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 |
|---|---|---|---|---|---|
| 1993/12/30 | 983 | 993 | 974 | 974 | 79,000 |
| 1993/12/29 | 990 | 995 | 970 | 980 | 173,000 |
| 1993/12/28 | 970 | 999 | 970 | 989 | 111,000 |
| 1993/12/27 | 985 | 985 | 950 | 975 | 141,000 |
| 1993/12/24 | 999 | 999 | 985 | 995 | 175,000 |
| 1993/12/22 | 985 | 999 | 980 | 985 | 114,000 |
| 1993/12/21 | 984 | 992 | 975 | 975 | 199,000 |
| 1993/12/20 | 1,000 | 1,000 | 990 | 990 | 319,000 |
| 1993/12/17 | 1,000 | 1,010 | 990 | 1,010 | 329,000 |
| 1993/12/16 | 969 | 1,010 | 969 | 990 | 401,000 |
| 1993/12/15 | 955 | 969 | 955 | 966 | 168,000 |
| 1993/12/14 | 957 | 957 | 951 | 955 | 161,000 |
| 1993/12/13 | 965 | 965 | 947 | 950 | 264,000 |
| 1993/12/10 | 910 | 955 | 909 | 945 | 1,176,000 |
| 1993/12/09 | 922 | 935 | 920 | 929 | 171,000 |
| 1993/12/08 | 948 | 948 | 900 | 902 | 473,000 |
| 1993/12/07 | 939 | 950 | 934 | 941 | 122,000 |
| 1993/12/06 | 949 | 950 | 937 | 938 | 371,000 |
| 1993/12/03 | 953 | 969 | 944 | 969 | 479,000 |
| 1993/12/02 | 970 | 975 | 941 | 960 | 610,000 |
| 1993/12/01 | 950 | 971 | 934 | 970 | 402,000 |
| 1993/11/30 | 932 | 957 | 930 | 930 | 229,000 |
| 1993/11/29 | 970 | 970 | 919 | 930 | 473,000 |
| 1993/11/26 | 1,000 | 1,000 | 970 | 970 | 356,000 |
| 1993/11/25 | 995 | 1,010 | 980 | 990 | 473,000 |
| 1993/11/24 | 990 | 995 | 985 | 985 | 321,000 |
| 1993/11/22 | 1,000 | 1,000 | 981 | 985 | 387,000 |
| 1993/11/19 | 1,030 | 1,030 | 992 | 1,000 | 500,000 |
| 1993/11/18 | 1,030 | 1,050 | 1,030 | 1,030 | 243,000 |
| 1993/11/17 | 1,030 | 1,050 | 1,020 | 1,020 | 378,000 |
| 1993/11/16 | 1,030 | 1,050 | 1,020 | 1,030 | 609,000 |
| 1993/11/15 | 1,060 | 1,060 | 1,030 | 1,030 | 582,000 |
| 1993/11/12 | 1,050 | 1,080 | 1,040 | 1,070 | 879,000 |
| 1993/11/11 | 1,060 | 1,070 | 1,050 | 1,060 | 330,000 |
| 1993/11/10 | 1,060 | 1,070 | 1,030 | 1,040 | 488,000 |
| 1993/11/09 | 1,080 | 1,090 | 1,050 | 1,050 | 563,000 |
| 1993/11/08 | 1,090 | 1,100 | 1,080 | 1,080 | 327,000 |
| 1993/11/05 | 1,110 | 1,110 | 1,080 | 1,080 | 525,000 |
| 1993/11/04 | 1,120 | 1,120 | 1,100 | 1,100 | 292,000 |
| 1993/11/02 | 1,120 | 1,130 | 1,110 | 1,110 | 292,000 |
| 1993/11/01 | 1,130 | 1,140 | 1,120 | 1,130 | 353,000 |
| 1993/10/29 | 1,140 | 1,150 | 1,130 | 1,130 | 381,000 |
| 1993/10/28 | 1,130 | 1,140 | 1,120 | 1,120 | 256,000 |
| 1993/10/27 | 1,130 | 1,140 | 1,120 | 1,130 | 530,000 |
| 1993/10/26 | 1,150 | 1,150 | 1,120 | 1,130 | 458,000 |
| 1993/10/25 | 1,170 | 1,170 | 1,140 | 1,150 | 387,000 |
| 1993/10/22 | 1,160 | 1,170 | 1,150 | 1,150 | 249,000 |
| 1993/10/21 | 1,160 | 1,160 | 1,140 | 1,160 | 325,000 |
| 1993/10/20 | 1,150 | 1,150 | 1,140 | 1,150 | 288,000 |
| 1993/10/19 | 1,150 | 1,150 | 1,130 | 1,150 | 281,000 |
| 1993/10/18 | 1,150 | 1,160 | 1,130 | 1,140 | 247,000 |
| 1993/10/15 | 1,170 | 1,170 | 1,140 | 1,140 | 475,000 |
| 1993/10/14 | 1,140 | 1,160 | 1,140 | 1,160 | 318,000 |
| 1993/10/13 | 1,170 | 1,170 | 1,140 | 1,140 | 198,000 |
| 1993/10/12 | 1,170 | 1,170 | 1,150 | 1,160 | 279,000 |
| 1993/10/08 | 1,140 | 1,160 | 1,140 | 1,160 | 412,000 |
| 1993/10/07 | 1,160 | 1,170 | 1,150 | 1,150 | 267,000 |
| 1993/10/06 | 1,160 | 1,170 | 1,150 | 1,170 | 298,000 |
| 1993/10/05 | 1,170 | 1,170 | 1,150 | 1,170 | 313,000 |
| 1993/10/04 | 1,150 | 1,170 | 1,150 | 1,170 | 203,000 |
| 1993/10/01 | 1,170 | 1,180 | 1,160 | 1,170 | 319,000 |
| 1993/09/30 | 1,170 | 1,180 | 1,150 | 1,170 | 111,000 |
| 1993/09/29 | 1,180 | 1,180 | 1,160 | 1,170 | 215,000 |
| 1993/09/28 | 1,190 | 1,190 | 1,170 | 1,190 | 254,000 |
| 1993/09/27 | 1,170 | 1,170 | 1,160 | 1,170 | 260,000 |
| 1993/09/24 | 1,170 | 1,170 | 1,150 | 1,150 | 354,000 |
| 1993/09/22 | 1,160 | 1,170 | 1,150 | 1,160 | 329,000 |
| 1993/09/21 | 1,190 | 1,190 | 1,170 | 1,180 | 332,000 |
| 1993/09/20 | 1,180 | 1,190 | 1,170 | 1,180 | 137,000 |
| 1993/09/17 | 1,190 | 1,190 | 1,170 | 1,170 | 427,000 |
| 1993/09/16 | 1,210 | 1,210 | 1,180 | 1,180 | 521,000 |
| 1993/09/14 | 1,200 | 1,220 | 1,200 | 1,210 | 289,000 |
| 1993/09/13 | 1,210 | 1,220 | 1,200 | 1,220 | 304,000 |
| 1993/09/10 | 1,200 | 1,210 | 1,190 | 1,200 | 1,260,000 |
| 1993/09/09 | 1,200 | 1,210 | 1,190 | 1,210 | 138,000 |
| 1993/09/08 | 1,190 | 1,200 | 1,190 | 1,190 | 321,000 |
| 1993/09/07 | 1,220 | 1,220 | 1,200 | 1,210 | 283,000 |
| 1993/09/06 | 1,210 | 1,230 | 1,210 | 1,210 | 666,000 |
| 1993/09/03 | 1,160 | 1,210 | 1,160 | 1,210 | 842,000 |
| 1993/09/02 | 1,170 | 1,180 | 1,160 | 1,180 | 429,000 |
| 1993/09/01 | 1,170 | 1,180 | 1,160 | 1,170 | 513,000 |
| 1993/08/31 | 1,180 | 1,190 | 1,170 | 1,180 | 354,000 |
| 1993/08/30 | 1,180 | 1,190 | 1,160 | 1,190 | 171,000 |
| 1993/08/27 | 1,170 | 1,190 | 1,170 | 1,190 | 347,000 |
| 1993/08/26 | 1,170 | 1,170 | 1,150 | 1,170 | 96,000 |
| 1993/08/25 | 1,160 | 1,160 | 1,150 | 1,160 | 151,000 |
| 1993/08/24 | 1,160 | 1,170 | 1,150 | 1,160 | 174,000 |
| 1993/08/23 | 1,160 | 1,160 | 1,150 | 1,150 | 163,000 |
| 1993/08/20 | 1,190 | 1,190 | 1,170 | 1,170 | 195,000 |
| 1993/08/19 | 1,180 | 1,190 | 1,170 | 1,180 | 170,000 |
| 1993/08/18 | 1,170 | 1,190 | 1,170 | 1,180 | 297,000 |
| 1993/08/17 | 1,190 | 1,200 | 1,180 | 1,190 | 588,000 |
| 1993/08/16 | 1,170 | 1,180 | 1,150 | 1,180 | 245,000 |
| 1993/08/13 | 1,170 | 1,190 | 1,160 | 1,170 | 463,000 |
| 1993/08/12 | 1,180 | 1,180 | 1,160 | 1,170 | 467,000 |
| 1993/08/11 | 1,150 | 1,160 | 1,150 | 1,160 | 386,000 |
| 1993/08/10 | 1,150 | 1,160 | 1,140 | 1,150 | 272,000 |
| 1993/08/09 | 1,150 | 1,160 | 1,140 | 1,150 | 306,000 |
| 1993/08/06 | 1,140 | 1,150 | 1,130 | 1,150 | 114,000 |
| 1993/08/05 | 1,150 | 1,160 | 1,140 | 1,160 | 230,000 |
| 1993/08/04 | 1,140 | 1,150 | 1,130 | 1,150 | 415,000 |
| 1993/08/03 | 1,150 | 1,160 | 1,140 | 1,140 | 323,000 |
| 1993/08/02 | 1,170 | 1,170 | 1,140 | 1,150 | 267,000 |
| 1993/07/30 | 1,180 | 1,180 | 1,150 | 1,160 | 459,000 |
| 1993/07/29 | 1,160 | 1,180 | 1,140 | 1,180 | 334,000 |
| 1993/07/28 | 1,170 | 1,170 | 1,140 | 1,160 | 102,000 |
| 1993/07/27 | 1,160 | 1,180 | 1,160 | 1,160 | 559,000 |
| 1993/07/26 | 1,150 | 1,170 | 1,150 | 1,170 | 800,000 |
| 1993/07/23 | 1,120 | 1,130 | 1,110 | 1,110 | 257,000 |
| 1993/07/22 | 1,130 | 1,130 | 1,120 | 1,130 | 47,000 |
| 1993/07/21 | 1,130 | 1,140 | 1,120 | 1,130 | 180,000 |
| 1993/07/20 | 1,130 | 1,130 | 1,120 | 1,130 | 138,000 |
| 1993/07/19 | 1,150 | 1,160 | 1,130 | 1,130 | 307,000 |
| 1993/07/16 | 1,140 | 1,140 | 1,120 | 1,140 | 266,000 |
| 1993/07/15 | 1,130 | 1,150 | 1,120 | 1,120 | 230,000 |
| 1993/07/14 | 1,130 | 1,140 | 1,120 | 1,130 | 263,000 |
| 1993/07/13 | 1,130 | 1,140 | 1,110 | 1,110 | 530,000 |
| 1993/07/12 | 1,130 | 1,130 | 1,120 | 1,130 | 176,000 |
| 1993/07/09 | 1,130 | 1,140 | 1,110 | 1,110 | 856,000 |
| 1993/07/08 | 1,150 | 1,150 | 1,120 | 1,130 | 194,000 |
| 1993/07/07 | 1,160 | 1,160 | 1,110 | 1,130 | 379,000 |
| 1993/07/06 | 1,160 | 1,180 | 1,150 | 1,160 | 202,000 |
| 1993/07/05 | 1,170 | 1,180 | 1,160 | 1,180 | 185,000 |
| 1993/07/02 | 1,170 | 1,170 | 1,140 | 1,170 | 308,000 |
| 1993/07/01 | 1,160 | 1,170 | 1,150 | 1,160 | 243,000 |
| 1993/06/30 | 1,120 | 1,140 | 1,120 | 1,130 | 205,000 |
| 1993/06/29 | 1,130 | 1,140 | 1,130 | 1,130 | 310,000 |
| 1993/06/28 | 1,140 | 1,150 | 1,130 | 1,130 | 323,000 |
| 1993/06/25 | 1,150 | 1,150 | 1,110 | 1,110 | 414,000 |
| 1993/06/24 | 1,150 | 1,150 | 1,130 | 1,140 | 328,000 |
| 1993/06/23 | 1,140 | 1,160 | 1,130 | 1,150 | 393,000 |
| 1993/06/22 | 1,140 | 1,150 | 1,110 | 1,140 | 535,000 |
| 1993/06/21 | 1,140 | 1,140 | 1,100 | 1,120 | 497,000 |
| 1993/06/18 | 1,150 | 1,150 | 1,130 | 1,140 | 457,000 |
| 1993/06/17 | 1,150 | 1,160 | 1,140 | 1,150 | 405,000 |
| 1993/06/16 | 1,150 | 1,160 | 1,140 | 1,150 | 609,000 |
| 1993/06/15 | 1,140 | 1,160 | 1,140 | 1,140 | 331,000 |
| 1993/06/14 | 1,140 | 1,160 | 1,140 | 1,140 | 288,000 |
| 1993/06/11 | 1,160 | 1,170 | 1,140 | 1,140 | 1,542,000 |
| 1993/06/10 | 1,150 | 1,160 | 1,140 | 1,150 | 345,000 |
| 1993/06/08 | 1,180 | 1,190 | 1,150 | 1,150 | 360,000 |
| 1993/06/07 | 1,190 | 1,200 | 1,170 | 1,180 | 199,000 |
| 1993/06/04 | 1,200 | 1,200 | 1,180 | 1,180 | 508,000 |
| 1993/06/03 | 1,150 | 1,190 | 1,150 | 1,180 | 276,000 |
| 1993/06/02 | 1,160 | 1,180 | 1,140 | 1,150 | 348,000 |
| 1993/06/01 | 1,140 | 1,150 | 1,130 | 1,140 | 390,000 |
| 1993/05/31 | 1,170 | 1,180 | 1,130 | 1,130 | 427,000 |
| 1993/05/28 | 1,170 | 1,180 | 1,170 | 1,170 | 306,000 |
| 1993/05/27 | 1,190 | 1,200 | 1,170 | 1,170 | 523,000 |
| 1993/05/26 | 1,180 | 1,200 | 1,170 | 1,200 | 227,000 |
| 1993/05/25 | 1,160 | 1,190 | 1,160 | 1,190 | 316,000 |
| 1993/05/24 | 1,190 | 1,190 | 1,160 | 1,160 | 374,000 |
| 1993/05/21 | 1,190 | 1,200 | 1,180 | 1,190 | 275,000 |
| 1993/05/20 | 1,190 | 1,190 | 1,160 | 1,180 | 512,000 |
| 1993/05/19 | 1,160 | 1,180 | 1,150 | 1,180 | 351,000 |
| 1993/05/18 | 1,170 | 1,180 | 1,160 | 1,170 | 586,000 |
| 1993/05/17 | 1,170 | 1,180 | 1,160 | 1,180 | 342,000 |
| 1993/05/14 | 1,180 | 1,190 | 1,150 | 1,150 | 754,000 |
| 1993/05/13 | 1,190 | 1,200 | 1,170 | 1,180 | 712,000 |
| 1993/05/12 | 1,200 | 1,210 | 1,170 | 1,200 | 634,000 |
| 1993/05/11 | 1,200 | 1,220 | 1,190 | 1,200 | 788,000 |
| 1993/05/10 | 1,190 | 1,200 | 1,170 | 1,200 | 266,000 |
| 1993/05/07 | 1,180 | 1,200 | 1,180 | 1,200 | 328,000 |
| 1993/05/06 | 1,210 | 1,220 | 1,180 | 1,180 | 586,000 |
| 1993/04/30 | 1,190 | 1,210 | 1,170 | 1,210 | 904,000 |
| 1993/04/28 | 1,190 | 1,200 | 1,170 | 1,190 | 1,013,000 |
| 1993/04/27 | 1,130 | 1,180 | 1,130 | 1,160 | 1,002,000 |
| 1993/04/26 | 1,120 | 1,150 | 1,120 | 1,130 | 500,000 |
| 1993/04/23 | 1,100 | 1,130 | 1,100 | 1,110 | 285,000 |
| 1993/04/22 | 1,130 | 1,140 | 1,100 | 1,110 | 440,000 |
| 1993/04/21 | 1,120 | 1,160 | 1,120 | 1,120 | 706,000 |
| 1993/04/20 | 1,160 | 1,170 | 1,130 | 1,130 | 494,000 |
| 1993/04/19 | 1,140 | 1,170 | 1,120 | 1,170 | 397,000 |
| 1993/04/16 | 1,180 | 1,180 | 1,140 | 1,140 | 463,000 |
| 1993/04/15 | 1,190 | 1,190 | 1,160 | 1,180 | 685,000 |
| 1993/04/14 | 1,190 | 1,200 | 1,180 | 1,200 | 1,947,000 |
| 1993/04/13 | 1,130 | 1,190 | 1,130 | 1,190 | 1,278,000 |
| 1993/04/12 | 1,130 | 1,130 | 1,120 | 1,130 | 272,000 |
| 1993/04/09 | 1,130 | 1,150 | 1,120 | 1,140 | 1,197,000 |
| 1993/04/08 | 1,140 | 1,150 | 1,100 | 1,140 | 730,000 |
| 1993/04/07 | 1,110 | 1,160 | 1,100 | 1,150 | 1,121,000 |
| 1993/04/06 | 1,110 | 1,110 | 1,080 | 1,090 | 744,000 |
| 1993/04/05 | 1,120 | 1,140 | 1,100 | 1,100 | 794,000 |
| 1993/04/02 | 1,160 | 1,190 | 1,110 | 1,110 | 2,119,000 |
| 1993/04/01 | 1,050 | 1,120 | 1,040 | 1,120 | 1,754,000 |
| 1993/03/31 | 1,020 | 1,060 | 1,010 | 1,030 | 617,000 |
| 1993/03/30 | 1,030 | 1,040 | 1,020 | 1,020 | 283,000 |
| 1993/03/29 | 1,010 | 1,050 | 1,010 | 1,040 | 272,000 |
| 1993/03/26 | 1,040 | 1,050 | 1,030 | 1,030 | 381,000 |
| 1993/03/25 | 1,030 | 1,060 | 1,030 | 1,030 | 427,000 |
| 1993/03/24 | 1,040 | 1,040 | 1,030 | 1,030 | 347,000 |
| 1993/03/23 | 1,030 | 1,040 | 1,030 | 1,040 | 338,000 |
| 1993/03/22 | 1,030 | 1,060 | 1,030 | 1,060 | 316,000 |
| 1993/03/19 | 1,040 | 1,050 | 1,010 | 1,030 | 490,000 |
| 1993/03/18 | 1,040 | 1,050 | 1,020 | 1,040 | 635,000 |
| 1993/03/17 | 1,020 | 1,030 | 1,010 | 1,020 | 187,000 |
| 1993/03/16 | 1,020 | 1,020 | 991 | 1,000 | 439,000 |
| 1993/03/15 | 1,010 | 1,020 | 991 | 1,010 | 161,000 |
| 1993/03/12 | 1,000 | 1,020 | 1,000 | 1,010 | 1,717,000 |
| 1993/03/11 | 1,000 | 1,010 | 985 | 1,000 | 554,000 |
| 1993/03/10 | 995 | 1,010 | 992 | 994 | 536,000 |
| 1993/03/09 | 991 | 1,010 | 980 | 995 | 1,263,000 |
| 1993/03/08 | 988 | 996 | 982 | 988 | 1,023,000 |
| 1993/03/05 | 985 | 989 | 980 | 988 | 419,000 |
| 1993/03/04 | 982 | 985 | 975 | 975 | 344,000 |
| 1993/03/03 | 986 | 993 | 984 | 992 | 293,000 |
| 1993/03/02 | 989 | 990 | 981 | 986 | 410,000 |
| 1993/03/01 | 988 | 991 | 987 | 991 | 202,000 |
| 1993/02/26 | 981 | 990 | 980 | 990 | 212,000 |
| 1993/02/25 | 986 | 986 | 974 | 981 | 293,000 |
| 1993/02/24 | 980 | 987 | 980 | 981 | 342,000 |
| 1993/02/23 | 984 | 984 | 974 | 980 | 337,000 |
| 1993/02/22 | 974 | 983 | 970 | 974 | 542,000 |
| 1993/02/19 | 950 | 975 | 950 | 974 | 226,000 |
| 1993/02/18 | 949 | 961 | 948 | 950 | 620,000 |
| 1993/02/17 | 940 | 949 | 935 | 949 | 119,000 |
| 1993/02/16 | 947 | 950 | 940 | 940 | 196,000 |
| 1993/02/15 | 939 | 950 | 938 | 950 | 243,000 |
| 1993/02/12 | 961 | 961 | 943 | 943 | 570,000 |
| 1993/02/10 | 951 | 956 | 946 | 956 | 215,000 |
| 1993/02/09 | 980 | 980 | 960 | 961 | 164,000 |
| 1993/02/08 | 979 | 979 | 971 | 971 | 206,000 |
| 1993/02/05 | 974 | 983 | 970 | 975 | 392,000 |
| 1993/02/04 | 975 | 980 | 965 | 973 | 246,000 |
| 1993/02/03 | 975 | 984 | 969 | 975 | 283,000 |
| 1993/02/02 | 964 | 973 | 964 | 969 | 288,000 |
| 1993/02/01 | 970 | 975 | 965 | 974 | 152,000 |
| 1993/01/29 | 978 | 978 | 957 | 965 | 327,000 |
| 1993/01/28 | 932 | 980 | 932 | 979 | 433,000 |
| 1993/01/27 | 920 | 931 | 910 | 930 | 402,000 |
| 1993/01/26 | 890 | 920 | 890 | 920 | 172,000 |
| 1993/01/25 | 892 | 895 | 890 | 890 | 318,000 |
| 1993/01/22 | 919 | 919 | 900 | 900 | 289,000 |
| 1993/01/21 | 925 | 932 | 908 | 925 | 378,000 |
| 1993/01/20 | 932 | 940 | 915 | 915 | 435,000 |
| 1993/01/19 | 926 | 932 | 923 | 932 | 290,000 |
| 1993/01/18 | 925 | 927 | 925 | 926 | 160,000 |
| 1993/01/14 | 916 | 927 | 916 | 925 | 361,000 |
| 1993/01/13 | 897 | 915 | 897 | 915 | 245,000 |
| 1993/01/12 | 893 | 900 | 893 | 900 | 242,000 |
| 1993/01/11 | 892 | 900 | 892 | 892 | 154,000 |
| 1993/01/08 | 900 | 910 | 900 | 900 | 450,000 |
| 1993/01/07 | 892 | 910 | 892 | 910 | 257,000 |
| 1993/01/06 | 893 | 903 | 892 | 900 | 231,000 |
| 1993/01/05 | 915 | 915 | 895 | 903 | 276,000 |
| 1993/01/04 | 907 | 915 | 900 | 915 | 123,000 |