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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,040 | 1,050 | 1,030 | 1,030 | 338,000 |
| 1995/12/28 | 1,020 | 1,040 | 1,020 | 1,040 | 677,000 |
| 1995/12/27 | 1,010 | 1,020 | 1,010 | 1,020 | 257,000 |
| 1995/12/26 | 1,000 | 1,000 | 995 | 1,000 | 279,000 |
| 1995/12/25 | 992 | 1,000 | 991 | 992 | 242,000 |
| 1995/12/22 | 1,010 | 1,020 | 985 | 988 | 354,000 |
| 1995/12/21 | 1,000 | 1,010 | 1,000 | 1,000 | 232,000 |
| 1995/12/20 | 1,000 | 1,030 | 1,000 | 1,010 | 608,000 |
| 1995/12/19 | 985 | 995 | 985 | 991 | 257,000 |
| 1995/12/18 | 1,010 | 1,010 | 993 | 995 | 268,000 |
| 1995/12/15 | 1,010 | 1,020 | 1,000 | 1,010 | 397,000 |
| 1995/12/14 | 977 | 1,000 | 973 | 997 | 374,000 |
| 1995/12/13 | 985 | 990 | 967 | 968 | 524,000 |
| 1995/12/12 | 994 | 998 | 981 | 985 | 208,000 |
| 1995/12/11 | 1,000 | 1,000 | 981 | 989 | 216,000 |
| 1995/12/08 | 1,010 | 1,010 | 990 | 1,000 | 1,898,000 |
| 1995/12/07 | 1,000 | 1,010 | 995 | 1,010 | 291,000 |
| 1995/12/06 | 1,000 | 1,010 | 996 | 1,010 | 203,000 |
| 1995/12/05 | 1,020 | 1,020 | 1,000 | 1,000 | 269,000 |
| 1995/12/04 | 1,010 | 1,020 | 1,000 | 1,010 | 357,000 |
| 1995/12/01 | 994 | 1,020 | 994 | 1,000 | 710,000 |
| 1995/11/30 | 998 | 1,010 | 998 | 1,010 | 1,036,000 |
| 1995/11/29 | 986 | 996 | 975 | 994 | 279,000 |
| 1995/11/28 | 989 | 998 | 989 | 996 | 328,000 |
| 1995/11/27 | 985 | 995 | 982 | 994 | 308,000 |
| 1995/11/24 | 970 | 985 | 969 | 980 | 92,000 |
| 1995/11/22 | 969 | 980 | 969 | 975 | 276,000 |
| 1995/11/21 | 969 | 981 | 963 | 968 | 395,000 |
| 1995/11/20 | 976 | 980 | 962 | 969 | 292,000 |
| 1995/11/17 | 950 | 990 | 943 | 979 | 322,000 |
| 1995/11/16 | 943 | 949 | 935 | 940 | 186,000 |
| 1995/11/15 | 932 | 945 | 923 | 935 | 109,000 |
| 1995/11/14 | 937 | 937 | 926 | 935 | 32,000 |
| 1995/11/13 | 935 | 937 | 920 | 926 | 113,000 |
| 1995/11/10 | 939 | 939 | 925 | 926 | 294,000 |
| 1995/11/09 | 930 | 937 | 929 | 929 | 188,000 |
| 1995/11/08 | 930 | 935 | 929 | 935 | 210,000 |
| 1995/11/07 | 940 | 941 | 937 | 940 | 102,000 |
| 1995/11/06 | 953 | 961 | 945 | 955 | 330,000 |
| 1995/11/02 | 942 | 949 | 936 | 943 | 246,000 |
| 1995/11/01 | 942 | 942 | 925 | 932 | 512,000 |
| 1995/10/31 | 954 | 954 | 930 | 942 | 291,000 |
| 1995/10/30 | 955 | 955 | 945 | 954 | 313,000 |
| 1995/10/27 | 963 | 970 | 945 | 945 | 413,000 |
| 1995/10/26 | 966 | 983 | 960 | 973 | 370,000 |
| 1995/10/25 | 966 | 971 | 965 | 971 | 197,000 |
| 1995/10/24 | 970 | 989 | 970 | 976 | 293,000 |
| 1995/10/23 | 960 | 979 | 960 | 979 | 208,000 |
| 1995/10/20 | 969 | 970 | 955 | 955 | 167,000 |
| 1995/10/19 | 958 | 968 | 948 | 968 | 160,000 |
| 1995/10/18 | 959 | 960 | 941 | 958 | 263,000 |
| 1995/10/17 | 965 | 975 | 960 | 960 | 161,000 |
| 1995/10/16 | 968 | 973 | 963 | 965 | 187,000 |
| 1995/10/13 | 955 | 969 | 945 | 969 | 330,000 |
| 1995/10/12 | 960 | 973 | 950 | 973 | 175,000 |
| 1995/10/11 | 960 | 961 | 950 | 950 | 169,000 |
| 1995/10/09 | 986 | 990 | 955 | 960 | 203,000 |
| 1995/10/06 | 970 | 995 | 970 | 995 | 370,000 |
| 1995/10/05 | 984 | 984 | 970 | 970 | 86,000 |
| 1995/10/04 | 980 | 985 | 974 | 980 | 89,000 |
| 1995/10/03 | 943 | 994 | 935 | 994 | 164,000 |
| 1995/10/02 | 952 | 952 | 932 | 943 | 124,000 |
| 1995/09/29 | 966 | 975 | 950 | 952 | 142,000 |
| 1995/09/28 | 969 | 978 | 960 | 966 | 257,000 |
| 1995/09/27 | 980 | 980 | 953 | 979 | 279,000 |
| 1995/09/26 | 956 | 975 | 950 | 973 | 86,000 |
| 1995/09/25 | 971 | 971 | 950 | 950 | 553,000 |
| 1995/09/22 | 956 | 980 | 956 | 961 | 356,000 |
| 1995/09/21 | 981 | 985 | 975 | 976 | 179,000 |
| 1995/09/20 | 1,030 | 1,030 | 987 | 990 | 301,000 |
| 1995/09/19 | 994 | 1,030 | 994 | 1,030 | 395,000 |
| 1995/09/18 | 1,050 | 1,050 | 994 | 994 | 385,000 |
| 1995/09/14 | 1,040 | 1,050 | 1,020 | 1,050 | 674,000 |
| 1995/09/13 | 992 | 1,030 | 990 | 1,020 | 535,000 |
| 1995/09/12 | 999 | 1,000 | 966 | 1,000 | 526,000 |
| 1995/09/11 | 975 | 1,010 | 972 | 995 | 538,000 |
| 1995/09/08 | 975 | 975 | 951 | 970 | 2,935,000 |
| 1995/09/07 | 925 | 940 | 902 | 925 | 295,000 |
| 1995/09/06 | 931 | 938 | 915 | 915 | 271,000 |
| 1995/09/05 | 922 | 935 | 901 | 911 | 216,000 |
| 1995/09/04 | 925 | 945 | 925 | 932 | 433,000 |
| 1995/09/01 | 917 | 935 | 916 | 935 | 128,000 |
| 1995/08/31 | 917 | 937 | 916 | 937 | 303,000 |
| 1995/08/30 | 920 | 942 | 912 | 924 | 693,000 |
| 1995/08/29 | 888 | 920 | 880 | 910 | 395,000 |
| 1995/08/28 | 876 | 895 | 870 | 890 | 454,000 |
| 1995/08/25 | 889 | 890 | 860 | 874 | 132,000 |
| 1995/08/24 | 896 | 896 | 871 | 888 | 307,000 |
| 1995/08/23 | 893 | 893 | 883 | 886 | 232,000 |
| 1995/08/22 | 896 | 896 | 887 | 889 | 377,000 |
| 1995/08/21 | 886 | 897 | 884 | 897 | 429,000 |
| 1995/08/18 | 890 | 890 | 886 | 886 | 464,000 |
| 1995/08/17 | 898 | 900 | 892 | 900 | 828,000 |
| 1995/08/16 | 890 | 900 | 886 | 898 | 1,167,000 |
| 1995/08/15 | 841 | 860 | 834 | 860 | 670,000 |
| 1995/08/14 | 834 | 841 | 834 | 841 | 147,000 |
| 1995/08/11 | 835 | 835 | 827 | 834 | 465,000 |
| 1995/08/10 | 820 | 825 | 805 | 825 | 190,000 |
| 1995/08/09 | 830 | 830 | 825 | 826 | 245,000 |
| 1995/08/08 | 820 | 830 | 813 | 826 | 276,000 |
| 1995/08/07 | 830 | 836 | 802 | 811 | 140,000 |
| 1995/08/04 | 820 | 838 | 817 | 824 | 362,000 |
| 1995/08/03 | 845 | 845 | 825 | 830 | 440,000 |
| 1995/08/02 | 801 | 840 | 801 | 838 | 204,000 |
| 1995/08/01 | 825 | 825 | 800 | 811 | 213,000 |
| 1995/07/31 | 840 | 850 | 835 | 845 | 294,000 |
| 1995/07/28 | 835 | 843 | 835 | 840 | 234,000 |
| 1995/07/27 | 806 | 838 | 806 | 837 | 193,000 |
| 1995/07/26 | 825 | 825 | 810 | 820 | 270,000 |
| 1995/07/25 | 815 | 830 | 815 | 815 | 91,000 |
| 1995/07/24 | 826 | 838 | 811 | 838 | 125,000 |
| 1995/07/21 | 826 | 827 | 810 | 827 | 179,000 |
| 1995/07/20 | 840 | 840 | 798 | 818 | 793,000 |
| 1995/07/19 | 843 | 848 | 812 | 841 | 179,000 |
| 1995/07/18 | 860 | 870 | 820 | 841 | 190,000 |
| 1995/07/17 | 848 | 854 | 840 | 853 | 231,000 |
| 1995/07/14 | 839 | 849 | 820 | 849 | 334,000 |
| 1995/07/13 | 850 | 850 | 812 | 850 | 173,000 |
| 1995/07/12 | 855 | 857 | 825 | 850 | 333,000 |
| 1995/07/11 | 817 | 850 | 807 | 850 | 344,000 |
| 1995/07/10 | 844 | 870 | 820 | 821 | 562,000 |
| 1995/07/07 | 785 | 844 | 778 | 840 | 801,000 |
| 1995/07/06 | 758 | 785 | 755 | 785 | 152,000 |
| 1995/07/05 | 760 | 766 | 755 | 758 | 112,000 |
| 1995/07/04 | 752 | 767 | 740 | 766 | 224,000 |
| 1995/07/03 | 769 | 769 | 751 | 762 | 261,000 |
| 1995/06/30 | 760 | 780 | 760 | 769 | 120,000 |
| 1995/06/29 | 775 | 775 | 745 | 765 | 196,000 |
| 1995/06/28 | 759 | 761 | 751 | 755 | 195,000 |
| 1995/06/27 | 794 | 794 | 756 | 765 | 282,000 |
| 1995/06/26 | 807 | 807 | 797 | 800 | 319,000 |
| 1995/06/23 | 804 | 808 | 803 | 807 | 200,000 |
| 1995/06/22 | 805 | 813 | 803 | 804 | 153,000 |
| 1995/06/21 | 808 | 830 | 805 | 814 | 192,000 |
| 1995/06/20 | 810 | 810 | 800 | 806 | 242,000 |
| 1995/06/19 | 801 | 811 | 800 | 805 | 212,000 |
| 1995/06/16 | 809 | 815 | 795 | 802 | 270,000 |
| 1995/06/15 | 797 | 809 | 769 | 809 | 402,000 |
| 1995/06/14 | 795 | 808 | 795 | 802 | 232,000 |
| 1995/06/13 | 803 | 804 | 790 | 790 | 168,000 |
| 1995/06/12 | 792 | 805 | 781 | 799 | 348,000 |
| 1995/06/09 | 799 | 813 | 799 | 811 | 1,436,000 |
| 1995/06/08 | 807 | 814 | 804 | 809 | 197,000 |
| 1995/06/07 | 812 | 815 | 804 | 814 | 108,000 |
| 1995/06/06 | 820 | 820 | 805 | 815 | 113,000 |
| 1995/06/05 | 811 | 824 | 809 | 821 | 137,000 |
| 1995/06/02 | 810 | 826 | 807 | 807 | 210,000 |
| 1995/06/01 | 797 | 808 | 792 | 807 | 119,000 |
| 1995/05/31 | 810 | 810 | 786 | 787 | 246,000 |
| 1995/05/30 | 800 | 820 | 800 | 810 | 119,000 |
| 1995/05/29 | 791 | 800 | 791 | 800 | 136,000 |
| 1995/05/26 | 800 | 820 | 786 | 820 | 231,000 |
| 1995/05/25 | 830 | 831 | 800 | 800 | 322,000 |
| 1995/05/24 | 841 | 842 | 830 | 839 | 281,000 |
| 1995/05/23 | 845 | 849 | 837 | 844 | 371,000 |
| 1995/05/22 | 855 | 855 | 840 | 848 | 686,000 |
| 1995/05/19 | 844 | 857 | 835 | 856 | 635,000 |
| 1995/05/18 | 847 | 847 | 835 | 844 | 393,000 |
| 1995/05/17 | 820 | 830 | 820 | 827 | 334,000 |
| 1995/05/16 | 840 | 840 | 813 | 813 | 155,000 |
| 1995/05/15 | 820 | 838 | 810 | 830 | 290,000 |
| 1995/05/12 | 847 | 849 | 810 | 810 | 530,000 |
| 1995/05/11 | 860 | 860 | 846 | 849 | 268,000 |
| 1995/05/10 | 864 | 864 | 860 | 860 | 372,000 |
| 1995/05/09 | 869 | 869 | 856 | 864 | 217,000 |
| 1995/05/08 | 845 | 869 | 845 | 869 | 355,000 |
| 1995/05/02 | 833 | 845 | 832 | 845 | 268,000 |
| 1995/05/01 | 838 | 838 | 830 | 836 | 64,000 |
| 1995/04/28 | 839 | 839 | 829 | 839 | 150,000 |
| 1995/04/27 | 840 | 840 | 838 | 839 | 81,000 |
| 1995/04/26 | 836 | 838 | 831 | 838 | 109,000 |
| 1995/04/25 | 827 | 842 | 827 | 838 | 263,000 |
| 1995/04/24 | 841 | 843 | 825 | 825 | 121,000 |
| 1995/04/21 | 837 | 845 | 837 | 845 | 372,000 |
| 1995/04/20 | 840 | 845 | 838 | 844 | 379,000 |
| 1995/04/19 | 835 | 840 | 829 | 838 | 271,000 |
| 1995/04/18 | 830 | 835 | 822 | 835 | 65,000 |
| 1995/04/17 | 840 | 843 | 820 | 830 | 257,000 |
| 1995/04/14 | 851 | 853 | 839 | 840 | 589,000 |
| 1995/04/13 | 840 | 855 | 836 | 849 | 296,000 |
| 1995/04/12 | 830 | 840 | 824 | 840 | 385,000 |
| 1995/04/11 | 814 | 829 | 812 | 822 | 304,000 |
| 1995/04/10 | 770 | 815 | 770 | 810 | 179,000 |
| 1995/04/07 | 784 | 787 | 772 | 784 | 164,000 |
| 1995/04/06 | 783 | 788 | 773 | 788 | 125,000 |
| 1995/04/05 | 756 | 790 | 753 | 784 | 204,000 |
| 1995/04/04 | 761 | 781 | 751 | 752 | 266,000 |
| 1995/04/03 | 785 | 785 | 741 | 751 | 509,000 |
| 1995/03/31 | 832 | 839 | 790 | 795 | 444,000 |
| 1995/03/30 | 804 | 825 | 804 | 824 | 223,000 |
| 1995/03/29 | 847 | 847 | 822 | 834 | 173,000 |
| 1995/03/28 | 832 | 860 | 820 | 839 | 148,000 |
| 1995/03/27 | 830 | 850 | 820 | 846 | 213,000 |
| 1995/03/24 | 806 | 825 | 801 | 820 | 189,000 |
| 1995/03/23 | 806 | 833 | 805 | 815 | 161,000 |
| 1995/03/22 | 823 | 838 | 800 | 805 | 258,000 |
| 1995/03/20 | 833 | 850 | 820 | 823 | 220,000 |
| 1995/03/17 | 848 | 860 | 835 | 857 | 139,000 |
| 1995/03/16 | 869 | 869 | 841 | 841 | 125,000 |
| 1995/03/15 | 850 | 870 | 846 | 869 | 290,000 |
| 1995/03/14 | 862 | 869 | 850 | 850 | 183,000 |
| 1995/03/13 | 845 | 852 | 830 | 852 | 372,000 |
| 1995/03/10 | 842 | 850 | 838 | 844 | 1,716,000 |
| 1995/03/09 | 846 | 860 | 843 | 844 | 170,000 |
| 1995/03/08 | 854 | 854 | 845 | 845 | 212,000 |
| 1995/03/07 | 851 | 867 | 851 | 854 | 157,000 |
| 1995/03/06 | 866 | 877 | 862 | 877 | 143,000 |
| 1995/03/03 | 854 | 870 | 850 | 866 | 296,000 |
| 1995/03/02 | 892 | 892 | 867 | 867 | 350,000 |
| 1995/03/01 | 876 | 884 | 855 | 872 | 418,000 |
| 1995/02/28 | 890 | 900 | 870 | 898 | 253,000 |
| 1995/02/27 | 920 | 935 | 880 | 900 | 299,000 |
| 1995/02/24 | 950 | 953 | 935 | 935 | 264,000 |
| 1995/02/23 | 977 | 977 | 947 | 960 | 156,000 |
| 1995/02/22 | 975 | 980 | 975 | 977 | 299,000 |
| 1995/02/21 | 970 | 979 | 962 | 975 | 1,130,000 |
| 1995/02/20 | 983 | 983 | 976 | 980 | 118,000 |
| 1995/02/17 | 970 | 990 | 970 | 979 | 503,000 |
| 1995/02/16 | 980 | 995 | 980 | 980 | 182,000 |
| 1995/02/15 | 990 | 991 | 962 | 980 | 373,000 |
| 1995/02/14 | 991 | 991 | 985 | 990 | 111,000 |
| 1995/02/13 | 999 | 1,000 | 989 | 996 | 96,000 |
| 1995/02/10 | 979 | 989 | 956 | 989 | 314,000 |
| 1995/02/09 | 956 | 974 | 956 | 974 | 168,000 |
| 1995/02/08 | 1,000 | 1,000 | 969 | 974 | 198,000 |
| 1995/02/07 | 1,000 | 1,010 | 1,000 | 1,000 | 146,000 |
| 1995/02/06 | 1,010 | 1,010 | 1,000 | 1,010 | 129,000 |
| 1995/02/03 | 1,000 | 1,000 | 998 | 1,000 | 79,000 |
| 1995/02/02 | 999 | 1,010 | 994 | 1,000 | 190,000 |
| 1995/02/01 | 1,000 | 1,010 | 991 | 1,010 | 257,000 |
| 1995/01/31 | 1,010 | 1,010 | 990 | 1,010 | 209,000 |
| 1995/01/30 | 960 | 1,000 | 957 | 1,000 | 279,000 |
| 1995/01/27 | 973 | 976 | 954 | 961 | 290,000 |
| 1995/01/26 | 960 | 985 | 960 | 973 | 226,000 |
| 1995/01/25 | 962 | 969 | 960 | 960 | 379,000 |
| 1995/01/24 | 980 | 980 | 962 | 962 | 263,000 |
| 1995/01/23 | 1,000 | 1,000 | 960 | 962 | 461,000 |
| 1995/01/20 | 1,000 | 1,010 | 996 | 1,000 | 145,000 |
| 1995/01/19 | 1,000 | 1,010 | 1,000 | 1,010 | 129,000 |
| 1995/01/18 | 1,000 | 1,010 | 997 | 997 | 82,000 |
| 1995/01/17 | 1,000 | 1,010 | 999 | 1,010 | 155,000 |
| 1995/01/13 | 1,010 | 1,010 | 990 | 1,010 | 572,000 |
| 1995/01/12 | 1,010 | 1,010 | 1,000 | 1,010 | 69,000 |
| 1995/01/11 | 1,000 | 1,010 | 1,000 | 1,010 | 189,000 |
| 1995/01/10 | 1,000 | 1,000 | 995 | 1,000 | 181,000 |
| 1995/01/09 | 1,000 | 1,000 | 990 | 1,000 | 102,000 |
| 1995/01/06 | 1,010 | 1,010 | 989 | 999 | 374,000 |
| 1995/01/05 | 1,000 | 1,020 | 1,000 | 1,020 | 83,000 |
| 1995/01/04 | 1,010 | 1,010 | 1,000 | 1,000 | 79,000 |