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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,120 | 1,160 | 1,110 | 1,160 | 315,000 |
| 1997/12/29 | 1,100 | 1,130 | 1,090 | 1,120 | 493,000 |
| 1997/12/26 | 1,080 | 1,110 | 1,070 | 1,100 | 397,000 |
| 1997/12/25 | 1,050 | 1,120 | 1,040 | 1,080 | 1,090,000 |
| 1997/12/24 | 1,060 | 1,090 | 1,040 | 1,060 | 473,000 |
| 1997/12/22 | 1,080 | 1,080 | 1,030 | 1,040 | 451,000 |
| 1997/12/19 | 1,130 | 1,130 | 1,070 | 1,080 | 1,132,000 |
| 1997/12/18 | 1,150 | 1,170 | 1,110 | 1,120 | 806,000 |
| 1997/12/17 | 1,090 | 1,190 | 1,070 | 1,180 | 1,114,000 |
| 1997/12/16 | 1,060 | 1,080 | 1,050 | 1,060 | 764,000 |
| 1997/12/15 | 1,090 | 1,100 | 1,030 | 1,040 | 1,191,000 |
| 1997/12/12 | 1,120 | 1,130 | 1,100 | 1,110 | 2,400,000 |
| 1997/12/11 | 1,130 | 1,130 | 1,100 | 1,120 | 646,000 |
| 1997/12/10 | 1,150 | 1,150 | 1,130 | 1,140 | 334,000 |
| 1997/12/09 | 1,130 | 1,150 | 1,130 | 1,150 | 535,000 |
| 1997/12/08 | 1,140 | 1,160 | 1,100 | 1,120 | 718,000 |
| 1997/12/05 | 1,160 | 1,160 | 1,140 | 1,160 | 468,000 |
| 1997/12/04 | 1,180 | 1,180 | 1,160 | 1,160 | 455,000 |
| 1997/12/03 | 1,190 | 1,200 | 1,180 | 1,190 | 489,000 |
| 1997/12/02 | 1,200 | 1,210 | 1,190 | 1,210 | 303,000 |
| 1997/12/01 | 1,170 | 1,210 | 1,170 | 1,200 | 1,030,000 |
| 1997/11/28 | 1,150 | 1,200 | 1,150 | 1,190 | 620,000 |
| 1997/11/27 | 1,140 | 1,160 | 1,130 | 1,140 | 578,000 |
| 1997/11/26 | 1,110 | 1,150 | 1,100 | 1,130 | 432,000 |
| 1997/11/25 | 1,050 | 1,090 | 1,050 | 1,090 | 849,000 |
| 1997/11/21 | 1,130 | 1,160 | 1,130 | 1,150 | 558,000 |
| 1997/11/20 | 1,090 | 1,130 | 1,090 | 1,110 | 607,000 |
| 1997/11/19 | 1,090 | 1,100 | 1,080 | 1,080 | 635,000 |
| 1997/11/18 | 1,070 | 1,130 | 1,070 | 1,110 | 1,294,000 |
| 1997/11/17 | 1,020 | 1,080 | 1,020 | 1,070 | 1,025,000 |
| 1997/11/14 | 976 | 1,010 | 976 | 1,010 | 1,123,000 |
| 1997/11/13 | 980 | 1,000 | 971 | 992 | 592,000 |
| 1997/11/12 | 1,010 | 1,010 | 980 | 988 | 693,000 |
| 1997/11/11 | 991 | 1,020 | 985 | 1,020 | 342,000 |
| 1997/11/10 | 980 | 1,000 | 980 | 991 | 495,000 |
| 1997/11/07 | 1,010 | 1,020 | 1,000 | 1,000 | 610,000 |
| 1997/11/06 | 1,020 | 1,040 | 1,010 | 1,030 | 393,000 |
| 1997/11/05 | 1,020 | 1,020 | 997 | 1,010 | 567,000 |
| 1997/11/04 | 1,030 | 1,030 | 1,000 | 1,010 | 465,000 |
| 1997/10/31 | 1,010 | 1,040 | 1,000 | 1,040 | 947,000 |
| 1997/10/30 | 1,050 | 1,060 | 1,010 | 1,030 | 911,000 |
| 1997/10/29 | 1,090 | 1,100 | 1,060 | 1,060 | 757,000 |
| 1997/10/28 | 1,050 | 1,060 | 1,020 | 1,050 | 779,000 |
| 1997/10/27 | 1,110 | 1,110 | 1,080 | 1,090 | 717,000 |
| 1997/10/24 | 1,120 | 1,150 | 1,080 | 1,130 | 766,000 |
| 1997/10/23 | 1,160 | 1,170 | 1,110 | 1,130 | 459,000 |
| 1997/10/22 | 1,170 | 1,170 | 1,150 | 1,170 | 783,000 |
| 1997/10/21 | 1,160 | 1,180 | 1,150 | 1,170 | 504,000 |
| 1997/10/20 | 1,130 | 1,150 | 1,120 | 1,140 | 325,000 |
| 1997/10/17 | 1,140 | 1,150 | 1,110 | 1,130 | 808,000 |
| 1997/10/16 | 1,140 | 1,160 | 1,130 | 1,150 | 778,000 |
| 1997/10/15 | 1,130 | 1,140 | 1,130 | 1,140 | 567,000 |
| 1997/10/14 | 1,090 | 1,120 | 1,080 | 1,110 | 745,000 |
| 1997/10/13 | 1,100 | 1,100 | 1,080 | 1,090 | 412,000 |
| 1997/10/09 | 1,120 | 1,120 | 1,090 | 1,100 | 789,000 |
| 1997/10/08 | 1,100 | 1,110 | 1,100 | 1,100 | 398,000 |
| 1997/10/07 | 1,140 | 1,140 | 1,090 | 1,100 | 764,000 |
| 1997/10/06 | 1,130 | 1,150 | 1,130 | 1,140 | 652,000 |
| 1997/10/03 | 1,150 | 1,150 | 1,120 | 1,140 | 989,000 |
| 1997/10/02 | 1,150 | 1,180 | 1,130 | 1,150 | 1,257,000 |
| 1997/10/01 | 1,120 | 1,150 | 1,110 | 1,130 | 812,000 |
| 1997/09/30 | 1,120 | 1,150 | 1,120 | 1,130 | 694,000 |
| 1997/09/29 | 1,130 | 1,130 | 1,080 | 1,100 | 608,000 |
| 1997/09/26 | 1,140 | 1,150 | 1,120 | 1,130 | 807,000 |
| 1997/09/25 | 1,120 | 1,140 | 1,120 | 1,130 | 470,000 |
| 1997/09/24 | 1,130 | 1,150 | 1,120 | 1,130 | 557,000 |
| 1997/09/22 | 1,120 | 1,130 | 1,110 | 1,110 | 668,000 |
| 1997/09/19 | 1,140 | 1,140 | 1,090 | 1,110 | 1,167,000 |
| 1997/09/18 | 1,180 | 1,180 | 1,140 | 1,150 | 795,000 |
| 1997/09/17 | 1,210 | 1,210 | 1,170 | 1,180 | 653,000 |
| 1997/09/16 | 1,200 | 1,210 | 1,190 | 1,210 | 756,000 |
| 1997/09/12 | 1,200 | 1,200 | 1,180 | 1,200 | 1,921,000 |
| 1997/09/11 | 1,190 | 1,210 | 1,180 | 1,200 | 371,000 |
| 1997/09/10 | 1,190 | 1,210 | 1,190 | 1,210 | 299,000 |
| 1997/09/09 | 1,180 | 1,200 | 1,170 | 1,190 | 245,000 |
| 1997/09/08 | 1,180 | 1,190 | 1,180 | 1,180 | 530,000 |
| 1997/09/05 | 1,200 | 1,200 | 1,180 | 1,180 | 341,000 |
| 1997/09/04 | 1,210 | 1,210 | 1,190 | 1,210 | 516,000 |
| 1997/09/03 | 1,200 | 1,220 | 1,190 | 1,210 | 828,000 |
| 1997/09/02 | 1,160 | 1,200 | 1,160 | 1,190 | 513,000 |
| 1997/09/01 | 1,150 | 1,170 | 1,150 | 1,160 | 587,000 |
| 1997/08/29 | 1,180 | 1,180 | 1,150 | 1,150 | 1,090,000 |
| 1997/08/28 | 1,180 | 1,210 | 1,170 | 1,190 | 920,000 |
| 1997/08/27 | 1,190 | 1,190 | 1,170 | 1,170 | 692,000 |
| 1997/08/26 | 1,190 | 1,210 | 1,190 | 1,210 | 630,000 |
| 1997/08/25 | 1,200 | 1,210 | 1,180 | 1,190 | 646,000 |
| 1997/08/22 | 1,250 | 1,250 | 1,180 | 1,190 | 714,000 |
| 1997/08/21 | 1,270 | 1,270 | 1,250 | 1,260 | 548,000 |
| 1997/08/20 | 1,260 | 1,270 | 1,260 | 1,270 | 633,000 |
| 1997/08/19 | 1,260 | 1,270 | 1,240 | 1,260 | 750,000 |
| 1997/08/18 | 1,260 | 1,260 | 1,230 | 1,250 | 398,000 |
| 1997/08/15 | 1,270 | 1,280 | 1,260 | 1,260 | 789,000 |
| 1997/08/14 | 1,250 | 1,270 | 1,250 | 1,270 | 506,000 |
| 1997/08/13 | 1,230 | 1,250 | 1,230 | 1,240 | 628,000 |
| 1997/08/12 | 1,240 | 1,270 | 1,240 | 1,250 | 953,000 |
| 1997/08/11 | 1,250 | 1,250 | 1,220 | 1,220 | 816,000 |
| 1997/08/08 | 1,250 | 1,270 | 1,240 | 1,270 | 1,104,000 |
| 1997/08/07 | 1,260 | 1,270 | 1,250 | 1,250 | 743,000 |
| 1997/08/06 | 1,260 | 1,270 | 1,240 | 1,250 | 1,732,000 |
| 1997/08/05 | 1,270 | 1,280 | 1,250 | 1,260 | 701,000 |
| 1997/08/04 | 1,270 | 1,270 | 1,250 | 1,270 | 647,000 |
| 1997/08/01 | 1,270 | 1,280 | 1,260 | 1,260 | 1,044,000 |
| 1997/07/31 | 1,260 | 1,290 | 1,250 | 1,280 | 842,000 |
| 1997/07/30 | 1,280 | 1,280 | 1,250 | 1,250 | 467,000 |
| 1997/07/29 | 1,290 | 1,290 | 1,270 | 1,270 | 664,000 |
| 1997/07/28 | 1,290 | 1,300 | 1,280 | 1,290 | 840,000 |
| 1997/07/25 | 1,280 | 1,300 | 1,270 | 1,290 | 934,000 |
| 1997/07/24 | 1,270 | 1,280 | 1,260 | 1,280 | 517,000 |
| 1997/07/23 | 1,270 | 1,280 | 1,260 | 1,260 | 1,070,000 |
| 1997/07/22 | 1,270 | 1,280 | 1,260 | 1,270 | 787,000 |
| 1997/07/18 | 1,290 | 1,290 | 1,270 | 1,270 | 556,000 |
| 1997/07/17 | 1,310 | 1,310 | 1,280 | 1,290 | 1,352,000 |
| 1997/07/16 | 1,300 | 1,310 | 1,290 | 1,310 | 1,793,000 |
| 1997/07/15 | 1,320 | 1,330 | 1,290 | 1,290 | 1,813,000 |
| 1997/07/14 | 1,300 | 1,320 | 1,290 | 1,320 | 1,742,000 |
| 1997/07/11 | 1,300 | 1,310 | 1,270 | 1,310 | 1,911,000 |
| 1997/07/10 | 1,250 | 1,320 | 1,250 | 1,300 | 4,703,000 |
| 1997/07/09 | 1,260 | 1,270 | 1,240 | 1,240 | 1,128,000 |
| 1997/07/08 | 1,250 | 1,260 | 1,240 | 1,260 | 1,268,000 |
| 1997/07/07 | 1,250 | 1,250 | 1,240 | 1,240 | 437,000 |
| 1997/07/04 | 1,260 | 1,270 | 1,250 | 1,250 | 1,348,000 |
| 1997/07/03 | 1,270 | 1,270 | 1,250 | 1,260 | 1,487,000 |
| 1997/07/02 | 1,260 | 1,270 | 1,240 | 1,270 | 3,878,000 |
| 1997/07/01 | 1,260 | 1,270 | 1,240 | 1,240 | 1,662,000 |
| 1997/06/30 | 1,260 | 1,270 | 1,250 | 1,260 | 1,339,000 |
| 1997/06/27 | 1,270 | 1,270 | 1,250 | 1,250 | 1,794,000 |
| 1997/06/26 | 1,290 | 1,300 | 1,260 | 1,260 | 4,615,000 |
| 1997/06/25 | 1,210 | 1,260 | 1,210 | 1,260 | 11,005,000 |
| 1997/06/24 | 1,180 | 1,210 | 1,180 | 1,200 | 4,136,000 |
| 1997/06/23 | 1,190 | 1,190 | 1,180 | 1,190 | 1,075,000 |
| 1997/06/20 | 1,180 | 1,190 | 1,170 | 1,180 | 1,720,000 |
| 1997/06/19 | 1,170 | 1,180 | 1,160 | 1,180 | 1,271,000 |
| 1997/06/18 | 1,170 | 1,170 | 1,160 | 1,170 | 650,000 |
| 1997/06/17 | 1,170 | 1,170 | 1,160 | 1,170 | 488,000 |
| 1997/06/16 | 1,170 | 1,170 | 1,160 | 1,160 | 599,000 |
| 1997/06/13 | 1,170 | 1,180 | 1,160 | 1,160 | 2,486,000 |
| 1997/06/12 | 1,170 | 1,170 | 1,160 | 1,170 | 996,000 |
| 1997/06/11 | 1,160 | 1,170 | 1,150 | 1,160 | 1,118,000 |
| 1997/06/10 | 1,160 | 1,170 | 1,150 | 1,160 | 892,000 |
| 1997/06/09 | 1,160 | 1,160 | 1,150 | 1,150 | 379,000 |
| 1997/06/06 | 1,160 | 1,160 | 1,150 | 1,160 | 306,000 |
| 1997/06/05 | 1,160 | 1,170 | 1,150 | 1,160 | 667,000 |
| 1997/06/04 | 1,150 | 1,170 | 1,140 | 1,160 | 1,605,000 |
| 1997/06/03 | 1,150 | 1,160 | 1,140 | 1,150 | 564,000 |
| 1997/06/02 | 1,140 | 1,150 | 1,140 | 1,150 | 483,000 |
| 1997/05/30 | 1,150 | 1,160 | 1,140 | 1,140 | 452,000 |
| 1997/05/29 | 1,150 | 1,160 | 1,140 | 1,150 | 701,000 |
| 1997/05/28 | 1,150 | 1,160 | 1,140 | 1,160 | 470,000 |
| 1997/05/27 | 1,150 | 1,150 | 1,140 | 1,140 | 340,000 |
| 1997/05/26 | 1,150 | 1,160 | 1,150 | 1,150 | 127,000 |
| 1997/05/23 | 1,160 | 1,170 | 1,150 | 1,150 | 256,000 |
| 1997/05/22 | 1,160 | 1,170 | 1,160 | 1,170 | 361,000 |
| 1997/05/21 | 1,170 | 1,170 | 1,160 | 1,160 | 808,000 |
| 1997/05/20 | 1,170 | 1,180 | 1,160 | 1,180 | 465,000 |
| 1997/05/19 | 1,170 | 1,180 | 1,160 | 1,180 | 716,000 |
| 1997/05/16 | 1,180 | 1,190 | 1,160 | 1,180 | 3,742,000 |
| 1997/05/15 | 1,170 | 1,170 | 1,160 | 1,170 | 922,000 |
| 1997/05/14 | 1,170 | 1,170 | 1,160 | 1,170 | 894,000 |
| 1997/05/13 | 1,160 | 1,170 | 1,150 | 1,160 | 1,236,000 |
| 1997/05/12 | 1,150 | 1,170 | 1,150 | 1,160 | 1,598,000 |
| 1997/05/09 | 1,150 | 1,160 | 1,140 | 1,150 | 1,406,000 |
| 1997/05/08 | 1,140 | 1,150 | 1,140 | 1,140 | 888,000 |
| 1997/05/07 | 1,150 | 1,160 | 1,140 | 1,150 | 1,744,000 |
| 1997/05/06 | 1,150 | 1,150 | 1,140 | 1,140 | 948,000 |
| 1997/05/02 | 1,140 | 1,150 | 1,130 | 1,150 | 763,000 |
| 1997/05/01 | 1,130 | 1,140 | 1,130 | 1,140 | 751,000 |
| 1997/04/30 | 1,120 | 1,140 | 1,110 | 1,120 | 1,034,000 |
| 1997/04/28 | 1,120 | 1,120 | 1,110 | 1,120 | 231,000 |
| 1997/04/25 | 1,110 | 1,120 | 1,100 | 1,110 | 531,000 |
| 1997/04/24 | 1,110 | 1,120 | 1,100 | 1,110 | 195,000 |
| 1997/04/23 | 1,110 | 1,120 | 1,100 | 1,110 | 381,000 |
| 1997/04/22 | 1,100 | 1,110 | 1,100 | 1,110 | 303,000 |
| 1997/04/21 | 1,100 | 1,110 | 1,100 | 1,100 | 339,000 |
| 1997/04/18 | 1,090 | 1,110 | 1,090 | 1,110 | 416,000 |
| 1997/04/17 | 1,100 | 1,100 | 1,090 | 1,100 | 398,000 |
| 1997/04/16 | 1,100 | 1,100 | 1,090 | 1,100 | 286,000 |
| 1997/04/15 | 1,080 | 1,100 | 1,080 | 1,100 | 713,000 |
| 1997/04/14 | 1,070 | 1,080 | 1,060 | 1,070 | 338,000 |
| 1997/04/11 | 1,060 | 1,080 | 1,060 | 1,070 | 754,000 |
| 1997/04/10 | 1,060 | 1,070 | 1,060 | 1,060 | 274,000 |
| 1997/04/09 | 1,050 | 1,060 | 1,040 | 1,050 | 346,000 |
| 1997/04/08 | 1,050 | 1,060 | 1,040 | 1,050 | 298,000 |
| 1997/04/07 | 1,050 | 1,050 | 1,040 | 1,040 | 444,000 |
| 1997/04/04 | 1,060 | 1,060 | 1,040 | 1,040 | 989,000 |
| 1997/04/03 | 1,060 | 1,060 | 1,050 | 1,060 | 258,000 |
| 1997/04/02 | 1,060 | 1,060 | 1,040 | 1,060 | 900,000 |
| 1997/04/01 | 1,060 | 1,060 | 1,050 | 1,050 | 429,000 |
| 1997/03/31 | 1,060 | 1,070 | 1,050 | 1,060 | 212,000 |
| 1997/03/28 | 1,060 | 1,070 | 1,060 | 1,060 | 121,000 |
| 1997/03/27 | 1,080 | 1,080 | 1,050 | 1,060 | 590,000 |
| 1997/03/26 | 1,070 | 1,070 | 1,060 | 1,060 | 232,000 |
| 1997/03/25 | 1,070 | 1,090 | 1,060 | 1,070 | 476,000 |
| 1997/03/24 | 1,080 | 1,080 | 1,060 | 1,070 | 489,000 |
| 1997/03/21 | 1,070 | 1,080 | 1,060 | 1,080 | 257,000 |
| 1997/03/19 | 1,070 | 1,080 | 1,070 | 1,070 | 315,000 |
| 1997/03/18 | 1,070 | 1,080 | 1,060 | 1,080 | 448,000 |
| 1997/03/17 | 1,070 | 1,070 | 1,050 | 1,070 | 257,000 |
| 1997/03/14 | 1,050 | 1,080 | 1,050 | 1,060 | 1,561,000 |
| 1997/03/13 | 1,070 | 1,080 | 1,070 | 1,070 | 219,000 |
| 1997/03/12 | 1,080 | 1,080 | 1,070 | 1,070 | 190,000 |
| 1997/03/11 | 1,080 | 1,090 | 1,070 | 1,080 | 209,000 |
| 1997/03/10 | 1,080 | 1,090 | 1,080 | 1,090 | 302,000 |
| 1997/03/07 | 1,080 | 1,090 | 1,080 | 1,090 | 290,000 |
| 1997/03/06 | 1,090 | 1,100 | 1,080 | 1,080 | 616,000 |
| 1997/03/05 | 1,100 | 1,100 | 1,090 | 1,090 | 411,000 |
| 1997/03/04 | 1,100 | 1,100 | 1,090 | 1,100 | 279,000 |
| 1997/03/03 | 1,100 | 1,110 | 1,090 | 1,090 | 359,000 |
| 1997/02/28 | 1,100 | 1,110 | 1,090 | 1,100 | 349,000 |
| 1997/02/27 | 1,100 | 1,110 | 1,100 | 1,100 | 196,000 |
| 1997/02/26 | 1,110 | 1,110 | 1,100 | 1,100 | 191,000 |
| 1997/02/25 | 1,100 | 1,110 | 1,100 | 1,110 | 322,000 |
| 1997/02/24 | 1,110 | 1,120 | 1,100 | 1,100 | 555,000 |
| 1997/02/21 | 1,120 | 1,120 | 1,100 | 1,100 | 738,000 |
| 1997/02/20 | 1,120 | 1,130 | 1,120 | 1,120 | 456,000 |
| 1997/02/19 | 1,110 | 1,120 | 1,110 | 1,110 | 232,000 |
| 1997/02/18 | 1,110 | 1,120 | 1,110 | 1,110 | 221,000 |
| 1997/02/17 | 1,110 | 1,120 | 1,100 | 1,120 | 263,000 |
| 1997/02/14 | 1,100 | 1,130 | 1,090 | 1,110 | 950,000 |
| 1997/02/13 | 1,100 | 1,110 | 1,090 | 1,090 | 328,000 |
| 1997/02/12 | 1,090 | 1,100 | 1,080 | 1,090 | 316,000 |
| 1997/02/10 | 1,070 | 1,090 | 1,070 | 1,090 | 396,000 |
| 1997/02/07 | 1,080 | 1,090 | 1,070 | 1,070 | 336,000 |
| 1997/02/06 | 1,080 | 1,080 | 1,070 | 1,070 | 364,000 |
| 1997/02/05 | 1,080 | 1,090 | 1,070 | 1,070 | 503,000 |
| 1997/02/04 | 1,070 | 1,100 | 1,070 | 1,080 | 677,000 |
| 1997/02/03 | 1,070 | 1,080 | 1,060 | 1,070 | 525,000 |
| 1997/01/31 | 1,070 | 1,080 | 1,060 | 1,060 | 542,000 |
| 1997/01/30 | 1,070 | 1,070 | 1,060 | 1,070 | 267,000 |
| 1997/01/29 | 1,070 | 1,070 | 1,060 | 1,070 | 254,000 |
| 1997/01/28 | 1,060 | 1,070 | 1,050 | 1,060 | 224,000 |
| 1997/01/27 | 1,060 | 1,070 | 1,050 | 1,050 | 337,000 |
| 1997/01/24 | 1,070 | 1,070 | 1,060 | 1,060 | 431,000 |
| 1997/01/23 | 1,070 | 1,070 | 1,060 | 1,060 | 196,000 |
| 1997/01/22 | 1,060 | 1,070 | 1,050 | 1,070 | 521,000 |
| 1997/01/21 | 1,050 | 1,070 | 1,050 | 1,050 | 479,000 |
| 1997/01/20 | 1,070 | 1,080 | 1,050 | 1,060 | 1,002,000 |
| 1997/01/17 | 1,070 | 1,080 | 1,070 | 1,070 | 334,000 |
| 1997/01/16 | 1,090 | 1,100 | 1,080 | 1,080 | 397,000 |
| 1997/01/14 | 1,080 | 1,100 | 1,080 | 1,090 | 644,000 |
| 1997/01/13 | 1,080 | 1,090 | 1,080 | 1,080 | 612,000 |
| 1997/01/10 | 1,080 | 1,100 | 1,080 | 1,090 | 1,122,000 |
| 1997/01/09 | 1,100 | 1,110 | 1,090 | 1,090 | 425,000 |
| 1997/01/08 | 1,110 | 1,110 | 1,100 | 1,100 | 420,000 |
| 1997/01/07 | 1,110 | 1,120 | 1,100 | 1,100 | 199,000 |
| 1997/01/06 | 1,110 | 1,120 | 1,100 | 1,110 | 232,000 |