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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,010 | 1,020 | 1,000 | 1,020 | 65,000 |
| 1994/12/29 | 999 | 1,010 | 999 | 1,010 | 120,000 |
| 1994/12/28 | 1,000 | 1,010 | 998 | 1,000 | 150,000 |
| 1994/12/27 | 997 | 1,010 | 990 | 990 | 299,000 |
| 1994/12/26 | 999 | 999 | 985 | 998 | 215,000 |
| 1994/12/22 | 1,000 | 1,010 | 995 | 1,000 | 294,000 |
| 1994/12/21 | 991 | 995 | 990 | 994 | 178,000 |
| 1994/12/20 | 995 | 996 | 985 | 990 | 376,000 |
| 1994/12/19 | 998 | 1,010 | 995 | 995 | 329,000 |
| 1994/12/16 | 997 | 1,000 | 993 | 1,000 | 113,000 |
| 1994/12/15 | 1,010 | 1,010 | 995 | 1,000 | 214,000 |
| 1994/12/14 | 998 | 1,010 | 998 | 1,010 | 166,000 |
| 1994/12/13 | 999 | 999 | 990 | 992 | 103,000 |
| 1994/12/12 | 1,000 | 1,000 | 995 | 995 | 125,000 |
| 1994/12/09 | 1,000 | 1,010 | 986 | 988 | 1,038,000 |
| 1994/12/08 | 999 | 1,010 | 992 | 993 | 287,000 |
| 1994/12/07 | 1,000 | 1,000 | 996 | 998 | 142,000 |
| 1994/12/06 | 1,010 | 1,010 | 996 | 1,010 | 170,000 |
| 1994/12/05 | 1,000 | 1,010 | 994 | 1,010 | 146,000 |
| 1994/12/02 | 990 | 999 | 990 | 992 | 84,000 |
| 1994/12/01 | 995 | 1,000 | 989 | 990 | 160,000 |
| 1994/11/30 | 995 | 1,010 | 995 | 1,010 | 230,000 |
| 1994/11/29 | 993 | 995 | 993 | 995 | 86,000 |
| 1994/11/28 | 991 | 995 | 990 | 995 | 152,000 |
| 1994/11/25 | 996 | 1,000 | 980 | 980 | 522,000 |
| 1994/11/24 | 980 | 998 | 980 | 996 | 364,000 |
| 1994/11/22 | 1,020 | 1,030 | 1,000 | 1,000 | 323,000 |
| 1994/11/21 | 1,030 | 1,040 | 1,030 | 1,030 | 88,000 |
| 1994/11/18 | 1,030 | 1,040 | 1,020 | 1,030 | 152,000 |
| 1994/11/17 | 1,040 | 1,050 | 1,030 | 1,030 | 101,000 |
| 1994/11/16 | 1,030 | 1,050 | 1,030 | 1,040 | 313,000 |
| 1994/11/15 | 1,030 | 1,050 | 1,030 | 1,050 | 114,000 |
| 1994/11/14 | 1,030 | 1,030 | 1,020 | 1,020 | 189,000 |
| 1994/11/11 | 1,030 | 1,030 | 1,020 | 1,030 | 397,000 |
| 1994/11/10 | 1,020 | 1,030 | 1,010 | 1,020 | 401,000 |
| 1994/11/09 | 1,010 | 1,020 | 1,010 | 1,020 | 163,000 |
| 1994/11/08 | 1,020 | 1,020 | 1,010 | 1,010 | 119,000 |
| 1994/11/07 | 1,010 | 1,020 | 1,010 | 1,020 | 42,000 |
| 1994/11/04 | 1,020 | 1,020 | 1,010 | 1,010 | 130,000 |
| 1994/11/02 | 1,010 | 1,020 | 1,010 | 1,010 | 154,000 |
| 1994/11/01 | 1,010 | 1,020 | 1,010 | 1,010 | 201,000 |
| 1994/10/31 | 1,020 | 1,020 | 1,010 | 1,020 | 106,000 |
| 1994/10/28 | 1,020 | 1,020 | 1,010 | 1,010 | 105,000 |
| 1994/10/27 | 1,010 | 1,030 | 1,010 | 1,020 | 151,000 |
| 1994/10/26 | 1,010 | 1,020 | 1,010 | 1,010 | 236,000 |
| 1994/10/25 | 1,020 | 1,030 | 1,010 | 1,010 | 92,000 |
| 1994/10/24 | 1,030 | 1,040 | 1,020 | 1,020 | 65,000 |
| 1994/10/21 | 1,030 | 1,040 | 1,020 | 1,030 | 228,000 |
| 1994/10/20 | 1,040 | 1,050 | 1,040 | 1,050 | 177,000 |
| 1994/10/19 | 1,040 | 1,050 | 1,040 | 1,040 | 92,000 |
| 1994/10/18 | 1,050 | 1,050 | 1,040 | 1,050 | 67,000 |
| 1994/10/17 | 1,040 | 1,040 | 1,030 | 1,040 | 47,000 |
| 1994/10/14 | 1,050 | 1,050 | 1,040 | 1,040 | 452,000 |
| 1994/10/13 | 1,050 | 1,060 | 1,040 | 1,060 | 152,000 |
| 1994/10/12 | 1,040 | 1,050 | 1,030 | 1,050 | 114,000 |
| 1994/10/11 | 1,040 | 1,040 | 1,030 | 1,030 | 106,000 |
| 1994/10/07 | 1,020 | 1,020 | 1,020 | 1,020 | 62,000 |
| 1994/10/06 | 1,010 | 1,030 | 1,010 | 1,020 | 123,000 |
| 1994/10/05 | 1,020 | 1,030 | 1,010 | 1,030 | 178,000 |
| 1994/10/04 | 1,020 | 1,030 | 1,010 | 1,020 | 135,000 |
| 1994/10/03 | 1,020 | 1,020 | 1,010 | 1,020 | 152,000 |
| 1994/09/30 | 1,020 | 1,030 | 1,010 | 1,020 | 202,000 |
| 1994/09/29 | 1,020 | 1,030 | 1,020 | 1,020 | 125,000 |
| 1994/09/28 | 1,020 | 1,030 | 1,020 | 1,020 | 354,000 |
| 1994/09/27 | 1,030 | 1,040 | 1,010 | 1,010 | 305,000 |
| 1994/09/26 | 1,040 | 1,040 | 1,020 | 1,030 | 556,000 |
| 1994/09/22 | 1,040 | 1,040 | 1,030 | 1,030 | 350,000 |
| 1994/09/21 | 1,030 | 1,050 | 1,030 | 1,030 | 222,000 |
| 1994/09/20 | 1,030 | 1,050 | 1,020 | 1,040 | 393,000 |
| 1994/09/19 | 1,030 | 1,040 | 1,020 | 1,020 | 272,000 |
| 1994/09/16 | 1,030 | 1,040 | 1,020 | 1,020 | 173,000 |
| 1994/09/14 | 1,040 | 1,040 | 1,030 | 1,030 | 187,000 |
| 1994/09/13 | 1,050 | 1,050 | 1,030 | 1,040 | 540,000 |
| 1994/09/12 | 1,030 | 1,050 | 1,030 | 1,050 | 171,000 |
| 1994/09/09 | 1,050 | 1,060 | 1,030 | 1,030 | 1,020,000 |
| 1994/09/08 | 1,060 | 1,060 | 1,040 | 1,040 | 204,000 |
| 1994/09/07 | 1,070 | 1,080 | 1,050 | 1,050 | 246,000 |
| 1994/09/06 | 1,070 | 1,080 | 1,060 | 1,070 | 271,000 |
| 1994/09/05 | 1,080 | 1,080 | 1,060 | 1,060 | 95,000 |
| 1994/09/02 | 1,080 | 1,080 | 1,070 | 1,070 | 175,000 |
| 1994/09/01 | 1,080 | 1,080 | 1,070 | 1,070 | 93,000 |
| 1994/08/31 | 1,070 | 1,080 | 1,070 | 1,080 | 171,000 |
| 1994/08/30 | 1,070 | 1,080 | 1,060 | 1,080 | 68,000 |
| 1994/08/29 | 1,090 | 1,090 | 1,080 | 1,080 | 425,000 |
| 1994/08/26 | 1,080 | 1,090 | 1,070 | 1,090 | 238,000 |
| 1994/08/25 | 1,080 | 1,080 | 1,070 | 1,080 | 377,000 |
| 1994/08/24 | 1,050 | 1,080 | 1,050 | 1,080 | 416,000 |
| 1994/08/23 | 1,050 | 1,070 | 1,050 | 1,050 | 173,000 |
| 1994/08/22 | 1,060 | 1,060 | 1,050 | 1,050 | 113,000 |
| 1994/08/19 | 1,070 | 1,070 | 1,060 | 1,060 | 178,000 |
| 1994/08/18 | 1,080 | 1,080 | 1,060 | 1,080 | 269,000 |
| 1994/08/17 | 1,070 | 1,070 | 1,050 | 1,060 | 221,000 |
| 1994/08/16 | 1,070 | 1,080 | 1,070 | 1,070 | 124,000 |
| 1994/08/15 | 1,070 | 1,080 | 1,060 | 1,070 | 178,000 |
| 1994/08/12 | 1,070 | 1,070 | 1,060 | 1,070 | 264,000 |
| 1994/08/11 | 1,060 | 1,080 | 1,060 | 1,070 | 175,000 |
| 1994/08/10 | 1,070 | 1,070 | 1,050 | 1,060 | 345,000 |
| 1994/08/09 | 1,070 | 1,080 | 1,060 | 1,060 | 133,000 |
| 1994/08/08 | 1,070 | 1,080 | 1,050 | 1,070 | 184,000 |
| 1994/08/05 | 1,070 | 1,070 | 1,060 | 1,070 | 23,000 |
| 1994/08/04 | 1,050 | 1,070 | 1,050 | 1,070 | 122,000 |
| 1994/08/03 | 1,070 | 1,080 | 1,060 | 1,070 | 106,000 |
| 1994/08/02 | 1,060 | 1,070 | 1,050 | 1,070 | 258,000 |
| 1994/08/01 | 1,060 | 1,070 | 1,060 | 1,060 | 119,000 |
| 1994/07/29 | 1,070 | 1,080 | 1,060 | 1,070 | 104,000 |
| 1994/07/28 | 1,050 | 1,060 | 1,040 | 1,060 | 257,000 |
| 1994/07/27 | 1,050 | 1,050 | 1,040 | 1,040 | 181,000 |
| 1994/07/26 | 1,040 | 1,050 | 1,030 | 1,050 | 301,000 |
| 1994/07/25 | 1,040 | 1,040 | 1,030 | 1,040 | 245,000 |
| 1994/07/22 | 1,050 | 1,050 | 1,030 | 1,030 | 155,000 |
| 1994/07/21 | 1,050 | 1,060 | 1,040 | 1,050 | 226,000 |
| 1994/07/20 | 1,070 | 1,070 | 1,050 | 1,050 | 235,000 |
| 1994/07/19 | 1,040 | 1,060 | 1,040 | 1,060 | 334,000 |
| 1994/07/18 | 1,040 | 1,050 | 1,030 | 1,040 | 215,000 |
| 1994/07/15 | 1,050 | 1,060 | 1,040 | 1,040 | 324,000 |
| 1994/07/14 | 1,040 | 1,040 | 1,030 | 1,040 | 162,000 |
| 1994/07/13 | 1,030 | 1,040 | 1,030 | 1,040 | 133,000 |
| 1994/07/12 | 1,030 | 1,040 | 1,030 | 1,040 | 141,000 |
| 1994/07/11 | 1,030 | 1,050 | 1,030 | 1,040 | 121,000 |
| 1994/07/08 | 1,040 | 1,050 | 1,030 | 1,040 | 415,000 |
| 1994/07/07 | 1,050 | 1,060 | 1,040 | 1,050 | 131,000 |
| 1994/07/06 | 1,060 | 1,070 | 1,050 | 1,050 | 305,000 |
| 1994/07/05 | 1,050 | 1,070 | 1,050 | 1,060 | 277,000 |
| 1994/07/04 | 1,040 | 1,060 | 1,040 | 1,050 | 124,000 |
| 1994/07/01 | 1,060 | 1,060 | 1,040 | 1,050 | 490,000 |
| 1994/06/30 | 1,030 | 1,060 | 1,030 | 1,060 | 444,000 |
| 1994/06/29 | 1,050 | 1,060 | 1,040 | 1,050 | 431,000 |
| 1994/06/28 | 1,050 | 1,070 | 1,050 | 1,060 | 605,000 |
| 1994/06/27 | 1,060 | 1,060 | 1,030 | 1,040 | 633,000 |
| 1994/06/24 | 1,080 | 1,100 | 1,070 | 1,080 | 369,000 |
| 1994/06/23 | 1,060 | 1,110 | 1,050 | 1,090 | 678,000 |
| 1994/06/22 | 1,050 | 1,060 | 1,040 | 1,050 | 533,000 |
| 1994/06/21 | 1,070 | 1,080 | 1,060 | 1,060 | 193,000 |
| 1994/06/20 | 1,110 | 1,110 | 1,070 | 1,090 | 204,000 |
| 1994/06/17 | 1,080 | 1,110 | 1,080 | 1,110 | 393,000 |
| 1994/06/16 | 1,070 | 1,080 | 1,060 | 1,070 | 113,000 |
| 1994/06/15 | 1,080 | 1,080 | 1,060 | 1,070 | 214,000 |
| 1994/06/14 | 1,070 | 1,080 | 1,060 | 1,070 | 264,000 |
| 1994/06/13 | 1,060 | 1,090 | 1,060 | 1,090 | 387,000 |
| 1994/06/10 | 1,100 | 1,100 | 1,070 | 1,070 | 1,377,000 |
| 1994/06/09 | 1,080 | 1,100 | 1,060 | 1,080 | 573,000 |
| 1994/06/08 | 1,070 | 1,100 | 1,060 | 1,100 | 820,000 |
| 1994/06/07 | 1,070 | 1,080 | 1,050 | 1,080 | 345,000 |
| 1994/06/06 | 1,070 | 1,070 | 1,060 | 1,060 | 82,000 |
| 1994/06/03 | 1,050 | 1,070 | 1,050 | 1,070 | 655,000 |
| 1994/06/02 | 1,070 | 1,080 | 1,060 | 1,060 | 532,000 |
| 1994/06/01 | 1,070 | 1,070 | 1,060 | 1,060 | 468,000 |
| 1994/05/31 | 1,090 | 1,090 | 1,070 | 1,080 | 318,000 |
| 1994/05/30 | 1,080 | 1,100 | 1,080 | 1,080 | 227,000 |
| 1994/05/27 | 1,070 | 1,100 | 1,060 | 1,070 | 399,000 |
| 1994/05/26 | 1,080 | 1,080 | 1,060 | 1,060 | 479,000 |
| 1994/05/25 | 1,100 | 1,120 | 1,080 | 1,080 | 485,000 |
| 1994/05/24 | 1,110 | 1,130 | 1,100 | 1,120 | 774,000 |
| 1994/05/23 | 1,100 | 1,110 | 1,090 | 1,110 | 357,000 |
| 1994/05/20 | 1,080 | 1,100 | 1,080 | 1,090 | 204,000 |
| 1994/05/19 | 1,070 | 1,100 | 1,070 | 1,070 | 320,000 |
| 1994/05/18 | 1,080 | 1,080 | 1,050 | 1,070 | 178,000 |
| 1994/05/17 | 1,050 | 1,070 | 1,050 | 1,060 | 126,000 |
| 1994/05/16 | 1,100 | 1,100 | 1,070 | 1,070 | 186,000 |
| 1994/05/13 | 1,100 | 1,100 | 1,090 | 1,100 | 309,000 |
| 1994/05/12 | 1,100 | 1,110 | 1,090 | 1,090 | 130,000 |
| 1994/05/11 | 1,100 | 1,100 | 1,090 | 1,100 | 312,000 |
| 1994/05/10 | 1,080 | 1,090 | 1,070 | 1,080 | 157,000 |
| 1994/05/09 | 1,080 | 1,090 | 1,070 | 1,080 | 132,000 |
| 1994/05/06 | 1,090 | 1,100 | 1,080 | 1,090 | 97,000 |
| 1994/05/02 | 1,060 | 1,070 | 1,060 | 1,070 | 148,000 |
| 1994/04/28 | 1,070 | 1,080 | 1,070 | 1,080 | 237,000 |
| 1994/04/27 | 1,080 | 1,090 | 1,070 | 1,080 | 213,000 |
| 1994/04/26 | 1,100 | 1,100 | 1,070 | 1,080 | 329,000 |
| 1994/04/25 | 1,090 | 1,110 | 1,080 | 1,100 | 462,000 |
| 1994/04/22 | 1,110 | 1,110 | 1,100 | 1,110 | 517,000 |
| 1994/04/21 | 1,110 | 1,120 | 1,090 | 1,090 | 330,000 |
| 1994/04/20 | 1,100 | 1,110 | 1,090 | 1,100 | 339,000 |
| 1994/04/19 | 1,100 | 1,110 | 1,090 | 1,100 | 300,000 |
| 1994/04/18 | 1,100 | 1,110 | 1,090 | 1,100 | 285,000 |
| 1994/04/15 | 1,090 | 1,110 | 1,080 | 1,100 | 596,000 |
| 1994/04/14 | 1,080 | 1,100 | 1,070 | 1,090 | 605,000 |
| 1994/04/13 | 1,070 | 1,070 | 1,060 | 1,070 | 248,000 |
| 1994/04/12 | 1,070 | 1,070 | 1,050 | 1,060 | 269,000 |
| 1994/04/11 | 1,090 | 1,090 | 1,070 | 1,070 | 228,000 |
| 1994/04/08 | 1,090 | 1,100 | 1,070 | 1,090 | 711,000 |
| 1994/04/07 | 1,070 | 1,100 | 1,070 | 1,080 | 315,000 |
| 1994/04/06 | 1,070 | 1,090 | 1,070 | 1,080 | 445,000 |
| 1994/04/05 | 1,040 | 1,070 | 1,030 | 1,060 | 239,000 |
| 1994/04/04 | 1,040 | 1,040 | 1,020 | 1,030 | 339,000 |
| 1994/04/01 | 1,030 | 1,060 | 1,030 | 1,040 | 163,000 |
| 1994/03/31 | 1,020 | 1,070 | 1,010 | 1,070 | 467,000 |
| 1994/03/30 | 1,010 | 1,030 | 1,010 | 1,030 | 373,000 |
| 1994/03/29 | 1,020 | 1,030 | 1,010 | 1,030 | 241,000 |
| 1994/03/28 | 1,020 | 1,030 | 1,010 | 1,030 | 303,000 |
| 1994/03/25 | 1,030 | 1,040 | 1,020 | 1,020 | 445,000 |
| 1994/03/24 | 1,070 | 1,080 | 1,050 | 1,050 | 379,000 |
| 1994/03/23 | 1,100 | 1,100 | 1,070 | 1,070 | 298,000 |
| 1994/03/22 | 1,090 | 1,110 | 1,080 | 1,100 | 267,000 |
| 1994/03/18 | 1,110 | 1,110 | 1,100 | 1,100 | 207,000 |
| 1994/03/17 | 1,100 | 1,120 | 1,100 | 1,100 | 287,000 |
| 1994/03/16 | 1,080 | 1,110 | 1,080 | 1,110 | 575,000 |
| 1994/03/15 | 1,100 | 1,100 | 1,080 | 1,090 | 330,000 |
| 1994/03/14 | 1,080 | 1,100 | 1,070 | 1,090 | 427,000 |
| 1994/03/11 | 1,090 | 1,090 | 1,070 | 1,070 | 1,436,000 |
| 1994/03/10 | 1,070 | 1,070 | 1,050 | 1,070 | 408,000 |
| 1994/03/09 | 1,050 | 1,070 | 1,040 | 1,070 | 423,000 |
| 1994/03/08 | 1,040 | 1,060 | 1,040 | 1,050 | 360,000 |
| 1994/03/07 | 1,030 | 1,060 | 1,030 | 1,030 | 443,000 |
| 1994/03/04 | 1,030 | 1,050 | 1,020 | 1,040 | 294,000 |
| 1994/03/03 | 1,060 | 1,060 | 1,020 | 1,020 | 309,000 |
| 1994/03/02 | 1,080 | 1,090 | 1,050 | 1,050 | 262,000 |
| 1994/03/01 | 1,090 | 1,100 | 1,080 | 1,100 | 269,000 |
| 1994/02/28 | 1,070 | 1,080 | 1,050 | 1,080 | 240,000 |
| 1994/02/25 | 1,040 | 1,060 | 1,030 | 1,060 | 338,000 |
| 1994/02/24 | 1,070 | 1,070 | 1,030 | 1,050 | 830,000 |
| 1994/02/23 | 1,060 | 1,060 | 1,040 | 1,040 | 179,000 |
| 1994/02/22 | 1,070 | 1,070 | 1,040 | 1,050 | 333,000 |
| 1994/02/21 | 1,030 | 1,050 | 1,020 | 1,050 | 298,000 |
| 1994/02/18 | 1,040 | 1,040 | 1,020 | 1,030 | 242,000 |
| 1994/02/17 | 1,040 | 1,050 | 1,010 | 1,030 | 253,000 |
| 1994/02/16 | 1,060 | 1,060 | 1,030 | 1,040 | 390,000 |
| 1994/02/15 | 997 | 1,030 | 991 | 1,030 | 437,000 |
| 1994/02/14 | 1,060 | 1,060 | 1,040 | 1,050 | 401,000 |
| 1994/02/10 | 1,080 | 1,080 | 1,050 | 1,060 | 644,000 |
| 1994/02/09 | 1,100 | 1,100 | 1,050 | 1,060 | 646,000 |
| 1994/02/08 | 1,140 | 1,150 | 1,110 | 1,110 | 684,000 |
| 1994/02/07 | 1,130 | 1,140 | 1,120 | 1,120 | 168,000 |
| 1994/02/04 | 1,140 | 1,140 | 1,120 | 1,140 | 613,000 |
| 1994/02/03 | 1,160 | 1,160 | 1,130 | 1,150 | 498,000 |
| 1994/02/02 | 1,140 | 1,160 | 1,140 | 1,150 | 660,000 |
| 1994/02/01 | 1,140 | 1,170 | 1,140 | 1,170 | 1,263,000 |
| 1994/01/31 | 1,120 | 1,160 | 1,120 | 1,160 | 578,000 |
| 1994/01/28 | 1,050 | 1,070 | 1,050 | 1,060 | 253,000 |
| 1994/01/27 | 1,060 | 1,080 | 1,060 | 1,070 | 422,000 |
| 1994/01/26 | 1,030 | 1,070 | 1,030 | 1,070 | 509,000 |
| 1994/01/25 | 1,030 | 1,040 | 1,020 | 1,030 | 286,000 |
| 1994/01/24 | 1,010 | 1,040 | 1,010 | 1,020 | 430,000 |
| 1994/01/21 | 1,070 | 1,080 | 1,060 | 1,070 | 322,000 |
| 1994/01/20 | 1,080 | 1,080 | 1,060 | 1,070 | 487,000 |
| 1994/01/19 | 1,050 | 1,080 | 1,050 | 1,060 | 368,000 |
| 1994/01/18 | 1,040 | 1,050 | 1,030 | 1,040 | 278,000 |
| 1994/01/17 | 1,060 | 1,060 | 1,040 | 1,040 | 260,000 |
| 1994/01/14 | 1,080 | 1,080 | 1,050 | 1,080 | 529,000 |
| 1994/01/13 | 1,070 | 1,080 | 1,060 | 1,070 | 125,000 |
| 1994/01/12 | 1,060 | 1,090 | 1,050 | 1,090 | 451,000 |
| 1994/01/11 | 1,070 | 1,090 | 1,040 | 1,070 | 358,000 |
| 1994/01/10 | 1,060 | 1,070 | 1,040 | 1,060 | 250,000 |
| 1994/01/07 | 1,000 | 1,060 | 1,000 | 1,060 | 279,000 |
| 1994/01/06 | 1,050 | 1,060 | 1,000 | 1,020 | 275,000 |
| 1994/01/05 | 990 | 1,030 | 990 | 1,030 | 212,000 |
| 1994/01/04 | 981 | 990 | 965 | 990 | 60,000 |