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 |
|---|---|---|---|---|---|
| 1999/12/30 | 750 | 770 | 750 | 759 | 239,000 |
| 1999/12/29 | 756 | 776 | 746 | 756 | 304,000 |
| 1999/12/28 | 810 | 818 | 772 | 775 | 384,000 |
| 1999/12/27 | 812 | 820 | 812 | 817 | 355,000 |
| 1999/12/24 | 795 | 803 | 790 | 792 | 517,000 |
| 1999/12/22 | 784 | 799 | 783 | 783 | 556,000 |
| 1999/12/21 | 729 | 786 | 729 | 776 | 800,000 |
| 1999/12/20 | 748 | 748 | 715 | 718 | 970,000 |
| 1999/12/17 | 770 | 770 | 740 | 750 | 1,261,000 |
| 1999/12/16 | 791 | 793 | 770 | 780 | 1,057,000 |
| 1999/12/15 | 806 | 810 | 791 | 791 | 356,000 |
| 1999/12/14 | 800 | 810 | 791 | 799 | 807,000 |
| 1999/12/13 | 821 | 823 | 798 | 798 | 963,000 |
| 1999/12/10 | 804 | 828 | 801 | 811 | 2,758,000 |
| 1999/12/09 | 820 | 820 | 800 | 804 | 793,000 |
| 1999/12/08 | 803 | 828 | 796 | 820 | 1,092,000 |
| 1999/12/07 | 805 | 823 | 800 | 823 | 792,000 |
| 1999/12/06 | 810 | 817 | 805 | 805 | 616,000 |
| 1999/12/03 | 834 | 834 | 815 | 817 | 701,000 |
| 1999/12/02 | 840 | 860 | 820 | 834 | 1,194,000 |
| 1999/12/01 | 810 | 851 | 810 | 842 | 861,000 |
| 1999/11/30 | 797 | 817 | 793 | 800 | 1,281,000 |
| 1999/11/29 | 800 | 800 | 790 | 796 | 1,112,000 |
| 1999/11/26 | 810 | 814 | 800 | 803 | 1,178,000 |
| 1999/11/25 | 816 | 818 | 809 | 812 | 998,000 |
| 1999/11/24 | 845 | 852 | 820 | 830 | 1,395,000 |
| 1999/11/22 | 847 | 863 | 840 | 854 | 1,040,000 |
| 1999/11/19 | 855 | 865 | 839 | 845 | 1,174,000 |
| 1999/11/18 | 881 | 897 | 856 | 865 | 1,387,000 |
| 1999/11/17 | 849 | 883 | 843 | 872 | 2,037,000 |
| 1999/11/16 | 860 | 867 | 852 | 853 | 1,222,000 |
| 1999/11/15 | 889 | 890 | 868 | 868 | 792,000 |
| 1999/11/12 | 890 | 915 | 880 | 899 | 1,555,000 |
| 1999/11/11 | 910 | 910 | 881 | 888 | 1,179,000 |
| 1999/11/10 | 910 | 923 | 905 | 920 | 1,137,000 |
| 1999/11/09 | 947 | 954 | 920 | 920 | 1,023,000 |
| 1999/11/08 | 960 | 960 | 940 | 947 | 960,000 |
| 1999/11/05 | 963 | 970 | 952 | 952 | 652,000 |
| 1999/11/04 | 975 | 990 | 970 | 970 | 562,000 |
| 1999/11/02 | 983 | 989 | 975 | 988 | 423,000 |
| 1999/11/01 | 990 | 998 | 984 | 990 | 216,000 |
| 1999/10/29 | 985 | 1,003 | 985 | 989 | 1,150,000 |
| 1999/10/28 | 989 | 1,004 | 983 | 995 | 1,157,000 |
| 1999/10/27 | 991 | 1,000 | 985 | 986 | 1,076,000 |
| 1999/10/26 | 1,005 | 1,009 | 998 | 1,000 | 695,000 |
| 1999/10/25 | 1,013 | 1,013 | 999 | 1,005 | 663,000 |
| 1999/10/22 | 1,040 | 1,047 | 1,020 | 1,020 | 553,000 |
| 1999/10/21 | 1,030 | 1,030 | 1,015 | 1,025 | 677,000 |
| 1999/10/20 | 1,006 | 1,029 | 1,006 | 1,029 | 464,000 |
| 1999/10/19 | 1,040 | 1,041 | 1,003 | 1,006 | 515,000 |
| 1999/10/18 | 1,017 | 1,035 | 1,017 | 1,035 | 406,000 |
| 1999/10/15 | 1,020 | 1,023 | 1,007 | 1,017 | 215,000 |
| 1999/10/14 | 1,010 | 1,021 | 1,007 | 1,012 | 293,000 |
| 1999/10/13 | 1,011 | 1,022 | 1,010 | 1,015 | 507,000 |
| 1999/10/12 | 1,030 | 1,037 | 1,022 | 1,022 | 404,000 |
| 1999/10/08 | 1,045 | 1,048 | 1,005 | 1,011 | 1,135,000 |
| 1999/10/07 | 1,056 | 1,065 | 1,028 | 1,031 | 848,000 |
| 1999/10/06 | 1,002 | 1,049 | 1,002 | 1,039 | 693,000 |
| 1999/10/05 | 1,011 | 1,018 | 998 | 1,000 | 1,211,000 |
| 1999/10/04 | 1,020 | 1,023 | 1,009 | 1,011 | 907,000 |
| 1999/10/01 | 1,027 | 1,034 | 1,018 | 1,020 | 1,347,000 |
| 1999/09/30 | 1,035 | 1,044 | 1,033 | 1,033 | 972,000 |
| 1999/09/29 | 1,055 | 1,055 | 1,032 | 1,050 | 840,000 |
| 1999/09/28 | 1,055 | 1,065 | 1,051 | 1,059 | 757,000 |
| 1999/09/27 | 1,055 | 1,060 | 1,051 | 1,051 | 698,000 |
| 1999/09/24 | 1,076 | 1,076 | 1,055 | 1,066 | 1,247,000 |
| 1999/09/22 | 1,090 | 1,090 | 1,080 | 1,083 | 769,000 |
| 1999/09/21 | 1,100 | 1,109 | 1,095 | 1,100 | 1,092,000 |
| 1999/09/20 | 1,119 | 1,120 | 1,106 | 1,109 | 655,000 |
| 1999/09/17 | 1,130 | 1,131 | 1,110 | 1,130 | 485,000 |
| 1999/09/16 | 1,140 | 1,140 | 1,116 | 1,131 | 583,000 |
| 1999/09/14 | 1,140 | 1,140 | 1,115 | 1,140 | 813,000 |
| 1999/09/13 | 1,137 | 1,163 | 1,137 | 1,145 | 507,000 |
| 1999/09/10 | 1,120 | 1,154 | 1,120 | 1,136 | 3,217,000 |
| 1999/09/09 | 1,126 | 1,130 | 1,121 | 1,121 | 346,000 |
| 1999/09/08 | 1,121 | 1,136 | 1,110 | 1,126 | 461,000 |
| 1999/09/07 | 1,135 | 1,136 | 1,116 | 1,120 | 377,000 |
| 1999/09/06 | 1,121 | 1,135 | 1,120 | 1,130 | 388,000 |
| 1999/09/03 | 1,123 | 1,135 | 1,120 | 1,120 | 612,000 |
| 1999/09/02 | 1,142 | 1,147 | 1,120 | 1,123 | 1,182,000 |
| 1999/09/01 | 1,150 | 1,157 | 1,145 | 1,153 | 550,000 |
| 1999/08/31 | 1,156 | 1,159 | 1,150 | 1,150 | 636,000 |
| 1999/08/30 | 1,151 | 1,167 | 1,151 | 1,156 | 376,000 |
| 1999/08/27 | 1,162 | 1,174 | 1,153 | 1,153 | 852,000 |
| 1999/08/26 | 1,167 | 1,171 | 1,161 | 1,161 | 821,000 |
| 1999/08/25 | 1,171 | 1,176 | 1,164 | 1,167 | 886,000 |
| 1999/08/24 | 1,190 | 1,190 | 1,170 | 1,171 | 954,000 |
| 1999/08/23 | 1,190 | 1,204 | 1,179 | 1,185 | 864,000 |
| 1999/08/20 | 1,195 | 1,207 | 1,183 | 1,183 | 1,216,000 |
| 1999/08/19 | 1,203 | 1,215 | 1,203 | 1,205 | 1,180,000 |
| 1999/08/18 | 1,212 | 1,217 | 1,201 | 1,206 | 448,000 |
| 1999/08/17 | 1,211 | 1,219 | 1,204 | 1,212 | 293,000 |
| 1999/08/16 | 1,201 | 1,225 | 1,197 | 1,210 | 663,000 |
| 1999/08/13 | 1,203 | 1,205 | 1,186 | 1,190 | 1,068,000 |
| 1999/08/12 | 1,200 | 1,204 | 1,192 | 1,201 | 332,000 |
| 1999/08/11 | 1,185 | 1,199 | 1,184 | 1,199 | 370,000 |
| 1999/08/10 | 1,186 | 1,190 | 1,183 | 1,186 | 254,000 |
| 1999/08/09 | 1,191 | 1,199 | 1,186 | 1,186 | 467,000 |
| 1999/08/06 | 1,210 | 1,212 | 1,200 | 1,200 | 438,000 |
| 1999/08/05 | 1,210 | 1,210 | 1,200 | 1,207 | 382,000 |
| 1999/08/04 | 1,229 | 1,229 | 1,205 | 1,215 | 557,000 |
| 1999/08/03 | 1,210 | 1,233 | 1,203 | 1,233 | 731,000 |
| 1999/08/02 | 1,200 | 1,208 | 1,195 | 1,200 | 525,000 |
| 1999/07/30 | 1,201 | 1,208 | 1,198 | 1,207 | 676,000 |
| 1999/07/29 | 1,200 | 1,218 | 1,200 | 1,201 | 571,000 |
| 1999/07/28 | 1,199 | 1,204 | 1,191 | 1,198 | 607,000 |
| 1999/07/27 | 1,201 | 1,204 | 1,182 | 1,193 | 729,000 |
| 1999/07/26 | 1,205 | 1,218 | 1,200 | 1,201 | 1,340,000 |
| 1999/07/23 | 1,200 | 1,209 | 1,190 | 1,190 | 801,000 |
| 1999/07/22 | 1,221 | 1,223 | 1,195 | 1,200 | 939,000 |
| 1999/07/21 | 1,207 | 1,230 | 1,200 | 1,221 | 1,291,000 |
| 1999/07/19 | 1,181 | 1,200 | 1,181 | 1,196 | 425,000 |
| 1999/07/16 | 1,187 | 1,191 | 1,171 | 1,171 | 720,000 |
| 1999/07/15 | 1,197 | 1,204 | 1,183 | 1,187 | 651,000 |
| 1999/07/14 | 1,195 | 1,214 | 1,195 | 1,197 | 648,000 |
| 1999/07/13 | 1,200 | 1,210 | 1,195 | 1,195 | 547,000 |
| 1999/07/12 | 1,200 | 1,217 | 1,193 | 1,217 | 682,000 |
| 1999/07/09 | 1,207 | 1,223 | 1,203 | 1,203 | 1,268,000 |
| 1999/07/08 | 1,235 | 1,235 | 1,211 | 1,211 | 475,000 |
| 1999/07/07 | 1,224 | 1,230 | 1,217 | 1,222 | 661,000 |
| 1999/07/06 | 1,218 | 1,225 | 1,210 | 1,211 | 769,000 |
| 1999/07/05 | 1,250 | 1,250 | 1,228 | 1,230 | 778,000 |
| 1999/07/02 | 1,264 | 1,264 | 1,235 | 1,237 | 1,067,000 |
| 1999/07/01 | 1,265 | 1,268 | 1,254 | 1,259 | 1,519,000 |
| 1999/06/30 | 1,269 | 1,276 | 1,264 | 1,264 | 786,000 |
| 1999/06/29 | 1,270 | 1,272 | 1,262 | 1,270 | 834,000 |
| 1999/06/28 | 1,271 | 1,271 | 1,257 | 1,261 | 872,000 |
| 1999/06/25 | 1,250 | 1,270 | 1,249 | 1,261 | 1,661,000 |
| 1999/06/24 | 1,245 | 1,280 | 1,237 | 1,245 | 1,160,000 |
| 1999/06/23 | 1,242 | 1,243 | 1,229 | 1,237 | 1,086,000 |
| 1999/06/22 | 1,232 | 1,242 | 1,226 | 1,239 | 1,364,000 |
| 1999/06/21 | 1,215 | 1,218 | 1,204 | 1,212 | 1,431,000 |
| 1999/06/18 | 1,238 | 1,245 | 1,220 | 1,220 | 1,222,000 |
| 1999/06/17 | 1,208 | 1,238 | 1,207 | 1,230 | 879,000 |
| 1999/06/16 | 1,206 | 1,210 | 1,191 | 1,200 | 1,062,000 |
| 1999/06/15 | 1,210 | 1,218 | 1,199 | 1,206 | 1,590,000 |
| 1999/06/14 | 1,210 | 1,218 | 1,202 | 1,203 | 1,517,000 |
| 1999/06/11 | 1,215 | 1,234 | 1,210 | 1,219 | 3,456,000 |
| 1999/06/10 | 1,210 | 1,238 | 1,210 | 1,235 | 1,084,000 |
| 1999/06/09 | 1,215 | 1,226 | 1,215 | 1,219 | 856,000 |
| 1999/06/08 | 1,230 | 1,234 | 1,216 | 1,221 | 511,000 |
| 1999/06/07 | 1,230 | 1,237 | 1,225 | 1,225 | 613,000 |
| 1999/06/04 | 1,239 | 1,239 | 1,224 | 1,232 | 1,160,000 |
| 1999/06/03 | 1,220 | 1,235 | 1,217 | 1,221 | 1,742,000 |
| 1999/06/02 | 1,222 | 1,227 | 1,209 | 1,215 | 920,000 |
| 1999/06/01 | 1,190 | 1,235 | 1,183 | 1,228 | 1,702,000 |
| 1999/05/31 | 1,190 | 1,200 | 1,185 | 1,195 | 1,119,000 |
| 1999/05/28 | 1,191 | 1,199 | 1,182 | 1,186 | 978,000 |
| 1999/05/27 | 1,208 | 1,219 | 1,190 | 1,200 | 1,385,000 |
| 1999/05/26 | 1,208 | 1,208 | 1,186 | 1,195 | 1,892,000 |
| 1999/05/25 | 1,234 | 1,236 | 1,220 | 1,220 | 1,248,000 |
| 1999/05/24 | 1,251 | 1,255 | 1,231 | 1,245 | 1,005,000 |
| 1999/05/21 | 1,260 | 1,267 | 1,247 | 1,251 | 1,287,000 |
| 1999/05/20 | 1,245 | 1,254 | 1,220 | 1,250 | 1,439,000 |
| 1999/05/19 | 1,268 | 1,274 | 1,243 | 1,245 | 1,149,000 |
| 1999/05/18 | 1,295 | 1,296 | 1,270 | 1,288 | 1,666,000 |
| 1999/05/17 | 1,326 | 1,330 | 1,295 | 1,296 | 1,673,000 |
| 1999/05/14 | 1,379 | 1,379 | 1,350 | 1,364 | 1,898,000 |
| 1999/05/13 | 1,395 | 1,400 | 1,360 | 1,380 | 1,385,000 |
| 1999/05/12 | 1,424 | 1,470 | 1,401 | 1,401 | 815,000 |
| 1999/05/11 | 1,435 | 1,435 | 1,422 | 1,423 | 315,000 |
| 1999/05/10 | 1,426 | 1,434 | 1,421 | 1,430 | 318,000 |
| 1999/05/07 | 1,460 | 1,461 | 1,423 | 1,423 | 637,000 |
| 1999/05/06 | 1,465 | 1,495 | 1,450 | 1,450 | 639,000 |
| 1999/04/30 | 1,497 | 1,502 | 1,455 | 1,455 | 1,013,000 |
| 1999/04/28 | 1,474 | 1,495 | 1,471 | 1,495 | 783,000 |
| 1999/04/27 | 1,458 | 1,470 | 1,453 | 1,465 | 1,273,000 |
| 1999/04/26 | 1,458 | 1,458 | 1,434 | 1,444 | 493,000 |
| 1999/04/23 | 1,449 | 1,460 | 1,434 | 1,438 | 781,000 |
| 1999/04/22 | 1,450 | 1,450 | 1,425 | 1,440 | 631,000 |
| 1999/04/21 | 1,450 | 1,451 | 1,438 | 1,439 | 850,000 |
| 1999/04/20 | 1,431 | 1,450 | 1,430 | 1,430 | 745,000 |
| 1999/04/19 | 1,430 | 1,445 | 1,411 | 1,430 | 366,000 |
| 1999/04/16 | 1,410 | 1,444 | 1,410 | 1,440 | 704,000 |
| 1999/04/15 | 1,407 | 1,433 | 1,400 | 1,424 | 659,000 |
| 1999/04/14 | 1,401 | 1,423 | 1,394 | 1,423 | 520,000 |
| 1999/04/13 | 1,400 | 1,420 | 1,398 | 1,398 | 629,000 |
| 1999/04/12 | 1,391 | 1,400 | 1,391 | 1,395 | 306,000 |
| 1999/04/09 | 1,449 | 1,449 | 1,410 | 1,418 | 2,381,000 |
| 1999/04/08 | 1,415 | 1,416 | 1,384 | 1,389 | 647,000 |
| 1999/04/07 | 1,409 | 1,425 | 1,398 | 1,425 | 526,000 |
| 1999/04/06 | 1,391 | 1,409 | 1,391 | 1,409 | 371,000 |
| 1999/04/05 | 1,405 | 1,411 | 1,372 | 1,386 | 408,000 |
| 1999/04/02 | 1,376 | 1,395 | 1,373 | 1,385 | 537,000 |
| 1999/04/01 | 1,341 | 1,390 | 1,340 | 1,375 | 594,000 |
| 1999/03/31 | 1,360 | 1,369 | 1,335 | 1,338 | 725,000 |
| 1999/03/30 | 1,395 | 1,400 | 1,360 | 1,360 | 451,000 |
| 1999/03/29 | 1,370 | 1,395 | 1,370 | 1,381 | 410,000 |
| 1999/03/26 | 1,414 | 1,414 | 1,385 | 1,387 | 544,000 |
| 1999/03/25 | 1,415 | 1,415 | 1,395 | 1,400 | 746,000 |
| 1999/03/24 | 1,394 | 1,399 | 1,355 | 1,355 | 535,000 |
| 1999/03/23 | 1,409 | 1,420 | 1,381 | 1,398 | 687,000 |
| 1999/03/19 | 1,391 | 1,435 | 1,391 | 1,429 | 586,000 |
| 1999/03/18 | 1,407 | 1,415 | 1,376 | 1,376 | 519,000 |
| 1999/03/17 | 1,401 | 1,420 | 1,395 | 1,420 | 930,000 |
| 1999/03/16 | 1,400 | 1,409 | 1,381 | 1,409 | 482,000 |
| 1999/03/15 | 1,400 | 1,409 | 1,387 | 1,405 | 656,000 |
| 1999/03/12 | 1,395 | 1,396 | 1,376 | 1,395 | 2,051,000 |
| 1999/03/11 | 1,409 | 1,414 | 1,381 | 1,381 | 872,000 |
| 1999/03/10 | 1,396 | 1,416 | 1,395 | 1,409 | 550,000 |
| 1999/03/09 | 1,391 | 1,408 | 1,387 | 1,395 | 905,000 |
| 1999/03/08 | 1,400 | 1,431 | 1,388 | 1,388 | 1,224,000 |
| 1999/03/05 | 1,348 | 1,400 | 1,348 | 1,385 | 894,000 |
| 1999/03/04 | 1,337 | 1,349 | 1,322 | 1,344 | 878,000 |
| 1999/03/03 | 1,330 | 1,338 | 1,329 | 1,337 | 386,000 |
| 1999/03/02 | 1,350 | 1,350 | 1,330 | 1,330 | 904,000 |
| 1999/03/01 | 1,370 | 1,375 | 1,360 | 1,360 | 276,000 |
| 1999/02/26 | 1,387 | 1,387 | 1,361 | 1,361 | 359,000 |
| 1999/02/25 | 1,366 | 1,391 | 1,365 | 1,378 | 215,000 |
| 1999/02/24 | 1,381 | 1,400 | 1,370 | 1,370 | 431,000 |
| 1999/02/23 | 1,391 | 1,400 | 1,389 | 1,400 | 515,000 |
| 1999/02/22 | 1,372 | 1,394 | 1,366 | 1,390 | 245,000 |
| 1999/02/19 | 1,351 | 1,369 | 1,350 | 1,362 | 336,000 |
| 1999/02/18 | 1,341 | 1,360 | 1,338 | 1,354 | 237,000 |
| 1999/02/17 | 1,384 | 1,398 | 1,335 | 1,335 | 411,000 |
| 1999/02/16 | 1,360 | 1,396 | 1,360 | 1,384 | 371,000 |
| 1999/02/15 | 1,361 | 1,365 | 1,352 | 1,357 | 359,000 |
| 1999/02/12 | 1,355 | 1,375 | 1,355 | 1,365 | 420,000 |
| 1999/02/10 | 1,362 | 1,370 | 1,346 | 1,361 | 793,000 |
| 1999/02/09 | 1,370 | 1,375 | 1,361 | 1,362 | 551,000 |
| 1999/02/08 | 1,363 | 1,380 | 1,360 | 1,375 | 454,000 |
| 1999/02/05 | 1,390 | 1,390 | 1,360 | 1,375 | 360,000 |
| 1999/02/04 | 1,390 | 1,395 | 1,371 | 1,381 | 498,000 |
| 1999/02/03 | 1,388 | 1,400 | 1,386 | 1,395 | 348,000 |
| 1999/02/02 | 1,389 | 1,395 | 1,386 | 1,395 | 359,000 |
| 1999/02/01 | 1,385 | 1,399 | 1,379 | 1,385 | 227,000 |
| 1999/01/29 | 1,405 | 1,416 | 1,360 | 1,379 | 653,000 |
| 1999/01/28 | 1,399 | 1,417 | 1,398 | 1,400 | 640,000 |
| 1999/01/27 | 1,390 | 1,405 | 1,390 | 1,398 | 703,000 |
| 1999/01/26 | 1,370 | 1,398 | 1,370 | 1,375 | 1,052,000 |
| 1999/01/25 | 1,357 | 1,373 | 1,351 | 1,361 | 476,000 |
| 1999/01/22 | 1,343 | 1,390 | 1,343 | 1,355 | 859,000 |
| 1999/01/21 | 1,333 | 1,355 | 1,333 | 1,341 | 1,377,000 |
| 1999/01/20 | 1,350 | 1,350 | 1,325 | 1,331 | 865,000 |
| 1999/01/19 | 1,353 | 1,368 | 1,353 | 1,360 | 666,000 |
| 1999/01/18 | 1,390 | 1,400 | 1,351 | 1,353 | 521,000 |
| 1999/01/14 | 1,392 | 1,410 | 1,392 | 1,410 | 450,000 |
| 1999/01/13 | 1,401 | 1,410 | 1,390 | 1,391 | 478,000 |
| 1999/01/12 | 1,395 | 1,400 | 1,381 | 1,400 | 333,000 |
| 1999/01/11 | 1,392 | 1,402 | 1,391 | 1,395 | 409,000 |
| 1999/01/08 | 1,391 | 1,404 | 1,380 | 1,394 | 882,000 |
| 1999/01/07 | 1,418 | 1,420 | 1,404 | 1,404 | 492,000 |
| 1999/01/06 | 1,401 | 1,408 | 1,391 | 1,404 | 618,000 |
| 1999/01/05 | 1,421 | 1,421 | 1,385 | 1,401 | 624,000 |
| 1999/01/04 | 1,441 | 1,441 | 1,403 | 1,421 | 256,000 |