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 |
|---|---|---|---|---|---|
| 2011/12/30 | 909 | 915 | 904 | 914 | 800,000 |
| 2011/12/29 | 908 | 909 | 896 | 908 | 1,117,000 |
| 2011/12/28 | 909 | 916 | 902 | 909 | 1,333,000 |
| 2011/12/27 | 920 | 925 | 910 | 911 | 1,132,000 |
| 2011/12/26 | 925 | 933 | 918 | 925 | 1,480,000 |
| 2011/12/22 | 912 | 918 | 907 | 915 | 4,160,000 |
| 2011/12/21 | 886 | 903 | 877 | 902 | 3,160,000 |
| 2011/12/20 | 879 | 908 | 878 | 880 | 5,157,000 |
| 2011/12/19 | 861 | 876 | 861 | 871 | 2,431,000 |
| 2011/12/16 | 898 | 899 | 888 | 891 | 2,449,000 |
| 2011/12/15 | 882 | 898 | 877 | 891 | 2,978,000 |
| 2011/12/14 | 879 | 891 | 877 | 889 | 1,889,000 |
| 2011/12/13 | 865 | 888 | 865 | 881 | 1,877,000 |
| 2011/12/12 | 872 | 887 | 864 | 884 | 1,685,000 |
| 2011/12/09 | 853 | 861 | 852 | 856 | 4,626,000 |
| 2011/12/08 | 865 | 879 | 855 | 874 | 1,741,000 |
| 2011/12/07 | 859 | 875 | 859 | 874 | 1,316,000 |
| 2011/12/06 | 870 | 879 | 851 | 859 | 1,781,000 |
| 2011/12/05 | 868 | 881 | 865 | 873 | 1,965,000 |
| 2011/12/02 | 849 | 860 | 843 | 856 | 1,635,000 |
| 2011/12/01 | 846 | 856 | 845 | 850 | 2,387,000 |
| 2011/11/30 | 828 | 830 | 815 | 824 | 1,739,000 |
| 2011/11/29 | 832 | 841 | 823 | 840 | 1,633,000 |
| 2011/11/28 | 823 | 836 | 818 | 827 | 1,988,000 |
| 2011/11/25 | 789 | 816 | 789 | 797 | 1,497,000 |
| 2011/11/24 | 799 | 802 | 786 | 790 | 1,397,000 |
| 2011/11/22 | 800 | 819 | 797 | 813 | 1,142,000 |
| 2011/11/21 | 806 | 820 | 800 | 804 | 1,028,000 |
| 2011/11/18 | 802 | 819 | 796 | 810 | 2,311,000 |
| 2011/11/17 | 792 | 827 | 789 | 821 | 3,135,000 |
| 2011/11/16 | 809 | 812 | 786 | 788 | 2,441,000 |
| 2011/11/15 | 819 | 827 | 807 | 812 | 2,152,000 |
| 2011/11/14 | 851 | 858 | 822 | 830 | 2,089,000 |
| 2011/11/11 | 826 | 850 | 823 | 836 | 3,712,000 |
| 2011/11/10 | 834 | 841 | 811 | 819 | 4,364,000 |
| 2011/11/09 | 906 | 913 | 847 | 860 | 5,597,000 |
| 2011/11/08 | 918 | 918 | 904 | 905 | 1,656,000 |
| 2011/11/07 | 923 | 925 | 915 | 921 | 1,163,000 |
| 2011/11/04 | 928 | 937 | 921 | 932 | 2,179,000 |
| 2011/11/02 | 920 | 931 | 912 | 913 | 4,423,000 |
| 2011/11/01 | 911 | 966 | 900 | 952 | 8,157,000 |
| 2011/10/31 | 908 | 934 | 896 | 920 | 7,464,000 |
| 2011/10/28 | 979 | 983 | 960 | 979 | 5,125,000 |
| 2011/10/27 | 912 | 954 | 911 | 954 | 5,166,000 |
| 2011/10/26 | 944 | 948 | 895 | 915 | 12,313,000 |
| 2011/10/25 | 851 | 939 | 821 | 926 | 33,956,000 |
| 2011/10/24 | 1,108 | 1,122 | 1,100 | 1,121 | 1,473,000 |
| 2011/10/21 | 1,110 | 1,116 | 1,096 | 1,102 | 1,059,000 |
| 2011/10/20 | 1,127 | 1,127 | 1,106 | 1,111 | 864,000 |
| 2011/10/19 | 1,141 | 1,146 | 1,115 | 1,126 | 1,263,000 |
| 2011/10/18 | 1,149 | 1,150 | 1,125 | 1,128 | 1,202,000 |
| 2011/10/17 | 1,167 | 1,178 | 1,160 | 1,164 | 782,000 |
| 2011/10/14 | 1,162 | 1,162 | 1,143 | 1,149 | 1,454,000 |
| 2011/10/13 | 1,168 | 1,175 | 1,159 | 1,162 | 693,000 |
| 2011/10/12 | 1,129 | 1,147 | 1,118 | 1,141 | 865,000 |
| 2011/10/11 | 1,130 | 1,143 | 1,110 | 1,129 | 1,495,000 |
| 2011/10/07 | 1,109 | 1,124 | 1,080 | 1,086 | 1,734,000 |
| 2011/10/06 | 1,115 | 1,130 | 1,077 | 1,085 | 1,976,000 |
| 2011/10/05 | 1,129 | 1,137 | 1,091 | 1,099 | 1,741,000 |
| 2011/10/04 | 1,100 | 1,117 | 1,094 | 1,111 | 1,274,000 |
| 2011/10/03 | 1,151 | 1,151 | 1,110 | 1,131 | 1,423,000 |
| 2011/09/30 | 1,156 | 1,193 | 1,154 | 1,181 | 2,042,000 |
| 2011/09/29 | 1,126 | 1,153 | 1,112 | 1,151 | 1,557,000 |
| 2011/09/28 | 1,169 | 1,169 | 1,128 | 1,135 | 1,884,000 |
| 2011/09/27 | 1,120 | 1,159 | 1,120 | 1,159 | 2,032,000 |
| 2011/09/26 | 1,154 | 1,158 | 1,080 | 1,084 | 3,140,000 |
| 2011/09/22 | 1,149 | 1,182 | 1,148 | 1,175 | 1,686,000 |
| 2011/09/21 | 1,176 | 1,189 | 1,164 | 1,178 | 1,164,000 |
| 2011/09/20 | 1,167 | 1,177 | 1,157 | 1,167 | 806,000 |
| 2011/09/16 | 1,155 | 1,197 | 1,145 | 1,197 | 1,639,000 |
| 2011/09/15 | 1,120 | 1,136 | 1,119 | 1,131 | 1,325,000 |
| 2011/09/14 | 1,126 | 1,141 | 1,101 | 1,104 | 1,021,000 |
| 2011/09/13 | 1,116 | 1,128 | 1,111 | 1,126 | 953,000 |
| 2011/09/12 | 1,086 | 1,115 | 1,074 | 1,110 | 1,780,000 |
| 2011/09/09 | 1,126 | 1,132 | 1,110 | 1,113 | 3,560,000 |
| 2011/09/08 | 1,162 | 1,167 | 1,132 | 1,137 | 739,000 |
| 2011/09/07 | 1,130 | 1,148 | 1,121 | 1,147 | 1,301,000 |
| 2011/09/06 | 1,115 | 1,121 | 1,099 | 1,101 | 1,484,000 |
| 2011/09/05 | 1,156 | 1,159 | 1,130 | 1,135 | 1,206,000 |
| 2011/09/02 | 1,187 | 1,192 | 1,164 | 1,174 | 1,133,000 |
| 2011/09/01 | 1,189 | 1,198 | 1,182 | 1,192 | 1,317,000 |
| 2011/08/31 | 1,192 | 1,196 | 1,180 | 1,189 | 1,013,000 |
| 2011/08/30 | 1,191 | 1,195 | 1,184 | 1,189 | 1,077,000 |
| 2011/08/29 | 1,162 | 1,181 | 1,146 | 1,172 | 1,091,000 |
| 2011/08/26 | 1,152 | 1,157 | 1,140 | 1,156 | 1,199,000 |
| 2011/08/25 | 1,115 | 1,157 | 1,115 | 1,151 | 2,450,000 |
| 2011/08/24 | 1,120 | 1,131 | 1,092 | 1,094 | 1,965,000 |
| 2011/08/23 | 1,109 | 1,110 | 1,085 | 1,097 | 2,026,000 |
| 2011/08/22 | 1,091 | 1,119 | 1,081 | 1,081 | 1,582,000 |
| 2011/08/19 | 1,120 | 1,126 | 1,102 | 1,103 | 2,017,000 |
| 2011/08/18 | 1,186 | 1,186 | 1,151 | 1,153 | 1,775,000 |
| 2011/08/17 | 1,183 | 1,195 | 1,180 | 1,186 | 1,193,000 |
| 2011/08/16 | 1,195 | 1,198 | 1,180 | 1,186 | 1,562,000 |
| 2011/08/15 | 1,196 | 1,199 | 1,185 | 1,188 | 1,588,000 |
| 2011/08/12 | 1,193 | 1,199 | 1,178 | 1,183 | 2,169,000 |
| 2011/08/11 | 1,185 | 1,192 | 1,166 | 1,179 | 2,493,000 |
| 2011/08/10 | 1,245 | 1,250 | 1,218 | 1,220 | 1,624,000 |
| 2011/08/09 | 1,177 | 1,214 | 1,164 | 1,212 | 2,691,000 |
| 2011/08/08 | 1,254 | 1,262 | 1,224 | 1,227 | 2,708,000 |
| 2011/08/05 | 1,273 | 1,292 | 1,267 | 1,274 | 2,455,000 |
| 2011/08/04 | 1,339 | 1,355 | 1,320 | 1,330 | 2,381,000 |
| 2011/08/03 | 1,355 | 1,362 | 1,333 | 1,337 | 2,562,000 |
| 2011/08/02 | 1,410 | 1,414 | 1,388 | 1,392 | 1,434,000 |
| 2011/08/01 | 1,420 | 1,440 | 1,420 | 1,429 | 996,000 |
| 2011/07/29 | 1,420 | 1,434 | 1,404 | 1,413 | 1,639,000 |
| 2011/07/28 | 1,435 | 1,436 | 1,413 | 1,422 | 1,528,000 |
| 2011/07/27 | 1,466 | 1,468 | 1,451 | 1,458 | 878,000 |
| 2011/07/26 | 1,456 | 1,481 | 1,453 | 1,474 | 1,929,000 |
| 2011/07/25 | 1,450 | 1,453 | 1,446 | 1,447 | 800,000 |
| 2011/07/22 | 1,442 | 1,455 | 1,431 | 1,452 | 1,316,000 |
| 2011/07/21 | 1,438 | 1,438 | 1,426 | 1,433 | 1,226,000 |
| 2011/07/20 | 1,437 | 1,448 | 1,433 | 1,440 | 1,545,000 |
| 2011/07/19 | 1,450 | 1,450 | 1,420 | 1,422 | 2,232,000 |
| 2011/07/15 | 1,443 | 1,468 | 1,441 | 1,465 | 1,503,000 |
| 2011/07/14 | 1,432 | 1,455 | 1,423 | 1,449 | 1,683,000 |
| 2011/07/13 | 1,418 | 1,437 | 1,418 | 1,432 | 1,477,000 |
| 2011/07/12 | 1,435 | 1,437 | 1,416 | 1,421 | 1,824,000 |
| 2011/07/11 | 1,459 | 1,463 | 1,440 | 1,445 | 2,228,000 |
| 2011/07/08 | 1,495 | 1,495 | 1,469 | 1,474 | 2,097,000 |
| 2011/07/07 | 1,483 | 1,488 | 1,472 | 1,477 | 1,851,000 |
| 2011/07/06 | 1,493 | 1,493 | 1,469 | 1,493 | 2,033,000 |
| 2011/07/05 | 1,499 | 1,502 | 1,485 | 1,500 | 1,152,000 |
| 2011/07/04 | 1,502 | 1,504 | 1,492 | 1,493 | 1,532,000 |
| 2011/07/01 | 1,504 | 1,504 | 1,486 | 1,487 | 1,044,000 |
| 2011/06/30 | 1,493 | 1,495 | 1,481 | 1,492 | 1,779,000 |
| 2011/06/29 | 1,496 | 1,497 | 1,479 | 1,489 | 1,482,000 |
| 2011/06/28 | 1,498 | 1,504 | 1,479 | 1,487 | 1,661,000 |
| 2011/06/27 | 1,512 | 1,512 | 1,487 | 1,492 | 1,124,000 |
| 2011/06/24 | 1,487 | 1,520 | 1,483 | 1,514 | 2,001,000 |
| 2011/06/23 | 1,473 | 1,495 | 1,472 | 1,479 | 1,598,000 |
| 2011/06/22 | 1,479 | 1,505 | 1,477 | 1,493 | 3,053,000 |
| 2011/06/21 | 1,476 | 1,480 | 1,459 | 1,467 | 1,686,000 |
| 2011/06/20 | 1,480 | 1,507 | 1,461 | 1,465 | 4,328,000 |
| 2011/06/17 | 1,445 | 1,445 | 1,420 | 1,430 | 2,152,000 |
| 2011/06/16 | 1,409 | 1,445 | 1,404 | 1,431 | 3,106,000 |
| 2011/06/15 | 1,403 | 1,418 | 1,397 | 1,411 | 1,599,000 |
| 2011/06/14 | 1,370 | 1,399 | 1,369 | 1,397 | 1,345,000 |
| 2011/06/13 | 1,355 | 1,369 | 1,351 | 1,357 | 1,783,000 |
| 2011/06/10 | 1,380 | 1,392 | 1,371 | 1,376 | 3,276,000 |
| 2011/06/09 | 1,363 | 1,372 | 1,354 | 1,369 | 966,000 |
| 2011/06/08 | 1,365 | 1,367 | 1,351 | 1,362 | 1,036,000 |
| 2011/06/07 | 1,330 | 1,362 | 1,323 | 1,361 | 1,519,000 |
| 2011/06/06 | 1,354 | 1,363 | 1,332 | 1,334 | 1,004,000 |
| 2011/06/03 | 1,356 | 1,365 | 1,351 | 1,352 | 1,265,000 |
| 2011/06/02 | 1,361 | 1,369 | 1,350 | 1,362 | 2,073,000 |
| 2011/06/01 | 1,401 | 1,403 | 1,382 | 1,390 | 1,866,000 |
| 2011/05/31 | 1,385 | 1,403 | 1,382 | 1,401 | 1,490,000 |
| 2011/05/30 | 1,390 | 1,405 | 1,382 | 1,396 | 1,046,000 |
| 2011/05/27 | 1,393 | 1,402 | 1,384 | 1,389 | 878,000 |
| 2011/05/26 | 1,384 | 1,407 | 1,379 | 1,399 | 1,367,000 |
| 2011/05/25 | 1,381 | 1,392 | 1,367 | 1,369 | 1,251,000 |
| 2011/05/24 | 1,356 | 1,378 | 1,356 | 1,376 | 978,000 |
| 2011/05/23 | 1,364 | 1,377 | 1,355 | 1,371 | 1,152,000 |
| 2011/05/20 | 1,385 | 1,396 | 1,378 | 1,386 | 853,000 |
| 2011/05/19 | 1,402 | 1,412 | 1,379 | 1,384 | 1,413,000 |
| 2011/05/18 | 1,403 | 1,411 | 1,376 | 1,387 | 2,432,000 |
| 2011/05/17 | 1,402 | 1,422 | 1,398 | 1,411 | 2,295,000 |
| 2011/05/16 | 1,365 | 1,407 | 1,355 | 1,403 | 3,000,000 |
| 2011/05/13 | 1,402 | 1,405 | 1,368 | 1,389 | 3,602,000 |
| 2011/05/12 | 1,420 | 1,434 | 1,402 | 1,402 | 1,617,000 |
| 2011/05/11 | 1,453 | 1,453 | 1,428 | 1,429 | 1,519,000 |
| 2011/05/10 | 1,448 | 1,448 | 1,425 | 1,429 | 1,993,000 |
| 2011/05/09 | 1,428 | 1,455 | 1,424 | 1,442 | 3,499,000 |
| 2011/05/06 | 1,395 | 1,419 | 1,385 | 1,409 | 2,455,000 |
| 2011/05/02 | 1,410 | 1,423 | 1,404 | 1,414 | 1,582,000 |
| 2011/04/28 | 1,384 | 1,401 | 1,372 | 1,394 | 2,488,000 |
| 2011/04/27 | 1,372 | 1,381 | 1,361 | 1,367 | 1,643,000 |
| 2011/04/26 | 1,371 | 1,372 | 1,346 | 1,357 | 1,990,000 |
| 2011/04/25 | 1,344 | 1,373 | 1,343 | 1,362 | 1,567,000 |
| 2011/04/22 | 1,343 | 1,350 | 1,332 | 1,342 | 1,050,000 |
| 2011/04/21 | 1,332 | 1,352 | 1,331 | 1,345 | 2,124,000 |
| 2011/04/20 | 1,321 | 1,328 | 1,311 | 1,313 | 2,699,000 |
| 2011/04/19 | 1,345 | 1,359 | 1,311 | 1,317 | 3,426,000 |
| 2011/04/18 | 1,366 | 1,379 | 1,357 | 1,368 | 1,446,000 |
| 2011/04/15 | 1,392 | 1,395 | 1,372 | 1,375 | 1,617,000 |
| 2011/04/14 | 1,374 | 1,393 | 1,366 | 1,391 | 1,430,000 |
| 2011/04/13 | 1,349 | 1,385 | 1,343 | 1,381 | 1,861,000 |
| 2011/04/12 | 1,380 | 1,383 | 1,334 | 1,343 | 2,869,000 |
| 2011/04/11 | 1,401 | 1,412 | 1,384 | 1,398 | 1,240,000 |
| 2011/04/08 | 1,391 | 1,402 | 1,374 | 1,396 | 2,504,000 |
| 2011/04/07 | 1,383 | 1,413 | 1,378 | 1,388 | 2,138,000 |
| 2011/04/06 | 1,422 | 1,422 | 1,366 | 1,368 | 3,542,000 |
| 2011/04/05 | 1,460 | 1,460 | 1,413 | 1,424 | 2,194,000 |
| 2011/04/04 | 1,463 | 1,480 | 1,459 | 1,462 | 1,710,000 |
| 2011/04/01 | 1,485 | 1,494 | 1,458 | 1,463 | 2,706,000 |
| 2011/03/31 | 1,499 | 1,499 | 1,468 | 1,487 | 1,913,000 |
| 2011/03/30 | 1,460 | 1,494 | 1,453 | 1,492 | 3,872,000 |
| 2011/03/29 | 1,430 | 1,466 | 1,418 | 1,457 | 4,224,000 |
| 2011/03/28 | 1,414 | 1,429 | 1,404 | 1,415 | 1,988,000 |
| 2011/03/25 | 1,412 | 1,413 | 1,390 | 1,400 | 1,788,000 |
| 2011/03/24 | 1,368 | 1,398 | 1,357 | 1,382 | 2,675,000 |
| 2011/03/23 | 1,380 | 1,387 | 1,347 | 1,357 | 3,651,000 |
| 2011/03/22 | 1,377 | 1,379 | 1,351 | 1,373 | 3,458,000 |
| 2011/03/18 | 1,274 | 1,330 | 1,274 | 1,317 | 3,514,000 |
| 2011/03/17 | 1,195 | 1,285 | 1,184 | 1,247 | 4,977,000 |
| 2011/03/16 | 1,139 | 1,259 | 1,133 | 1,255 | 9,132,000 |
| 2011/03/15 | 1,204 | 1,212 | 979 | 1,078 | 4,570,000 |
| 2011/03/14 | 1,221 | 1,300 | 1,221 | 1,254 | 2,968,000 |
| 2011/03/11 | 1,363 | 1,372 | 1,348 | 1,351 | 4,408,000 |
| 2011/03/10 | 1,403 | 1,406 | 1,383 | 1,387 | 989,000 |
| 2011/03/09 | 1,412 | 1,422 | 1,397 | 1,403 | 1,536,000 |
| 2011/03/08 | 1,413 | 1,422 | 1,408 | 1,411 | 1,393,000 |
| 2011/03/07 | 1,448 | 1,448 | 1,417 | 1,424 | 1,355,000 |
| 2011/03/04 | 1,480 | 1,488 | 1,449 | 1,452 | 2,349,000 |
| 2011/03/03 | 1,451 | 1,464 | 1,446 | 1,453 | 923,000 |
| 2011/03/02 | 1,465 | 1,470 | 1,440 | 1,444 | 1,946,000 |
| 2011/03/01 | 1,505 | 1,513 | 1,484 | 1,495 | 1,429,000 |
| 2011/02/28 | 1,481 | 1,490 | 1,453 | 1,487 | 1,384,000 |
| 2011/02/25 | 1,450 | 1,484 | 1,448 | 1,481 | 2,148,000 |
| 2011/02/24 | 1,482 | 1,484 | 1,447 | 1,453 | 1,824,000 |
| 2011/02/23 | 1,480 | 1,515 | 1,474 | 1,489 | 1,893,000 |
| 2011/02/22 | 1,527 | 1,528 | 1,502 | 1,505 | 1,900,000 |
| 2011/02/21 | 1,526 | 1,552 | 1,515 | 1,538 | 3,786,000 |
| 2011/02/18 | 1,490 | 1,515 | 1,478 | 1,505 | 4,464,000 |
| 2011/02/17 | 1,466 | 1,485 | 1,457 | 1,462 | 2,739,000 |
| 2011/02/16 | 1,431 | 1,458 | 1,429 | 1,453 | 1,599,000 |
| 2011/02/15 | 1,421 | 1,439 | 1,418 | 1,438 | 1,463,000 |
| 2011/02/14 | 1,420 | 1,428 | 1,405 | 1,417 | 2,066,000 |
| 2011/02/10 | 1,441 | 1,451 | 1,424 | 1,428 | 1,463,000 |
| 2011/02/09 | 1,473 | 1,475 | 1,440 | 1,445 | 1,451,000 |
| 2011/02/08 | 1,469 | 1,472 | 1,448 | 1,461 | 1,034,000 |
| 2011/02/07 | 1,490 | 1,491 | 1,461 | 1,465 | 1,508,000 |
| 2011/02/04 | 1,487 | 1,494 | 1,478 | 1,478 | 1,249,000 |
| 2011/02/03 | 1,465 | 1,483 | 1,461 | 1,475 | 1,772,000 |
| 2011/02/02 | 1,438 | 1,471 | 1,434 | 1,467 | 3,035,000 |
| 2011/02/01 | 1,421 | 1,441 | 1,411 | 1,413 | 3,111,000 |
| 2011/01/31 | 1,410 | 1,410 | 1,373 | 1,384 | 1,898,000 |
| 2011/01/28 | 1,445 | 1,448 | 1,407 | 1,416 | 1,728,000 |
| 2011/01/27 | 1,431 | 1,444 | 1,421 | 1,444 | 1,691,000 |
| 2011/01/26 | 1,422 | 1,428 | 1,405 | 1,422 | 1,419,000 |
| 2011/01/25 | 1,408 | 1,428 | 1,399 | 1,423 | 1,772,000 |
| 2011/01/24 | 1,386 | 1,405 | 1,381 | 1,398 | 2,361,000 |
| 2011/01/21 | 1,422 | 1,441 | 1,404 | 1,407 | 3,389,000 |
| 2011/01/20 | 1,416 | 1,420 | 1,398 | 1,401 | 1,930,000 |
| 2011/01/19 | 1,429 | 1,431 | 1,422 | 1,429 | 942,000 |
| 2011/01/18 | 1,410 | 1,424 | 1,410 | 1,415 | 850,000 |
| 2011/01/17 | 1,425 | 1,425 | 1,414 | 1,415 | 864,000 |
| 2011/01/14 | 1,408 | 1,432 | 1,407 | 1,411 | 2,169,000 |
| 2011/01/13 | 1,439 | 1,444 | 1,418 | 1,425 | 1,457,000 |
| 2011/01/12 | 1,448 | 1,449 | 1,427 | 1,427 | 3,206,000 |
| 2011/01/11 | 1,376 | 1,442 | 1,373 | 1,426 | 3,291,000 |
| 2011/01/07 | 1,380 | 1,392 | 1,376 | 1,385 | 1,495,000 |
| 2011/01/06 | 1,376 | 1,386 | 1,375 | 1,379 | 1,547,000 |
| 2011/01/05 | 1,347 | 1,364 | 1,342 | 1,362 | 1,751,000 |
| 2011/01/04 | 1,338 | 1,348 | 1,330 | 1,345 | 1,295,000 |