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 |
|---|---|---|---|---|---|
| 2003/12/30 | 794 | 802 | 790 | 800 | 870,000 |
| 2003/12/29 | 788 | 797 | 786 | 787 | 459,000 |
| 2003/12/26 | 783 | 789 | 775 | 789 | 333,000 |
| 2003/12/25 | 776 | 783 | 774 | 776 | 404,000 |
| 2003/12/24 | 790 | 792 | 779 | 779 | 517,000 |
| 2003/12/22 | 770 | 796 | 770 | 793 | 1,177,000 |
| 2003/12/19 | 788 | 798 | 780 | 797 | 1,142,000 |
| 2003/12/18 | 773 | 783 | 758 | 781 | 939,000 |
| 2003/12/17 | 782 | 782 | 764 | 774 | 738,000 |
| 2003/12/16 | 770 | 787 | 770 | 782 | 796,000 |
| 2003/12/15 | 800 | 802 | 791 | 796 | 1,519,000 |
| 2003/12/12 | 773 | 790 | 768 | 787 | 4,754,000 |
| 2003/12/11 | 740 | 748 | 733 | 739 | 759,000 |
| 2003/12/10 | 736 | 736 | 726 | 733 | 951,000 |
| 2003/12/09 | 730 | 743 | 723 | 735 | 1,006,000 |
| 2003/12/08 | 736 | 740 | 721 | 721 | 626,000 |
| 2003/12/05 | 740 | 744 | 735 | 741 | 953,000 |
| 2003/12/04 | 729 | 744 | 724 | 737 | 904,000 |
| 2003/12/03 | 729 | 743 | 719 | 722 | 1,256,000 |
| 2003/12/02 | 736 | 736 | 724 | 729 | 1,079,000 |
| 2003/12/01 | 705 | 720 | 690 | 711 | 1,121,000 |
| 2003/11/28 | 714 | 714 | 696 | 702 | 1,280,000 |
| 2003/11/27 | 705 | 716 | 697 | 711 | 1,634,000 |
| 2003/11/26 | 675 | 693 | 675 | 690 | 968,000 |
| 2003/11/25 | 695 | 696 | 677 | 681 | 1,120,000 |
| 2003/11/21 | 676 | 688 | 674 | 682 | 897,000 |
| 2003/11/20 | 681 | 686 | 673 | 681 | 1,181,000 |
| 2003/11/19 | 667 | 681 | 655 | 667 | 1,734,000 |
| 2003/11/18 | 682 | 683 | 663 | 670 | 2,222,000 |
| 2003/11/17 | 699 | 701 | 681 | 690 | 2,468,000 |
| 2003/11/14 | 686 | 710 | 680 | 699 | 2,069,000 |
| 2003/11/13 | 707 | 707 | 675 | 685 | 1,199,000 |
| 2003/11/12 | 700 | 709 | 695 | 697 | 810,000 |
| 2003/11/11 | 720 | 724 | 675 | 696 | 1,363,000 |
| 2003/11/10 | 744 | 744 | 727 | 728 | 721,000 |
| 2003/11/07 | 745 | 750 | 733 | 739 | 1,022,000 |
| 2003/11/06 | 760 | 768 | 750 | 750 | 1,376,000 |
| 2003/11/05 | 759 | 759 | 747 | 753 | 527,000 |
| 2003/11/04 | 761 | 761 | 753 | 758 | 632,000 |
| 2003/10/31 | 754 | 761 | 745 | 751 | 433,000 |
| 2003/10/30 | 750 | 759 | 746 | 755 | 701,000 |
| 2003/10/29 | 752 | 764 | 749 | 755 | 540,000 |
| 2003/10/28 | 746 | 754 | 739 | 742 | 670,000 |
| 2003/10/27 | 720 | 737 | 720 | 736 | 534,000 |
| 2003/10/24 | 745 | 748 | 726 | 729 | 1,094,000 |
| 2003/10/23 | 769 | 769 | 741 | 746 | 1,265,000 |
| 2003/10/22 | 777 | 781 | 769 | 770 | 848,000 |
| 2003/10/21 | 778 | 782 | 771 | 773 | 1,076,000 |
| 2003/10/20 | 776 | 780 | 766 | 777 | 763,000 |
| 2003/10/17 | 780 | 780 | 769 | 775 | 603,000 |
| 2003/10/16 | 764 | 777 | 763 | 777 | 1,150,000 |
| 2003/10/15 | 771 | 772 | 752 | 754 | 2,706,000 |
| 2003/10/14 | 781 | 790 | 773 | 775 | 1,181,000 |
| 2003/10/10 | 775 | 792 | 775 | 783 | 1,273,000 |
| 2003/10/09 | 775 | 785 | 773 | 775 | 378,000 |
| 2003/10/08 | 803 | 804 | 782 | 783 | 546,000 |
| 2003/10/07 | 795 | 807 | 791 | 802 | 1,236,000 |
| 2003/10/06 | 800 | 805 | 788 | 790 | 724,000 |
| 2003/10/03 | 790 | 797 | 780 | 792 | 1,029,000 |
| 2003/10/02 | 786 | 793 | 780 | 789 | 1,120,000 |
| 2003/10/01 | 762 | 771 | 756 | 771 | 631,000 |
| 2003/09/30 | 760 | 784 | 756 | 766 | 976,000 |
| 2003/09/29 | 762 | 767 | 750 | 750 | 701,000 |
| 2003/09/26 | 755 | 769 | 753 | 763 | 527,000 |
| 2003/09/25 | 762 | 766 | 750 | 761 | 960,000 |
| 2003/09/24 | 782 | 792 | 759 | 784 | 1,195,000 |
| 2003/09/22 | 804 | 805 | 756 | 769 | 1,548,000 |
| 2003/09/19 | 794 | 809 | 794 | 804 | 2,274,000 |
| 2003/09/18 | 784 | 794 | 776 | 788 | 1,212,000 |
| 2003/09/17 | 789 | 795 | 775 | 776 | 1,147,000 |
| 2003/09/16 | 780 | 784 | 772 | 779 | 681,000 |
| 2003/09/12 | 777 | 779 | 765 | 774 | 3,006,000 |
| 2003/09/11 | 766 | 770 | 754 | 757 | 794,000 |
| 2003/09/10 | 776 | 785 | 770 | 776 | 1,543,000 |
| 2003/09/09 | 765 | 777 | 763 | 777 | 975,000 |
| 2003/09/08 | 760 | 766 | 758 | 765 | 672,000 |
| 2003/09/05 | 770 | 770 | 762 | 768 | 1,190,000 |
| 2003/09/04 | 773 | 776 | 761 | 766 | 1,424,000 |
| 2003/09/03 | 785 | 787 | 761 | 764 | 1,357,000 |
| 2003/09/02 | 779 | 782 | 768 | 770 | 1,218,000 |
| 2003/09/01 | 769 | 780 | 764 | 780 | 1,172,000 |
| 2003/08/29 | 767 | 770 | 758 | 763 | 787,000 |
| 2003/08/28 | 777 | 781 | 756 | 758 | 872,000 |
| 2003/08/27 | 778 | 785 | 768 | 773 | 1,888,000 |
| 2003/08/26 | 753 | 770 | 753 | 768 | 3,742,000 |
| 2003/08/25 | 735 | 735 | 726 | 733 | 792,000 |
| 2003/08/22 | 738 | 743 | 721 | 733 | 1,130,000 |
| 2003/08/21 | 735 | 742 | 728 | 735 | 2,417,000 |
| 2003/08/20 | 700 | 734 | 700 | 725 | 2,124,000 |
| 2003/08/19 | 703 | 707 | 695 | 696 | 1,857,000 |
| 2003/08/18 | 690 | 704 | 688 | 691 | 1,551,000 |
| 2003/08/15 | 682 | 685 | 668 | 677 | 764,000 |
| 2003/08/14 | 663 | 680 | 663 | 677 | 881,000 |
| 2003/08/13 | 669 | 676 | 666 | 672 | 635,000 |
| 2003/08/12 | 670 | 676 | 660 | 667 | 589,000 |
| 2003/08/11 | 652 | 672 | 652 | 670 | 646,000 |
| 2003/08/08 | 640 | 656 | 640 | 649 | 1,101,000 |
| 2003/08/07 | 651 | 651 | 633 | 640 | 949,000 |
| 2003/08/06 | 664 | 666 | 648 | 652 | 800,000 |
| 2003/08/05 | 666 | 675 | 662 | 675 | 1,303,000 |
| 2003/08/04 | 664 | 668 | 661 | 667 | 608,000 |
| 2003/08/01 | 672 | 676 | 661 | 663 | 846,000 |
| 2003/07/31 | 683 | 683 | 663 | 668 | 888,000 |
| 2003/07/30 | 690 | 690 | 673 | 675 | 961,000 |
| 2003/07/29 | 686 | 691 | 683 | 685 | 899,000 |
| 2003/07/28 | 679 | 683 | 671 | 682 | 867,000 |
| 2003/07/25 | 666 | 678 | 656 | 657 | 1,198,000 |
| 2003/07/24 | 673 | 677 | 669 | 675 | 838,000 |
| 2003/07/23 | 655 | 664 | 653 | 663 | 543,000 |
| 2003/07/22 | 647 | 652 | 639 | 646 | 712,000 |
| 2003/07/18 | 638 | 654 | 638 | 652 | 929,000 |
| 2003/07/17 | 648 | 650 | 636 | 642 | 894,000 |
| 2003/07/16 | 664 | 672 | 648 | 651 | 1,035,000 |
| 2003/07/15 | 677 | 686 | 662 | 664 | 915,000 |
| 2003/07/14 | 669 | 682 | 666 | 675 | 977,000 |
| 2003/07/11 | 680 | 683 | 659 | 661 | 2,313,000 |
| 2003/07/10 | 691 | 699 | 684 | 693 | 1,217,000 |
| 2003/07/09 | 691 | 695 | 682 | 689 | 1,721,000 |
| 2003/07/08 | 697 | 698 | 682 | 685 | 1,649,000 |
| 2003/07/07 | 674 | 684 | 670 | 680 | 884,000 |
| 2003/07/04 | 670 | 680 | 669 | 670 | 568,000 |
| 2003/07/03 | 695 | 697 | 670 | 680 | 1,390,000 |
| 2003/07/02 | 678 | 685 | 673 | 685 | 1,279,000 |
| 2003/07/01 | 669 | 678 | 666 | 678 | 1,098,000 |
| 2003/06/30 | 677 | 677 | 663 | 666 | 449,000 |
| 2003/06/27 | 666 | 672 | 662 | 668 | 620,000 |
| 2003/06/26 | 663 | 663 | 650 | 657 | 483,000 |
| 2003/06/25 | 650 | 667 | 650 | 662 | 520,000 |
| 2003/06/24 | 668 | 670 | 650 | 652 | 678,000 |
| 2003/06/23 | 665 | 679 | 665 | 674 | 598,000 |
| 2003/06/20 | 654 | 669 | 654 | 663 | 478,000 |
| 2003/06/19 | 663 | 667 | 660 | 664 | 507,000 |
| 2003/06/18 | 669 | 674 | 662 | 667 | 611,000 |
| 2003/06/17 | 673 | 685 | 661 | 665 | 1,243,000 |
| 2003/06/16 | 679 | 679 | 665 | 672 | 462,000 |
| 2003/06/13 | 682 | 685 | 671 | 678 | 3,177,000 |
| 2003/06/12 | 682 | 688 | 669 | 670 | 1,102,000 |
| 2003/06/11 | 676 | 686 | 674 | 677 | 1,554,000 |
| 2003/06/10 | 660 | 672 | 654 | 663 | 879,000 |
| 2003/06/09 | 676 | 684 | 667 | 680 | 1,021,000 |
| 2003/06/06 | 663 | 670 | 652 | 667 | 994,000 |
| 2003/06/05 | 663 | 663 | 656 | 662 | 775,000 |
| 2003/06/04 | 654 | 665 | 654 | 657 | 986,000 |
| 2003/06/03 | 646 | 655 | 645 | 648 | 984,000 |
| 2003/06/02 | 648 | 652 | 643 | 646 | 1,433,000 |
| 2003/05/30 | 639 | 652 | 637 | 637 | 1,445,000 |
| 2003/05/29 | 650 | 655 | 644 | 654 | 717,000 |
| 2003/05/28 | 649 | 657 | 649 | 650 | 710,000 |
| 2003/05/27 | 648 | 648 | 633 | 637 | 463,000 |
| 2003/05/26 | 655 | 655 | 642 | 647 | 427,000 |
| 2003/05/23 | 641 | 657 | 637 | 651 | 1,835,000 |
| 2003/05/22 | 630 | 638 | 625 | 637 | 676,000 |
| 2003/05/21 | 623 | 630 | 620 | 624 | 529,000 |
| 2003/05/20 | 620 | 631 | 618 | 629 | 535,000 |
| 2003/05/19 | 630 | 637 | 620 | 631 | 703,000 |
| 2003/05/16 | 630 | 637 | 625 | 634 | 932,000 |
| 2003/05/15 | 629 | 631 | 622 | 628 | 598,000 |
| 2003/05/14 | 627 | 634 | 625 | 631 | 1,134,000 |
| 2003/05/13 | 629 | 636 | 610 | 617 | 1,560,000 |
| 2003/05/12 | 613 | 625 | 612 | 623 | 908,000 |
| 2003/05/09 | 610 | 610 | 598 | 607 | 988,000 |
| 2003/05/08 | 610 | 610 | 598 | 600 | 1,097,000 |
| 2003/05/07 | 598 | 606 | 590 | 604 | 2,392,000 |
| 2003/05/06 | 581 | 597 | 579 | 583 | 3,344,000 |
| 2003/05/02 | 575 | 575 | 569 | 575 | 705,000 |
| 2003/05/01 | 574 | 575 | 567 | 575 | 976,000 |
| 2003/04/30 | 578 | 580 | 570 | 578 | 906,000 |
| 2003/04/28 | 566 | 574 | 563 | 568 | 767,000 |
| 2003/04/25 | 592 | 592 | 570 | 576 | 1,286,000 |
| 2003/04/24 | 617 | 622 | 600 | 602 | 746,000 |
| 2003/04/23 | 610 | 622 | 605 | 612 | 513,000 |
| 2003/04/22 | 625 | 632 | 590 | 605 | 1,089,000 |
| 2003/04/21 | 615 | 627 | 611 | 624 | 677,000 |
| 2003/04/18 | 618 | 618 | 611 | 614 | 497,000 |
| 2003/04/17 | 613 | 621 | 610 | 618 | 1,071,000 |
| 2003/04/16 | 602 | 615 | 601 | 612 | 1,063,000 |
| 2003/04/15 | 607 | 608 | 600 | 600 | 619,000 |
| 2003/04/14 | 605 | 614 | 586 | 597 | 763,000 |
| 2003/04/11 | 595 | 610 | 595 | 604 | 1,139,000 |
| 2003/04/10 | 601 | 603 | 593 | 598 | 699,000 |
| 2003/04/09 | 607 | 615 | 601 | 608 | 1,292,000 |
| 2003/04/08 | 610 | 611 | 601 | 606 | 1,165,000 |
| 2003/04/07 | 600 | 610 | 598 | 610 | 1,462,000 |
| 2003/04/04 | 572 | 589 | 567 | 588 | 830,000 |
| 2003/04/03 | 584 | 588 | 563 | 567 | 836,000 |
| 2003/04/02 | 573 | 578 | 562 | 574 | 674,000 |
| 2003/04/01 | 564 | 571 | 560 | 569 | 540,000 |
| 2003/03/31 | 580 | 583 | 559 | 561 | 583,000 |
| 2003/03/28 | 590 | 590 | 585 | 586 | 739,000 |
| 2003/03/27 | 590 | 594 | 582 | 590 | 599,000 |
| 2003/03/26 | 581 | 594 | 580 | 588 | 494,000 |
| 2003/03/25 | 581 | 586 | 576 | 581 | 832,000 |
| 2003/03/24 | 587 | 595 | 585 | 592 | 758,000 |
| 2003/03/20 | 580 | 584 | 567 | 576 | 1,067,000 |
| 2003/03/19 | 557 | 564 | 547 | 564 | 1,230,000 |
| 2003/03/18 | 540 | 553 | 537 | 547 | 1,434,000 |
| 2003/03/17 | 546 | 548 | 522 | 525 | 1,341,000 |
| 2003/03/14 | 548 | 561 | 545 | 546 | 3,271,000 |
| 2003/03/13 | 549 | 556 | 543 | 547 | 1,211,000 |
| 2003/03/12 | 542 | 552 | 542 | 544 | 1,247,000 |
| 2003/03/11 | 541 | 548 | 540 | 541 | 1,192,000 |
| 2003/03/10 | 561 | 563 | 547 | 550 | 1,371,000 |
| 2003/03/07 | 588 | 590 | 575 | 576 | 1,377,000 |
| 2003/03/06 | 586 | 602 | 586 | 594 | 1,673,000 |
| 2003/03/05 | 586 | 590 | 582 | 583 | 1,769,000 |
| 2003/03/04 | 593 | 597 | 587 | 592 | 1,690,000 |
| 2003/03/03 | 593 | 600 | 591 | 596 | 1,194,000 |
| 2003/02/28 | 602 | 608 | 591 | 593 | 1,357,000 |
| 2003/02/27 | 602 | 604 | 598 | 599 | 863,000 |
| 2003/02/26 | 608 | 611 | 602 | 603 | 671,000 |
| 2003/02/25 | 611 | 612 | 606 | 608 | 673,000 |
| 2003/02/24 | 624 | 624 | 616 | 617 | 625,000 |
| 2003/02/21 | 621 | 625 | 611 | 614 | 861,000 |
| 2003/02/20 | 636 | 636 | 621 | 625 | 1,167,000 |
| 2003/02/19 | 646 | 647 | 631 | 638 | 1,826,000 |
| 2003/02/18 | 641 | 647 | 636 | 636 | 962,000 |
| 2003/02/17 | 647 | 653 | 645 | 647 | 947,000 |
| 2003/02/14 | 636 | 654 | 635 | 638 | 1,610,000 |
| 2003/02/13 | 650 | 650 | 634 | 639 | 679,000 |
| 2003/02/12 | 631 | 650 | 631 | 646 | 1,286,000 |
| 2003/02/10 | 632 | 641 | 630 | 631 | 746,000 |
| 2003/02/07 | 645 | 649 | 632 | 638 | 676,000 |
| 2003/02/06 | 665 | 666 | 642 | 644 | 1,054,000 |
| 2003/02/05 | 644 | 672 | 644 | 663 | 881,000 |
| 2003/02/04 | 671 | 674 | 660 | 661 | 1,025,000 |
| 2003/02/03 | 641 | 664 | 636 | 661 | 1,018,000 |
| 2003/01/31 | 650 | 657 | 648 | 650 | 823,000 |
| 2003/01/30 | 670 | 673 | 657 | 658 | 425,000 |
| 2003/01/29 | 690 | 690 | 659 | 660 | 724,000 |
| 2003/01/28 | 704 | 707 | 681 | 688 | 971,000 |
| 2003/01/27 | 709 | 714 | 701 | 714 | 911,000 |
| 2003/01/24 | 715 | 717 | 704 | 710 | 1,067,000 |
| 2003/01/23 | 696 | 709 | 690 | 705 | 604,000 |
| 2003/01/22 | 707 | 707 | 688 | 695 | 646,000 |
| 2003/01/21 | 678 | 707 | 678 | 701 | 571,000 |
| 2003/01/20 | 680 | 689 | 675 | 679 | 1,153,000 |
| 2003/01/17 | 681 | 701 | 681 | 694 | 933,000 |
| 2003/01/16 | 703 | 706 | 698 | 700 | 1,139,000 |
| 2003/01/15 | 705 | 714 | 697 | 707 | 2,289,000 |
| 2003/01/14 | 672 | 705 | 671 | 686 | 1,708,000 |
| 2003/01/10 | 665 | 672 | 661 | 669 | 1,361,000 |
| 2003/01/09 | 643 | 661 | 635 | 655 | 814,000 |
| 2003/01/08 | 665 | 666 | 647 | 648 | 967,000 |
| 2003/01/07 | 664 | 670 | 657 | 665 | 801,000 |
| 2003/01/06 | 650 | 665 | 650 | 657 | 482,000 |