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 |
---|---|---|---|---|---|
1992/12/30 | 940 | 943 | 897 | 897 | 261,000 |
1992/12/29 | 931 | 940 | 930 | 935 | 180,000 |
1992/12/28 | 936 | 941 | 930 | 941 | 201,000 |
1992/12/25 | 935 | 944 | 935 | 943 | 76,000 |
1992/12/24 | 930 | 945 | 930 | 945 | 262,000 |
1992/12/22 | 925 | 940 | 925 | 937 | 183,000 |
1992/12/21 | 940 | 940 | 930 | 930 | 257,000 |
1992/12/18 | 945 | 949 | 937 | 949 | 464,000 |
1992/12/17 | 920 | 940 | 915 | 935 | 227,000 |
1992/12/16 | 920 | 940 | 915 | 930 | 449,000 |
1992/12/15 | 910 | 930 | 906 | 920 | 385,000 |
1992/12/14 | 915 | 915 | 905 | 909 | 351,000 |
1992/12/11 | 918 | 928 | 909 | 913 | 1,726,000 |
1992/12/10 | 939 | 939 | 928 | 928 | 291,000 |
1992/12/09 | 935 | 940 | 927 | 934 | 205,000 |
1992/12/08 | 929 | 940 | 929 | 931 | 178,000 |
1992/12/07 | 951 | 951 | 939 | 939 | 156,000 |
1992/12/04 | 950 | 950 | 940 | 948 | 135,000 |
1992/12/03 | 959 | 970 | 950 | 950 | 209,000 |
1992/12/02 | 951 | 959 | 941 | 955 | 205,000 |
1992/12/01 | 960 | 967 | 951 | 951 | 201,000 |
1992/11/30 | 941 | 970 | 941 | 970 | 305,000 |
1992/11/27 | 935 | 957 | 935 | 941 | 230,000 |
1992/11/26 | 925 | 949 | 916 | 942 | 454,000 |
1992/11/25 | 904 | 925 | 896 | 925 | 292,000 |
1992/11/24 | 895 | 907 | 895 | 895 | 363,000 |
1992/11/20 | 880 | 915 | 880 | 898 | 304,000 |
1992/11/19 | 890 | 907 | 885 | 890 | 481,000 |
1992/11/18 | 860 | 905 | 860 | 885 | 565,000 |
1992/11/17 | 883 | 883 | 865 | 866 | 253,000 |
1992/11/16 | 895 | 895 | 885 | 886 | 214,000 |
1992/11/13 | 895 | 910 | 895 | 900 | 1,098,000 |
1992/11/12 | 909 | 910 | 896 | 905 | 301,000 |
1992/11/11 | 930 | 930 | 915 | 915 | 254,000 |
1992/11/10 | 926 | 930 | 926 | 930 | 197,000 |
1992/11/09 | 939 | 939 | 926 | 926 | 118,000 |
1992/11/06 | 940 | 941 | 936 | 940 | 285,000 |
1992/11/05 | 942 | 950 | 935 | 941 | 152,000 |
1992/11/04 | 944 | 944 | 932 | 943 | 307,000 |
1992/11/02 | 946 | 947 | 940 | 944 | 55,000 |
1992/10/30 | 955 | 964 | 940 | 950 | 295,000 |
1992/10/29 | 945 | 960 | 940 | 955 | 241,000 |
1992/10/28 | 949 | 950 | 942 | 942 | 190,000 |
1992/10/27 | 939 | 949 | 939 | 946 | 80,000 |
1992/10/26 | 944 | 945 | 939 | 939 | 109,000 |
1992/10/23 | 936 | 946 | 936 | 944 | 147,000 |
1992/10/22 | 935 | 950 | 935 | 936 | 239,000 |
1992/10/21 | 950 | 950 | 934 | 944 | 208,000 |
1992/10/20 | 969 | 969 | 941 | 950 | 276,000 |
1992/10/19 | 965 | 980 | 956 | 959 | 307,000 |
1992/10/16 | 960 | 970 | 960 | 965 | 177,000 |
1992/10/15 | 965 | 970 | 955 | 965 | 141,000 |
1992/10/14 | 971 | 985 | 965 | 965 | 251,000 |
1992/10/13 | 956 | 968 | 956 | 966 | 187,000 |
1992/10/12 | 948 | 963 | 945 | 955 | 158,000 |
1992/10/09 | 946 | 951 | 943 | 945 | 1,281,000 |
1992/10/08 | 940 | 959 | 939 | 956 | 264,000 |
1992/10/07 | 976 | 976 | 942 | 950 | 255,000 |
1992/10/06 | 958 | 969 | 946 | 966 | 302,000 |
1992/10/05 | 960 | 968 | 954 | 958 | 200,000 |
1992/10/02 | 990 | 995 | 960 | 970 | 304,000 |
1992/10/01 | 975 | 1,000 | 973 | 975 | 512,000 |
1992/09/30 | 976 | 991 | 975 | 975 | 245,000 |
1992/09/29 | 990 | 991 | 976 | 977 | 208,000 |
1992/09/28 | 982 | 990 | 980 | 981 | 191,000 |
1992/09/25 | 1,000 | 1,010 | 981 | 983 | 325,000 |
1992/09/24 | 1,030 | 1,040 | 1,000 | 1,020 | 532,000 |
1992/09/22 | 985 | 1,030 | 985 | 1,030 | 558,000 |
1992/09/21 | 1,000 | 1,010 | 985 | 985 | 189,000 |
1992/09/18 | 975 | 1,020 | 965 | 984 | 189,000 |
1992/09/17 | 960 | 998 | 955 | 985 | 310,000 |
1992/09/16 | 960 | 980 | 941 | 960 | 510,000 |
1992/09/14 | 983 | 997 | 970 | 970 | 517,000 |
1992/09/11 | 1,000 | 1,020 | 978 | 990 | 2,236,000 |
1992/09/10 | 998 | 1,030 | 995 | 1,000 | 1,111,000 |
1992/09/09 | 971 | 999 | 971 | 999 | 499,000 |
1992/09/08 | 960 | 1,000 | 959 | 970 | 418,000 |
1992/09/07 | 990 | 990 | 962 | 962 | 398,000 |
1992/09/04 | 975 | 998 | 962 | 962 | 707,000 |
1992/09/03 | 940 | 980 | 935 | 965 | 551,000 |
1992/09/02 | 940 | 940 | 925 | 940 | 212,000 |
1992/09/01 | 962 | 962 | 943 | 950 | 377,000 |
1992/08/31 | 942 | 962 | 942 | 962 | 501,000 |
1992/08/28 | 901 | 970 | 901 | 962 | 496,000 |
1992/08/27 | 910 | 935 | 905 | 911 | 556,000 |
1992/08/26 | 884 | 900 | 884 | 890 | 330,000 |
1992/08/25 | 899 | 921 | 885 | 885 | 395,000 |
1992/08/24 | 889 | 951 | 872 | 944 | 302,000 |
1992/08/21 | 840 | 880 | 835 | 879 | 304,000 |
1992/08/20 | 810 | 840 | 810 | 820 | 275,000 |
1992/08/19 | 802 | 825 | 800 | 810 | 344,000 |
1992/08/18 | 816 | 825 | 811 | 811 | 166,000 |
1992/08/17 | 811 | 830 | 811 | 821 | 155,000 |
1992/08/14 | 844 | 845 | 820 | 820 | 654,000 |
1992/08/13 | 850 | 853 | 841 | 841 | 166,000 |
1992/08/12 | 836 | 859 | 836 | 856 | 256,000 |
1992/08/11 | 837 | 845 | 829 | 836 | 198,000 |
1992/08/10 | 853 | 853 | 822 | 827 | 183,000 |
1992/08/07 | 899 | 918 | 880 | 883 | 251,000 |
1992/08/06 | 935 | 940 | 918 | 919 | 192,000 |
1992/08/05 | 930 | 940 | 929 | 940 | 229,000 |
1992/08/04 | 910 | 950 | 910 | 920 | 142,000 |
1992/08/03 | 915 | 929 | 913 | 915 | 119,000 |
1992/07/31 | 910 | 933 | 908 | 925 | 330,000 |
1992/07/30 | 896 | 915 | 896 | 915 | 200,000 |
1992/07/29 | 912 | 917 | 880 | 892 | 350,000 |
1992/07/28 | 913 | 916 | 911 | 912 | 347,000 |
1992/07/27 | 949 | 954 | 920 | 923 | 383,000 |
1992/07/24 | 944 | 949 | 920 | 949 | 439,000 |
1992/07/23 | 910 | 938 | 905 | 938 | 191,000 |
1992/07/22 | 928 | 928 | 910 | 915 | 655,000 |
1992/07/21 | 924 | 930 | 920 | 922 | 344,000 |
1992/07/20 | 932 | 938 | 922 | 924 | 324,000 |
1992/07/17 | 953 | 955 | 946 | 946 | 170,000 |
1992/07/16 | 955 | 970 | 950 | 950 | 148,000 |
1992/07/15 | 975 | 980 | 971 | 974 | 199,000 |
1992/07/14 | 980 | 982 | 960 | 978 | 267,000 |
1992/07/13 | 973 | 980 | 970 | 980 | 254,000 |
1992/07/10 | 987 | 987 | 965 | 966 | 556,000 |
1992/07/09 | 959 | 980 | 955 | 977 | 298,000 |
1992/07/08 | 945 | 960 | 935 | 960 | 210,000 |
1992/07/07 | 954 | 967 | 954 | 955 | 86,000 |
1992/07/06 | 951 | 965 | 942 | 965 | 115,000 |
1992/07/03 | 945 | 964 | 945 | 951 | 422,000 |
1992/07/02 | 941 | 963 | 935 | 960 | 271,000 |
1992/07/01 | 936 | 940 | 916 | 939 | 255,000 |
1992/06/30 | 930 | 940 | 921 | 933 | 404,000 |
1992/06/29 | 941 | 941 | 911 | 920 | 359,000 |
1992/06/26 | 950 | 958 | 931 | 931 | 516,000 |
1992/06/25 | 959 | 967 | 955 | 958 | 235,000 |
1992/06/24 | 972 | 972 | 959 | 959 | 339,000 |
1992/06/23 | 960 | 980 | 955 | 962 | 148,000 |
1992/06/22 | 981 | 985 | 960 | 962 | 392,000 |
1992/06/19 | 981 | 1,000 | 980 | 991 | 222,000 |
1992/06/18 | 975 | 1,000 | 971 | 971 | 435,000 |
1992/06/17 | 983 | 1,000 | 981 | 988 | 325,000 |
1992/06/16 | 983 | 999 | 977 | 994 | 218,000 |
1992/06/15 | 986 | 993 | 980 | 982 | 341,000 |
1992/06/12 | 1,000 | 1,010 | 985 | 985 | 2,503,000 |
1992/06/11 | 1,010 | 1,020 | 1,000 | 1,010 | 272,000 |
1992/06/10 | 1,010 | 1,010 | 1,000 | 1,010 | 348,000 |
1992/06/09 | 1,010 | 1,020 | 1,000 | 1,000 | 411,000 |
1992/06/08 | 1,050 | 1,050 | 1,000 | 1,030 | 425,000 |
1992/06/05 | 1,040 | 1,050 | 1,020 | 1,030 | 232,000 |
1992/06/04 | 1,060 | 1,060 | 1,040 | 1,040 | 503,000 |
1992/06/03 | 1,040 | 1,080 | 1,030 | 1,060 | 1,210,000 |
1992/06/02 | 1,020 | 1,040 | 1,010 | 1,020 | 535,000 |
1992/06/01 | 1,010 | 1,030 | 1,000 | 1,020 | 227,000 |
1992/05/29 | 1,020 | 1,030 | 1,010 | 1,020 | 184,000 |
1992/05/28 | 998 | 1,020 | 997 | 1,020 | 235,000 |
1992/05/27 | 1,010 | 1,030 | 996 | 1,000 | 532,000 |
1992/05/26 | 1,010 | 1,040 | 1,010 | 1,030 | 234,000 |
1992/05/25 | 1,000 | 1,040 | 996 | 1,030 | 509,000 |
1992/05/22 | 1,020 | 1,030 | 1,000 | 1,000 | 187,000 |
1992/05/21 | 1,020 | 1,040 | 1,020 | 1,030 | 178,000 |
1992/05/20 | 1,030 | 1,040 | 1,020 | 1,030 | 137,000 |
1992/05/19 | 1,040 | 1,050 | 1,030 | 1,040 | 205,000 |
1992/05/18 | 1,020 | 1,040 | 1,000 | 1,040 | 160,000 |
1992/05/15 | 1,000 | 1,020 | 990 | 996 | 376,000 |
1992/05/14 | 1,040 | 1,040 | 1,010 | 1,020 | 330,000 |
1992/05/13 | 1,000 | 1,040 | 1,000 | 1,030 | 184,000 |
1992/05/12 | 1,030 | 1,040 | 1,000 | 1,000 | 356,000 |
1992/05/11 | 1,030 | 1,040 | 1,020 | 1,040 | 341,000 |
1992/05/08 | 1,040 | 1,040 | 1,000 | 1,040 | 331,000 |
1992/05/07 | 1,020 | 1,050 | 997 | 1,040 | 801,000 |
1992/05/06 | 970 | 1,010 | 970 | 1,000 | 177,000 |
1992/05/01 | 978 | 989 | 977 | 980 | 308,000 |
1992/04/30 | 967 | 988 | 963 | 978 | 280,000 |
1992/04/28 | 980 | 980 | 960 | 962 | 102,000 |
1992/04/27 | 950 | 970 | 950 | 970 | 127,000 |
1992/04/24 | 975 | 981 | 950 | 970 | 451,000 |
1992/04/23 | 955 | 985 | 941 | 985 | 265,000 |
1992/04/22 | 950 | 955 | 931 | 955 | 256,000 |
1992/04/21 | 940 | 960 | 940 | 940 | 375,000 |
1992/04/20 | 971 | 971 | 950 | 952 | 257,000 |
1992/04/17 | 980 | 991 | 965 | 966 | 277,000 |
1992/04/16 | 990 | 1,040 | 988 | 1,010 | 519,000 |
1992/04/15 | 957 | 982 | 946 | 982 | 278,000 |
1992/04/14 | 943 | 955 | 930 | 937 | 331,000 |
1992/04/13 | 995 | 996 | 940 | 942 | 308,000 |
1992/04/10 | 956 | 1,000 | 951 | 994 | 248,000 |
1992/04/09 | 984 | 1,010 | 940 | 940 | 572,000 |
1992/04/08 | 970 | 994 | 970 | 994 | 444,000 |
1992/04/07 | 991 | 998 | 975 | 990 | 310,000 |
1992/04/06 | 1,020 | 1,020 | 991 | 1,010 | 274,000 |
1992/04/03 | 996 | 1,010 | 970 | 1,000 | 317,000 |
1992/04/02 | 985 | 1,000 | 976 | 990 | 802,000 |
1992/04/01 | 1,020 | 1,020 | 991 | 995 | 243,000 |
1992/03/31 | 1,040 | 1,040 | 1,020 | 1,030 | 232,000 |
1992/03/30 | 1,030 | 1,040 | 1,020 | 1,020 | 261,000 |
1992/03/27 | 1,030 | 1,050 | 1,020 | 1,030 | 172,000 |
1992/03/26 | 1,050 | 1,050 | 1,020 | 1,040 | 179,000 |
1992/03/25 | 1,030 | 1,040 | 1,010 | 1,040 | 338,000 |
1992/03/24 | 1,020 | 1,030 | 1,010 | 1,010 | 2,214,000 |
1992/03/23 | 1,010 | 1,040 | 1,010 | 1,020 | 182,000 |
1992/03/19 | 989 | 1,020 | 984 | 1,010 | 694,000 |
1992/03/18 | 995 | 995 | 975 | 977 | 498,000 |
1992/03/17 | 994 | 1,010 | 994 | 1,000 | 391,000 |
1992/03/16 | 1,000 | 1,000 | 994 | 994 | 153,000 |
1992/03/13 | 1,010 | 1,040 | 998 | 1,020 | 1,995,000 |
1992/03/12 | 1,030 | 1,050 | 1,020 | 1,030 | 267,000 |
1992/03/11 | 1,030 | 1,060 | 1,020 | 1,050 | 166,000 |
1992/03/10 | 1,040 | 1,050 | 1,030 | 1,040 | 350,000 |
1992/03/09 | 1,050 | 1,050 | 1,030 | 1,040 | 96,000 |
1992/03/06 | 1,040 | 1,060 | 1,030 | 1,050 | 174,000 |
1992/03/05 | 1,050 | 1,050 | 1,030 | 1,040 | 295,000 |
1992/03/04 | 1,040 | 1,050 | 1,030 | 1,050 | 225,000 |
1992/03/03 | 1,060 | 1,060 | 1,040 | 1,040 | 244,000 |
1992/03/02 | 1,080 | 1,080 | 1,040 | 1,040 | 255,000 |
1992/02/28 | 1,090 | 1,090 | 1,060 | 1,090 | 200,000 |
1992/02/27 | 1,090 | 1,100 | 1,070 | 1,090 | 254,000 |
1992/02/26 | 1,050 | 1,080 | 1,040 | 1,070 | 219,000 |
1992/02/25 | 1,020 | 1,050 | 1,020 | 1,050 | 108,000 |
1992/02/24 | 1,050 | 1,050 | 1,030 | 1,030 | 205,000 |
1992/02/21 | 1,050 | 1,050 | 1,040 | 1,050 | 305,000 |
1992/02/20 | 1,020 | 1,040 | 1,020 | 1,030 | 230,000 |
1992/02/19 | 1,030 | 1,030 | 1,010 | 1,020 | 261,000 |
1992/02/18 | 1,050 | 1,070 | 1,030 | 1,030 | 403,000 |
1992/02/17 | 1,050 | 1,090 | 1,030 | 1,090 | 408,000 |
1992/02/14 | 1,060 | 1,070 | 1,050 | 1,050 | 324,000 |
1992/02/13 | 1,060 | 1,080 | 1,060 | 1,060 | 292,000 |
1992/02/12 | 1,080 | 1,100 | 1,050 | 1,050 | 317,000 |
1992/02/10 | 1,100 | 1,100 | 1,080 | 1,080 | 220,000 |
1992/02/07 | 1,110 | 1,120 | 1,100 | 1,110 | 244,000 |
1992/02/06 | 1,090 | 1,110 | 1,080 | 1,090 | 235,000 |
1992/02/05 | 1,090 | 1,110 | 1,090 | 1,090 | 217,000 |
1992/02/04 | 1,060 | 1,110 | 1,060 | 1,090 | 2,199,000 |
1992/02/03 | 1,110 | 1,120 | 1,080 | 1,080 | 175,000 |
1992/01/31 | 1,100 | 1,120 | 1,090 | 1,100 | 521,000 |
1992/01/30 | 1,080 | 1,100 | 1,070 | 1,100 | 380,000 |
1992/01/29 | 1,060 | 1,070 | 1,060 | 1,060 | 243,000 |
1992/01/28 | 1,060 | 1,080 | 1,060 | 1,060 | 236,000 |
1992/01/27 | 1,050 | 1,070 | 1,050 | 1,060 | 204,000 |
1992/01/24 | 1,060 | 1,070 | 1,050 | 1,050 | 673,000 |
1992/01/23 | 1,070 | 1,090 | 1,070 | 1,080 | 411,000 |
1992/01/22 | 1,080 | 1,100 | 1,070 | 1,070 | 290,000 |
1992/01/21 | 1,080 | 1,100 | 1,070 | 1,100 | 348,000 |
1992/01/20 | 1,080 | 1,100 | 1,060 | 1,100 | 452,000 |
1992/01/17 | 1,070 | 1,100 | 1,070 | 1,080 | 335,000 |
1992/01/16 | 1,100 | 1,100 | 1,070 | 1,070 | 279,000 |
1992/01/14 | 1,090 | 1,110 | 1,080 | 1,080 | 560,000 |
1992/01/13 | 1,100 | 1,110 | 1,090 | 1,090 | 316,000 |
1992/01/10 | 1,100 | 1,120 | 1,090 | 1,100 | 485,000 |
1992/01/09 | 1,110 | 1,110 | 1,100 | 1,100 | 340,000 |
1992/01/08 | 1,110 | 1,130 | 1,100 | 1,100 | 285,000 |
1992/01/07 | 1,160 | 1,170 | 1,130 | 1,130 | 187,000 |
1992/01/06 | 1,150 | 1,160 | 1,140 | 1,160 | 214,000 |