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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,100 | 1,140 | 1,100 | 1,130 | 244,000 |
| 1991/12/27 | 1,110 | 1,120 | 1,110 | 1,110 | 124,000 |
| 1991/12/26 | 1,110 | 1,130 | 1,090 | 1,090 | 246,000 |
| 1991/12/25 | 1,100 | 1,130 | 1,090 | 1,110 | 394,000 |
| 1991/12/24 | 1,110 | 1,110 | 1,060 | 1,100 | 256,000 |
| 1991/12/20 | 1,110 | 1,110 | 1,090 | 1,090 | 181,000 |
| 1991/12/19 | 1,100 | 1,110 | 1,100 | 1,100 | 374,000 |
| 1991/12/18 | 1,100 | 1,110 | 1,100 | 1,100 | 497,000 |
| 1991/12/17 | 1,100 | 1,120 | 1,090 | 1,110 | 441,000 |
| 1991/12/16 | 1,100 | 1,120 | 1,090 | 1,110 | 152,000 |
| 1991/12/13 | 1,140 | 1,140 | 1,080 | 1,110 | 1,845,000 |
| 1991/12/12 | 1,080 | 1,090 | 1,080 | 1,080 | 579,000 |
| 1991/12/11 | 1,090 | 1,100 | 1,060 | 1,080 | 997,000 |
| 1991/12/10 | 1,120 | 1,120 | 1,100 | 1,100 | 427,000 |
| 1991/12/09 | 1,120 | 1,120 | 1,100 | 1,110 | 380,000 |
| 1991/12/06 | 1,110 | 1,120 | 1,100 | 1,120 | 555,000 |
| 1991/12/05 | 1,110 | 1,120 | 1,090 | 1,090 | 406,000 |
| 1991/12/04 | 1,090 | 1,130 | 1,080 | 1,130 | 591,000 |
| 1991/12/03 | 1,100 | 1,100 | 1,070 | 1,080 | 335,000 |
| 1991/12/02 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 |
| 1991/11/29 | 1,080 | 1,110 | 1,080 | 1,110 | 262,000 |
| 1991/11/28 | 1,080 | 1,100 | 1,080 | 1,090 | 170,000 |
| 1991/11/27 | 1,100 | 1,120 | 1,080 | 1,080 | 217,000 |
| 1991/11/26 | 1,100 | 1,120 | 1,080 | 1,090 | 141,000 |
| 1991/11/25 | 1,080 | 1,100 | 1,080 | 1,080 | 136,000 |
| 1991/11/22 | 1,100 | 1,100 | 1,080 | 1,090 | 136,000 |
| 1991/11/21 | 1,090 | 1,130 | 1,080 | 1,080 | 146,000 |
| 1991/11/20 | 1,060 | 1,090 | 1,060 | 1,090 | 282,000 |
| 1991/11/19 | 1,080 | 1,090 | 1,070 | 1,080 | 266,000 |
| 1991/11/18 | 1,080 | 1,100 | 1,060 | 1,060 | 712,000 |
| 1991/11/15 | 1,130 | 1,140 | 1,100 | 1,100 | 550,000 |
| 1991/11/14 | 1,130 | 1,140 | 1,110 | 1,110 | 395,000 |
| 1991/11/13 | 1,150 | 1,150 | 1,130 | 1,130 | 213,000 |
| 1991/11/12 | 1,130 | 1,150 | 1,130 | 1,150 | 195,000 |
| 1991/11/11 | 1,110 | 1,130 | 1,110 | 1,120 | 134,000 |
| 1991/11/08 | 1,140 | 1,150 | 1,130 | 1,130 | 388,000 |
| 1991/11/07 | 1,160 | 1,170 | 1,150 | 1,150 | 358,000 |
| 1991/11/06 | 1,150 | 1,170 | 1,150 | 1,160 | 244,000 |
| 1991/11/05 | 1,180 | 1,180 | 1,170 | 1,170 | 386,000 |
| 1991/11/01 | 1,160 | 1,180 | 1,160 | 1,180 | 351,000 |
| 1991/10/31 | 1,180 | 1,180 | 1,160 | 1,180 | 409,000 |
| 1991/10/30 | 1,170 | 1,180 | 1,170 | 1,180 | 316,000 |
| 1991/10/29 | 1,180 | 1,190 | 1,170 | 1,170 | 569,000 |
| 1991/10/28 | 1,180 | 1,190 | 1,160 | 1,190 | 564,000 |
| 1991/10/25 | 1,180 | 1,180 | 1,160 | 1,160 | 429,000 |
| 1991/10/24 | 1,170 | 1,190 | 1,170 | 1,180 | 1,257,000 |
| 1991/10/23 | 1,170 | 1,180 | 1,160 | 1,170 | 781,000 |
| 1991/10/22 | 1,150 | 1,190 | 1,140 | 1,180 | 868,000 |
| 1991/10/21 | 1,160 | 1,180 | 1,150 | 1,170 | 1,018,000 |
| 1991/10/18 | 1,140 | 1,160 | 1,140 | 1,150 | 899,000 |
| 1991/10/17 | 1,150 | 1,170 | 1,130 | 1,130 | 1,770,000 |
| 1991/10/16 | 1,090 | 1,160 | 1,090 | 1,160 | 1,049,000 |
| 1991/10/15 | 1,110 | 1,110 | 1,080 | 1,100 | 413,000 |
| 1991/10/14 | 1,110 | 1,120 | 1,080 | 1,090 | 474,000 |
| 1991/10/11 | 1,120 | 1,120 | 1,110 | 1,110 | 550,000 |
| 1991/10/09 | 1,100 | 1,120 | 1,090 | 1,120 | 589,000 |
| 1991/10/08 | 1,120 | 1,120 | 1,100 | 1,100 | 311,000 |
| 1991/10/07 | 1,120 | 1,130 | 1,110 | 1,120 | 990,000 |
| 1991/10/04 | 1,100 | 1,140 | 1,090 | 1,110 | 2,116,000 |
| 1991/10/03 | 1,090 | 1,110 | 1,080 | 1,100 | 742,000 |
| 1991/10/02 | 1,100 | 1,110 | 1,080 | 1,080 | 1,020,000 |
| 1991/10/01 | 1,080 | 1,100 | 1,080 | 1,090 | 758,000 |
| 1991/09/30 | 1,070 | 1,080 | 1,050 | 1,070 | 411,000 |
| 1991/09/27 | 1,060 | 1,080 | 1,050 | 1,050 | 822,000 |
| 1991/09/26 | 1,050 | 1,050 | 1,020 | 1,050 | 610,000 |
| 1991/09/25 | 1,050 | 1,050 | 1,030 | 1,050 | 278,000 |
| 1991/09/24 | 1,050 | 1,050 | 1,010 | 1,030 | 657,000 |
| 1991/09/20 | 1,010 | 1,030 | 1,000 | 1,030 | 474,000 |
| 1991/09/19 | 1,010 | 1,010 | 1,000 | 1,010 | 283,000 |
| 1991/09/18 | 1,010 | 1,020 | 1,000 | 1,020 | 678,000 |
| 1991/09/17 | 1,010 | 1,030 | 1,000 | 1,000 | 691,000 |
| 1991/09/13 | 973 | 998 | 972 | 998 | 2,939,000 |
| 1991/09/12 | 988 | 989 | 972 | 972 | 236,000 |
| 1991/09/11 | 975 | 990 | 970 | 978 | 310,000 |
| 1991/09/10 | 986 | 990 | 980 | 980 | 226,000 |
| 1991/09/09 | 978 | 1,000 | 978 | 986 | 300,000 |
| 1991/09/06 | 986 | 1,000 | 982 | 984 | 630,000 |
| 1991/09/05 | 970 | 990 | 970 | 976 | 409,000 |
| 1991/09/04 | 989 | 989 | 980 | 980 | 274,000 |
| 1991/09/03 | 999 | 1,000 | 990 | 992 | 771,000 |
| 1991/09/02 | 1,000 | 1,000 | 983 | 993 | 175,000 |
| 1991/08/30 | 1,010 | 1,010 | 994 | 1,000 | 211,000 |
| 1991/08/29 | 985 | 1,000 | 980 | 1,000 | 101,000 |
| 1991/08/28 | 1,000 | 1,000 | 976 | 976 | 365,000 |
| 1991/08/27 | 985 | 1,000 | 982 | 995 | 97,000 |
| 1991/08/26 | 1,020 | 1,020 | 988 | 995 | 286,000 |
| 1991/08/23 | 1,000 | 1,010 | 995 | 1,000 | 233,000 |
| 1991/08/22 | 1,020 | 1,020 | 1,000 | 1,000 | 329,000 |
| 1991/08/21 | 985 | 1,010 | 981 | 993 | 516,000 |
| 1991/08/20 | 980 | 990 | 961 | 975 | 547,000 |
| 1991/08/19 | 1,020 | 1,020 | 980 | 980 | 556,000 |
| 1991/08/16 | 1,030 | 1,040 | 1,020 | 1,020 | 218,000 |
| 1991/08/15 | 1,020 | 1,040 | 1,020 | 1,030 | 128,000 |
| 1991/08/14 | 1,030 | 1,040 | 1,020 | 1,040 | 228,000 |
| 1991/08/13 | 1,010 | 1,040 | 1,010 | 1,020 | 186,000 |
| 1991/08/12 | 1,040 | 1,050 | 1,000 | 1,000 | 361,000 |
| 1991/08/09 | 1,050 | 1,060 | 1,040 | 1,040 | 201,000 |
| 1991/08/08 | 1,060 | 1,060 | 1,030 | 1,030 | 228,000 |
| 1991/08/07 | 1,060 | 1,060 | 1,040 | 1,060 | 164,000 |
| 1991/08/06 | 1,060 | 1,060 | 1,040 | 1,050 | 161,000 |
| 1991/08/05 | 1,070 | 1,080 | 1,060 | 1,060 | 130,000 |
| 1991/08/02 | 1,060 | 1,080 | 1,060 | 1,070 | 150,000 |
| 1991/08/01 | 1,070 | 1,080 | 1,060 | 1,080 | 323,000 |
| 1991/07/31 | 1,080 | 1,090 | 1,060 | 1,060 | 337,000 |
| 1991/07/30 | 1,070 | 1,090 | 1,060 | 1,070 | 359,000 |
| 1991/07/29 | 1,060 | 1,090 | 1,060 | 1,070 | 87,000 |
| 1991/07/26 | 1,110 | 1,110 | 1,070 | 1,080 | 402,000 |
| 1991/07/25 | 1,100 | 1,110 | 1,070 | 1,110 | 250,000 |
| 1991/07/24 | 1,080 | 1,100 | 1,070 | 1,100 | 357,000 |
| 1991/07/23 | 1,070 | 1,080 | 1,050 | 1,060 | 317,000 |
| 1991/07/22 | 1,090 | 1,100 | 1,050 | 1,050 | 294,000 |
| 1991/07/19 | 1,100 | 1,100 | 1,070 | 1,070 | 142,000 |
| 1991/07/18 | 1,090 | 1,090 | 1,070 | 1,070 | 250,000 |
| 1991/07/17 | 1,080 | 1,100 | 1,080 | 1,090 | 220,000 |
| 1991/07/16 | 1,090 | 1,090 | 1,080 | 1,090 | 664,000 |
| 1991/07/15 | 1,070 | 1,090 | 1,070 | 1,080 | 297,000 |
| 1991/07/12 | 1,030 | 1,080 | 1,030 | 1,060 | 247,000 |
| 1991/07/11 | 1,030 | 1,050 | 1,020 | 1,020 | 209,000 |
| 1991/07/10 | 1,060 | 1,070 | 1,050 | 1,050 | 139,000 |
| 1991/07/09 | 1,050 | 1,060 | 1,000 | 1,060 | 544,000 |
| 1991/07/08 | 1,060 | 1,070 | 1,040 | 1,050 | 315,000 |
| 1991/07/05 | 1,120 | 1,120 | 1,070 | 1,070 | 170,000 |
| 1991/07/04 | 1,090 | 1,120 | 1,060 | 1,110 | 384,000 |
| 1991/07/03 | 1,110 | 1,110 | 1,090 | 1,090 | 211,000 |
| 1991/07/02 | 1,110 | 1,120 | 1,100 | 1,110 | 195,000 |
| 1991/07/01 | 1,130 | 1,130 | 1,080 | 1,110 | 373,000 |
| 1991/06/28 | 1,100 | 1,100 | 1,080 | 1,090 | 319,000 |
| 1991/06/27 | 1,070 | 1,100 | 1,060 | 1,100 | 206,000 |
| 1991/06/26 | 1,090 | 1,100 | 1,080 | 1,080 | 259,000 |
| 1991/06/25 | 1,060 | 1,080 | 1,050 | 1,080 | 238,000 |
| 1991/06/24 | 1,070 | 1,100 | 1,070 | 1,080 | 235,000 |
| 1991/06/21 | 1,090 | 1,100 | 1,080 | 1,080 | 329,000 |
| 1991/06/20 | 1,070 | 1,100 | 1,070 | 1,100 | 398,000 |
| 1991/06/19 | 1,080 | 1,090 | 1,060 | 1,060 | 306,000 |
| 1991/06/18 | 1,110 | 1,120 | 1,080 | 1,080 | 336,000 |
| 1991/06/17 | 1,120 | 1,130 | 1,100 | 1,120 | 450,000 |
| 1991/06/14 | 1,150 | 1,170 | 1,120 | 1,120 | 2,429,000 |
| 1991/06/13 | 1,120 | 1,130 | 1,110 | 1,130 | 355,000 |
| 1991/06/12 | 1,130 | 1,130 | 1,110 | 1,110 | 250,000 |
| 1991/06/11 | 1,120 | 1,150 | 1,120 | 1,120 | 325,000 |
| 1991/06/10 | 1,150 | 1,150 | 1,130 | 1,130 | 248,000 |
| 1991/06/07 | 1,160 | 1,160 | 1,140 | 1,140 | 208,000 |
| 1991/06/06 | 1,150 | 1,160 | 1,140 | 1,160 | 454,000 |
| 1991/06/05 | 1,180 | 1,180 | 1,160 | 1,160 | 156,000 |
| 1991/06/04 | 1,200 | 1,200 | 1,160 | 1,170 | 176,000 |
| 1991/06/03 | 1,180 | 1,220 | 1,170 | 1,220 | 450,000 |
| 1991/05/31 | 1,180 | 1,180 | 1,130 | 1,170 | 501,000 |
| 1991/05/30 | 1,170 | 1,180 | 1,140 | 1,160 | 658,000 |
| 1991/05/29 | 1,190 | 1,190 | 1,160 | 1,170 | 411,000 |
| 1991/05/28 | 1,170 | 1,190 | 1,170 | 1,190 | 224,000 |
| 1991/05/27 | 1,220 | 1,230 | 1,170 | 1,170 | 123,000 |
| 1991/05/24 | 1,220 | 1,230 | 1,200 | 1,220 | 163,000 |
| 1991/05/23 | 1,190 | 1,220 | 1,190 | 1,190 | 199,000 |
| 1991/05/22 | 1,190 | 1,210 | 1,180 | 1,190 | 226,000 |
| 1991/05/21 | 1,190 | 1,200 | 1,180 | 1,190 | 309,000 |
| 1991/05/20 | 1,230 | 1,230 | 1,200 | 1,220 | 240,000 |
| 1991/05/17 | 1,240 | 1,240 | 1,220 | 1,230 | 194,000 |
| 1991/05/16 | 1,220 | 1,240 | 1,220 | 1,220 | 289,000 |
| 1991/05/15 | 1,230 | 1,250 | 1,220 | 1,220 | 306,000 |
| 1991/05/14 | 1,260 | 1,270 | 1,230 | 1,230 | 324,000 |
| 1991/05/13 | 1,280 | 1,280 | 1,250 | 1,270 | 493,000 |
| 1991/05/10 | 1,280 | 1,280 | 1,250 | 1,270 | 461,000 |
| 1991/05/09 | 1,270 | 1,280 | 1,250 | 1,280 | 649,000 |
| 1991/05/08 | 1,260 | 1,270 | 1,250 | 1,270 | 365,000 |
| 1991/05/07 | 1,260 | 1,270 | 1,250 | 1,260 | 580,000 |
| 1991/05/02 | 1,220 | 1,280 | 1,220 | 1,260 | 640,000 |
| 1991/05/01 | 1,200 | 1,220 | 1,180 | 1,210 | 245,000 |
| 1991/04/30 | 1,190 | 1,190 | 1,170 | 1,170 | 566,000 |
| 1991/04/26 | 1,180 | 1,190 | 1,170 | 1,170 | 760,000 |
| 1991/04/25 | 1,220 | 1,220 | 1,180 | 1,200 | 620,000 |
| 1991/04/24 | 1,230 | 1,240 | 1,210 | 1,220 | 363,000 |
| 1991/04/23 | 1,210 | 1,250 | 1,210 | 1,250 | 678,000 |
| 1991/04/22 | 1,230 | 1,250 | 1,220 | 1,230 | 258,000 |
| 1991/04/19 | 1,250 | 1,260 | 1,240 | 1,250 | 196,000 |
| 1991/04/18 | 1,250 | 1,270 | 1,250 | 1,270 | 250,000 |
| 1991/04/17 | 1,280 | 1,280 | 1,250 | 1,250 | 324,000 |
| 1991/04/16 | 1,270 | 1,280 | 1,250 | 1,270 | 130,000 |
| 1991/04/15 | 1,270 | 1,280 | 1,240 | 1,270 | 213,000 |
| 1991/04/12 | 1,250 | 1,270 | 1,240 | 1,270 | 404,000 |
| 1991/04/11 | 1,250 | 1,260 | 1,230 | 1,230 | 145,000 |
| 1991/04/10 | 1,240 | 1,260 | 1,240 | 1,240 | 89,000 |
| 1991/04/09 | 1,260 | 1,280 | 1,260 | 1,260 | 439,000 |
| 1991/04/08 | 1,290 | 1,310 | 1,280 | 1,280 | 380,000 |
| 1991/04/05 | 1,290 | 1,290 | 1,270 | 1,290 | 148,000 |
| 1991/04/04 | 1,270 | 1,280 | 1,260 | 1,270 | 292,000 |
| 1991/04/03 | 1,260 | 1,270 | 1,250 | 1,270 | 342,000 |
| 1991/04/02 | 1,220 | 1,250 | 1,220 | 1,240 | 159,000 |
| 1991/04/01 | 1,220 | 1,240 | 1,210 | 1,220 | 238,000 |
| 1991/03/29 | 1,220 | 1,250 | 1,210 | 1,220 | 272,000 |
| 1991/03/28 | 1,210 | 1,250 | 1,190 | 1,190 | 513,000 |
| 1991/03/27 | 1,270 | 1,280 | 1,230 | 1,230 | 390,000 |
| 1991/03/26 | 1,300 | 1,300 | 1,250 | 1,270 | 401,000 |
| 1991/03/25 | 1,290 | 1,300 | 1,260 | 1,290 | 560,000 |
| 1991/03/22 | 1,290 | 1,310 | 1,280 | 1,300 | 1,579,000 |
| 1991/03/20 | 1,280 | 1,300 | 1,280 | 1,290 | 459,000 |
| 1991/03/19 | 1,310 | 1,320 | 1,300 | 1,310 | 1,550,000 |
| 1991/03/18 | 1,310 | 1,340 | 1,300 | 1,310 | 1,533,000 |
| 1991/03/15 | 1,280 | 1,320 | 1,280 | 1,290 | 1,221,000 |
| 1991/03/14 | 1,300 | 1,300 | 1,280 | 1,280 | 391,000 |
| 1991/03/13 | 1,320 | 1,320 | 1,290 | 1,290 | 507,000 |
| 1991/03/12 | 1,330 | 1,340 | 1,300 | 1,300 | 2,039,000 |
| 1991/03/11 | 1,320 | 1,330 | 1,300 | 1,330 | 2,285,000 |
| 1991/03/08 | 1,280 | 1,320 | 1,270 | 1,300 | 3,735,000 |
| 1991/03/07 | 1,260 | 1,310 | 1,250 | 1,260 | 2,686,000 |
| 1991/03/06 | 1,280 | 1,290 | 1,240 | 1,240 | 960,000 |
| 1991/03/05 | 1,250 | 1,260 | 1,240 | 1,240 | 600,000 |
| 1991/03/04 | 1,240 | 1,240 | 1,220 | 1,230 | 404,000 |
| 1991/03/01 | 1,250 | 1,260 | 1,220 | 1,220 | 417,000 |
| 1991/02/28 | 1,270 | 1,270 | 1,240 | 1,260 | 753,000 |
| 1991/02/27 | 1,260 | 1,260 | 1,230 | 1,230 | 362,000 |
| 1991/02/26 | 1,280 | 1,280 | 1,250 | 1,260 | 1,419,000 |
| 1991/02/25 | 1,200 | 1,240 | 1,180 | 1,240 | 367,000 |
| 1991/02/22 | 1,230 | 1,230 | 1,190 | 1,200 | 554,000 |
| 1991/02/21 | 1,220 | 1,240 | 1,200 | 1,220 | 546,000 |
| 1991/02/20 | 1,270 | 1,270 | 1,200 | 1,240 | 604,000 |
| 1991/02/19 | 1,280 | 1,280 | 1,240 | 1,240 | 1,305,000 |
| 1991/02/18 | 1,250 | 1,280 | 1,230 | 1,260 | 1,424,000 |
| 1991/02/15 | 1,170 | 1,190 | 1,160 | 1,170 | 738,000 |
| 1991/02/14 | 1,190 | 1,190 | 1,170 | 1,170 | 767,000 |
| 1991/02/13 | 1,140 | 1,200 | 1,120 | 1,190 | 852,000 |
| 1991/02/12 | 1,140 | 1,150 | 1,130 | 1,150 | 617,000 |
| 1991/02/08 | 1,110 | 1,120 | 1,100 | 1,110 | 699,000 |
| 1991/02/07 | 1,130 | 1,130 | 1,100 | 1,110 | 410,000 |
| 1991/02/06 | 1,100 | 1,150 | 1,100 | 1,130 | 1,677,000 |
| 1991/02/05 | 1,050 | 1,080 | 1,050 | 1,080 | 341,000 |
| 1991/02/04 | 1,030 | 1,040 | 1,030 | 1,030 | 233,000 |
| 1991/02/01 | 1,030 | 1,040 | 1,020 | 1,020 | 423,000 |
| 1991/01/31 | 1,060 | 1,070 | 1,030 | 1,030 | 297,000 |
| 1991/01/30 | 1,050 | 1,060 | 1,040 | 1,050 | 515,000 |
| 1991/01/29 | 1,070 | 1,080 | 1,050 | 1,060 | 312,000 |
| 1991/01/28 | 1,050 | 1,070 | 1,050 | 1,070 | 396,000 |
| 1991/01/25 | 1,070 | 1,070 | 1,030 | 1,040 | 803,000 |
| 1991/01/24 | 1,040 | 1,070 | 1,040 | 1,050 | 508,000 |
| 1991/01/23 | 1,040 | 1,060 | 1,040 | 1,040 | 306,000 |
| 1991/01/22 | 1,070 | 1,090 | 1,060 | 1,060 | 271,000 |
| 1991/01/21 | 1,070 | 1,100 | 1,070 | 1,070 | 162,000 |
| 1991/01/18 | 1,120 | 1,120 | 1,060 | 1,090 | 660,000 |
| 1991/01/17 | 1,030 | 1,100 | 1,030 | 1,100 | 1,191,000 |
| 1991/01/16 | 1,040 | 1,060 | 1,030 | 1,050 | 367,000 |
| 1991/01/14 | 1,050 | 1,100 | 1,040 | 1,100 | 248,000 |
| 1991/01/11 | 1,090 | 1,100 | 1,070 | 1,070 | 368,000 |
| 1991/01/10 | 1,040 | 1,100 | 1,040 | 1,090 | 261,000 |
| 1991/01/09 | 1,040 | 1,070 | 1,040 | 1,060 | 266,000 |
| 1991/01/08 | 1,060 | 1,070 | 1,040 | 1,050 | 307,000 |
| 1991/01/07 | 1,070 | 1,080 | 1,060 | 1,060 | 300,000 |
| 1991/01/04 | 1,060 | 1,080 | 1,060 | 1,080 | 381,000 |