | 1,285 | 829,000 |
| 2000/07/19 | 1,325 | 1,343 | 1,240 | 1,337 | 1,532,000 |
| 2000/07/18 | 1,361 | 1,371 | 1,290 | 1,327 | 1,704,000 |
| 2000/07/17 | 1,300 | 1,361 | 1,300 | 1,350 | 1,432,000 |
| 2000/07/14 | 1,295 | 1,330 | 1,295 | 1,305 | 1,663,000 |
| 2000/07/13 | 1,342 | 1,342 | 1,310 | 1,315 | 1,146,000 |
| 2000/07/12 | 1,397 | 1,397 | 1,342 | 1,370 | 851,000 |
| 2000/07/11 | 1,390 | 1,406 | 1,390 | 1,398 | 2,534,000 |
| 2000/07/10 | 1,366 | 1,379 | 1,365 | 1,378 | 1,111,000 |
| 2000/07/07 | 1,354 | 1,382 | 1,344 | 1,355 | 1,760,000 |
| 2000/07/06 | 1,361 | 1,370 | 1,334 | 1,334 | 2,655,000 |
| 2000/07/05 | 1,366 | 1,385 | 1,360 | 1,361 | 2,264,000 |
| 2000/07/04 | 1,355 | 1,368 | 1,340 | 1,361 | 3,147,000 |
| 2000/07/03 | 1,327 | 1,356 | 1,320 | 1,351 | 2,657,000 |
| 2000/06/30 | 1,306 | 1,318 | 1,290 | 1,314 | 1,668,000 |
| 2000/06/29 | 1,303 | 1,319 | 1,296 | 1,306 | 2,735,000 |
| 2000/06/28 | 1,270 | 1,299 | 1,260 | 1,289 | 2,986,000 |
| 2000/06/27 | 1,255 | 1,265 | 1,251 | 1,260 | 1,344,000 |
| 2000/06/26 | 1,246 | 1,261 | 1,230 | 1,255 | 1,373,000 |
| 2000/06/23 | 1,245 | 1,252 | 1,242 | 1,245 | 1,153,000 |
| 2000/06/22 | 1,271 | 1,271 | 1,244 | 1,244 | 1,696,000 |
| 2000/06/21 | 1,257 | 1,267 | 1,257 | 1,267 | 2,416,000 |
| 2000/06/20 | 1,230 | 1,246 | 1,222 | 1,245 | 1,681,000 |
| 2000/06/19 | 1,212 | 1,230 | 1,212 | 1,225 | 1,317,000 |
| 2000/06/16 | 1,235 | 1,239 | 1,200 | 1,205 | 1,688,000 |
| 2000/06/15 | 1,230 | 1,244 | 1,220 | 1,235 | 2,507,000 |
| 2000/06/14 | 1,220 | 1,232 | 1,213 | 1,222 | 2,965,000 |
| 2000/06/13 | 1,200 | 1,212 | 1,195 | 1,207 | 1,972,000 |
| 2000/06/12 | 1,187 | 1,199 | 1,178 | 1,195 | 1,887,000 |
| 2000/06/09 | 1,154 | 1,182 | 1,154 | 1,175 | 2,901,000 |
| 2000/06/08 | 1,174 | 1,182 | 1,170 | 1,174 | 1,740,000 |
| 2000/06/07 | 1,169 | 1,177 | 1,160 | 1,171 | 1,340,000 |
| 2000/06/06 | 1,152 | 1,173 | 1,146 | 1,169 | 1,659,000 |
| 2000/06/05 | 1,168 | 1,175 | 1,143 | 1,146 | 1,255,000 |
| 2000/06/02 | 1,138 | 1,165 | 1,138 | 1,160 | 2,799,000 |
| 2000/06/01 | 1,120 | 1,140 | 1,110 | 1,140 | 1,087,000 |
| 2000/05/31 | 1,100 | 1,125 | 1,097 | 1,120 | 1,899,000 |
| 2000/05/30 | 1,090 | 1,100 | 1,080 | 1,092 | 768,000 |
| 2000/05/29 | 1,095 | 1,100 | 1,073 | 1,074 | 547,000 |
| 2000/05/26 | 1,086 | 1,100 | 1,081 | 1,090 | 778,000 |
| 2000/05/25 | 1,100 | 1,115 | 1,091 | 1,103 | 1,226,000 |
| 2000/05/24 | 1,084 | 1,105 | 1,074 | 1,090 | 2,297,000 |
| 2000/05/23 | 1,070 | 1,085 | 1,070 | 1,074 | 1,178,000 |
| 2000/05/22 | 1,080 | 1,085 | 1,060 | 1,074 | 2,124,000 |
| 2000/05/19 | 1,045 | 1,068 | 1,030 | 1,065 | 1,281,000 |
| 2000/05/18 | 1,044 | 1,046 | 1,028 | 1,046 | 1,217,000 |
| 2000/05/17 | 1,050 | 1,055 | 1,014 | 1,024 | 835,000 |
| 2000/05/16 | 1,043 | 1,057 | 1,035 | 1,035 | 1,489,000 |
| 2000/05/15 | 1,025 | 1,025 | 1,001 | 1,018 | 537,000 |
| 2000/05/12 | 996 | 1,010 | 995 | 1,009 | 1,521,000 |
| 2000/05/11 | 1,013 | 1,015 | 991 | 992 | 642,000 |
| 2000/05/10 | 1,005 | 1,020 | 1,003 | 1,015 | 925,000 |
| 2000/05/09 | 996 | 1,007 | 989 | 995 | 511,000 |
| 2000/05/08 | 1,006 | 1,020 | 986 | 989 | 915,000 |
| 2000/05/02 | 1,009 | 1,023 | 992 | 1,020 | 690,000 |
| 2000/05/01 | 995 | 995 | 975 | 990 | 707,000 |
| 2000/04/28 | 975 | 999 | 975 | 995 | 545,000 |
| 2000/04/27 | 1,004 | 1,014 | 983 | 983 | 490,000 |
| 2000/04/26 | 1,022 | 1,022 | 1,001 | 1,008 | 701,000 |
| 2000/04/25 | 1,019 | 1,027 | 1,010 | 1,024 | 930,000 |
| 2000/04/24 | 1,008 | 1,030 | 1,000 | 1,002 | 1,273,000 |
| 2000/04/21 | 1,030 | 1,033 | 951 | 998 | 3,004,000 |
| 2000/04/20 | 1,024 | 1,030 | 1,002 | 1,005 | 2,215,000 |
| 2000/04/19 | 966 | 1,025 | 965 | 1,025 | 1,754,000 |
| 2000/04/18 | 974 | 974 | 942 | 965 | 911,000 |
| 2000/04/17 | 959 | 979 | 941 | 963 | 1,333,000 |
| 2000/04/14 | 1,002 | 1,010 | 991 | 1,009 | 1,478,000 |
| 2000/04/13 | 1,019 | 1,038 | 995 | 1,030 | 1,912,000 |
| 2000/04/12 | 1,010 | 1,039 | 985 | 1,039 | 2,752,000 |
| 2000/04/11 | 986 | 1,031 | 980 | 1,005 | 6,388,000 |
| 2000/04/10 | 940 | 988 | 940 | 979 | 4,442,000 |
| 2000/04/07 | 906 | 924 | 900 | 919 | 838,000 |
| 2000/04/06 | 910 | 913 | 890 | 905 | 651,000 |
| 2000/04/05 | 917 | 918 | 895 | 905 | 430,000 |
| 2000/04/04 | 924 | 924 | 902 | 918 | 577,000 |
| 2000/04/03 | 890 | 930 | 890 | 918 | 626,000 |
| 2000/03/31 | 915 | 920 | 880 | 890 | 774,000 |
| 2000/03/30 | 930 | 933 | 905 | 911 | 517,000 |
| 2000/03/29 | 941 | 955 | 940 | 948 | 703,000 |
| 2000/03/28 | 930 | 947 | 919 | 941 | 718,000 |
| 2000/03/27 | 930 | 942 | 920 | 925 | 751,000 |
| 2000/03/24 | 917 | 920 | 901 | 920 | 605,000 |
| 2000/03/23 | 928 | 928 | 900 | 907 | 511,000 |
| 2000/03/22 | 910 | 917 | 909 | 915 | 652,000 |
| 2000/03/21 | 891 | 910 | 888 | 903 | 410,000 |
| 2000/03/17 | 880 | 892 | 867 | 891 | 567,000 |
| 2000/03/16 | 881 | 887 | 857 | 860 | 766,000 |
| 2000/03/15 | 891 | 901 | 875 | 880 | 595,000 |
| 2000/03/14 | 900 | 929 | 875 | 890 | 671,000 |
| 2000/03/13 | 898 | 903 | 861 | 890 | 1,055,000 |
| 2000/03/10 | 930 | 943 | 894 | 900 | 2,846,000 |
| 2000/03/09 | 932 | 945 | 918 | 919 | 630,000 |
| 2000/03/08 | 900 | 967 | 895 | 941 | 2,412,000 |
| 2000/03/07 | 901 | 910 | 890 | 903 | 713,000 |
| 2000/03/06 | 901 | 916 | 886 | 889 | 885,000 |
| 2000/03/03 | 879 | 890 | 861 | 881 | 1,018,000 |
| 2000/03/02 | 927 | 927 | 883 | 909 | 1,137,000 |
| 2000/03/01 | 937 | 949 | 905 | 919 | 4,161,000 |
| 2000/02/29 | 787 | 867 | 785 | 867 | 2,958,000 |
| 2000/02/28 | 759 | 774 | 752 | 767 | 882,000 |
| 2000/02/25 | 750 | 758 | 743 | 750 | 691,000 |
| 2000/02/24 | 745 | 750 | 740 | 740 | 451,000 |
| 2000/02/23 | 735 | 749 | 734 | 739 | 530,000 |
| 2000/02/22 | 740 | 740 | 725 | 728 | 710,000 |
| 2000/02/21 | 751 | 780 | 732 | 735 | 933,000 |
| 2000/02/18 | 746 | 762 | 733 | 741 | 727,000 |
| 2000/02/17 | 770 | 774 | 745 | 745 | 946,000 |
| 2000/02/16 | 773 | 790 | 756 | 768 | 1,180,000 |
| 2000/02/15 | 740 | 815 | 739 | 763 | 1,330,000 |
| 2000/02/14 | 760 | 766 | 731 | 731 | 687,000 |
| 2000/02/10 | 760 | 779 | 760 | 760 | 676,000 |
| 2000/02/09 | 763 | 770 | 762 | 762 | 304,000 |
| 2000/02/08 | 775 | 795 | 760 | 762 | 695,000 |
| 2000/02/07 | 771 | 777 | 768 | 775 | 515,000 |
| 2000/02/04 | 775 | 779 | 760 | 771 | 853,000 |
| 2000/02/03 | 778 | 792 | 772 | 775 | 561,000 |
| 2000/02/02 | 791 | 805 | 772 | 777 | 929,000 |
| 2000/02/01 | 799 | 799 | 783 | 787 | 722,000 |
| 2000/01/31 | 790 | 794 | 777 | 794 | 508,000 |
| 2000/01/28 | 799 | 800 | 776 | 780 | 676,000 |
| 2000/01/27 | 790 | 800 | 765 | 789 | 1,121,000 |
| 2000/01/26 | 811 | 812 | 790 | 790 | 740,000 |
| 2000/01/25 | 820 | 821 | 810 | 812 | 534,000 |
| 2000/01/24 | 850 | 856 | 832 | 835 | 533,000 |
| 2000/01/21 | 880 | 880 | 848 | 850 | 745,000 |
| 2000/01/20 | 851 | 894 | 851 | 890 | 863,000 |
| 2000/01/19 | 852 | 859 | 850 | 850 | 523,000 |
| 2000/01/18 | 859 | 864 | 846 | 859 | 589,000 |
| 2000/01/17 | 837 | 870 | 837 | 859 | 577,000 |
| 2000/01/14 | 783 | 820 | 782 | 820 | 964,000 |
| 2000/01/13 | 769 | 800 | 769 | 782 | 843,000 |
| 2000/01/12 | 770 | 782 | 765 | 766 | 790,000 |
| 2000/01/11 | 764 | 771 | 751 | 751 | 779,000 |
| 2000/01/07 | 770 | 780 | 750 | 754 | 802,000 |
| 2000/01/06 | 800 | 803 | 773 | 775 | 766,000 |
| 2000/01/05 | 789 | 809 | 785 | 803 | 757,000 |
| 2000/01/04 | 765 | 776 | 760 | 765 | 251,000 |