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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,910 | 1,917 | 1,897 | 1,904 | 688,000 |
| 2019/12/27 | 1,920 | 1,936 | 1,909 | 1,928 | 972,900 |
| 2019/12/26 | 1,908 | 1,920 | 1,903 | 1,919 | 802,200 |
| 2019/12/25 | 1,914 | 1,914 | 1,894 | 1,899 | 535,300 |
| 2019/12/24 | 1,916 | 1,919 | 1,905 | 1,910 | 1,005,900 |
| 2019/12/23 | 1,919 | 1,919 | 1,898 | 1,901 | 787,200 |
| 2019/12/20 | 1,915 | 1,919 | 1,901 | 1,912 | 1,102,600 |
| 2019/12/19 | 1,902 | 1,907 | 1,890 | 1,902 | 777,400 |
| 2019/12/18 | 1,923 | 1,925 | 1,899 | 1,905 | 1,189,500 |
| 2019/12/17 | 1,919 | 1,924 | 1,902 | 1,911 | 1,060,600 |
| 2019/12/16 | 1,915 | 1,918 | 1,906 | 1,908 | 910,900 |
| 2019/12/13 | 1,915 | 1,924 | 1,904 | 1,919 | 2,143,500 |
| 2019/12/12 | 1,888 | 1,889 | 1,865 | 1,875 | 764,700 |
| 2019/12/11 | 1,889 | 1,895 | 1,877 | 1,881 | 865,600 |
| 2019/12/10 | 1,900 | 1,906 | 1,886 | 1,896 | 833,500 |
| 2019/12/09 | 1,910 | 1,917 | 1,899 | 1,909 | 859,800 |
| 2019/12/06 | 1,901 | 1,920 | 1,884 | 1,890 | 1,300,200 |
| 2019/12/05 | 1,874 | 1,897 | 1,874 | 1,892 | 1,879,900 |
| 2019/12/04 | 1,822 | 1,866 | 1,813 | 1,859 | 1,480,200 |
| 2019/12/03 | 1,820 | 1,840 | 1,812 | 1,837 | 1,222,000 |
| 2019/12/02 | 1,822 | 1,859 | 1,821 | 1,857 | 1,053,000 |
| 2019/11/29 | 1,830 | 1,837 | 1,804 | 1,805 | 1,000,200 |
| 2019/11/28 | 1,826 | 1,839 | 1,818 | 1,829 | 1,118,100 |
| 2019/11/27 | 1,825 | 1,831 | 1,811 | 1,823 | 1,313,300 |
| 2019/11/26 | 1,847 | 1,848 | 1,817 | 1,822 | 1,823,700 |
| 2019/11/25 | 1,833 | 1,845 | 1,828 | 1,830 | 1,261,900 |
| 2019/11/22 | 1,791 | 1,809 | 1,788 | 1,794 | 925,400 |
| 2019/11/21 | 1,788 | 1,788 | 1,755 | 1,778 | 1,068,100 |
| 2019/11/20 | 1,794 | 1,805 | 1,784 | 1,788 | 1,229,600 |
| 2019/11/19 | 1,806 | 1,806 | 1,786 | 1,795 | 991,000 |
| 2019/11/18 | 1,810 | 1,812 | 1,797 | 1,806 | 784,000 |
| 2019/11/15 | 1,790 | 1,814 | 1,782 | 1,810 | 1,425,400 |
| 2019/11/14 | 1,831 | 1,833 | 1,803 | 1,806 | 1,319,700 |
| 2019/11/13 | 1,877 | 1,880 | 1,835 | 1,845 | 1,378,100 |
| 2019/11/12 | 1,874 | 1,900 | 1,871 | 1,899 | 1,459,100 |
| 2019/11/11 | 1,870 | 1,878 | 1,857 | 1,871 | 1,652,700 |
| 2019/11/08 | 1,862 | 1,863 | 1,839 | 1,860 | 2,123,800 |
| 2019/11/07 | 1,848 | 1,854 | 1,830 | 1,847 | 2,218,000 |
| 2019/11/06 | 1,816 | 1,833 | 1,809 | 1,833 | 1,747,100 |
| 2019/11/05 | 1,750 | 1,815 | 1,750 | 1,798 | 3,027,200 |
| 2019/11/01 | 1,724 | 1,743 | 1,688 | 1,733 | 2,957,200 |
| 2019/10/31 | 1,664 | 1,677 | 1,659 | 1,674 | 1,179,300 |
| 2019/10/30 | 1,659 | 1,662 | 1,645 | 1,662 | 1,095,400 |
| 2019/10/29 | 1,645 | 1,663 | 1,628 | 1,663 | 1,288,300 |
| 2019/10/28 | 1,652 | 1,654 | 1,631 | 1,632 | 898,100 |
| 2019/10/25 | 1,623 | 1,634 | 1,622 | 1,629 | 1,533,100 |
| 2019/10/24 | 1,589 | 1,627 | 1,589 | 1,627 | 1,709,700 |
| 2019/10/23 | 1,568 | 1,574 | 1,556 | 1,574 | 2,830,700 |
| 2019/10/21 | 1,558 | 1,561 | 1,547 | 1,549 | 1,084,500 |
| 2019/10/18 | 1,562 | 1,570 | 1,554 | 1,555 | 1,047,800 |
| 2019/10/17 | 1,554 | 1,558 | 1,545 | 1,551 | 924,500 |
| 2019/10/16 | 1,568 | 1,569 | 1,546 | 1,554 | 1,667,900 |
| 2019/10/15 | 1,570 | 1,570 | 1,547 | 1,549 | 1,080,100 |
| 2019/10/11 | 1,548 | 1,550 | 1,529 | 1,541 | 1,297,700 |
| 2019/10/10 | 1,530 | 1,538 | 1,516 | 1,533 | 738,500 |
| 2019/10/09 | 1,511 | 1,536 | 1,511 | 1,533 | 632,700 |
| 2019/10/08 | 1,533 | 1,547 | 1,532 | 1,537 | 706,800 |
| 2019/10/07 | 1,525 | 1,533 | 1,511 | 1,518 | 542,500 |
| 2019/10/04 | 1,506 | 1,528 | 1,505 | 1,525 | 688,900 |
| 2019/10/03 | 1,515 | 1,525 | 1,504 | 1,514 | 1,042,800 |
| 2019/10/02 | 1,542 | 1,554 | 1,537 | 1,545 | 858,300 |
| 2019/10/01 | 1,539 | 1,568 | 1,536 | 1,566 | 745,500 |
| 2019/09/30 | 1,549 | 1,562 | 1,532 | 1,539 | 1,076,400 |
| 2019/09/27 | 1,557 | 1,565 | 1,532 | 1,545 | 1,337,300 |
| 2019/09/26 | 1,589 | 1,600 | 1,573 | 1,580 | 1,092,500 |
| 2019/09/25 | 1,550 | 1,560 | 1,541 | 1,558 | 822,800 |
| 2019/09/24 | 1,565 | 1,581 | 1,561 | 1,567 | 872,400 |
| 2019/09/20 | 1,577 | 1,589 | 1,559 | 1,566 | 1,646,900 |
| 2019/09/19 | 1,585 | 1,606 | 1,566 | 1,570 | 1,309,100 |
| 2019/09/18 | 1,582 | 1,589 | 1,580 | 1,584 | 687,400 |
| 2019/09/17 | 1,580 | 1,593 | 1,568 | 1,590 | 1,104,400 |
| 2019/09/13 | 1,573 | 1,577 | 1,555 | 1,573 | 1,733,000 |
| 2019/09/12 | 1,575 | 1,578 | 1,560 | 1,566 | 1,127,600 |
| 2019/09/11 | 1,548 | 1,561 | 1,545 | 1,561 | 1,365,300 |
| 2019/09/10 | 1,498 | 1,522 | 1,498 | 1,520 | 1,374,300 |
| 2019/09/09 | 1,465 | 1,476 | 1,461 | 1,476 | 720,800 |
| 2019/09/06 | 1,468 | 1,473 | 1,464 | 1,468 | 1,098,100 |
| 2019/09/05 | 1,433 | 1,459 | 1,432 | 1,446 | 1,158,900 |
| 2019/09/04 | 1,418 | 1,422 | 1,408 | 1,419 | 694,200 |
| 2019/09/03 | 1,423 | 1,438 | 1,423 | 1,428 | 683,000 |
| 2019/09/02 | 1,425 | 1,426 | 1,414 | 1,420 | 639,900 |
| 2019/08/30 | 1,421 | 1,432 | 1,421 | 1,426 | 861,300 |
| 2019/08/29 | 1,407 | 1,416 | 1,400 | 1,411 | 685,300 |
| 2019/08/28 | 1,407 | 1,410 | 1,398 | 1,402 | 818,800 |
| 2019/08/27 | 1,423 | 1,429 | 1,411 | 1,416 | 951,200 |
| 2019/08/26 | 1,398 | 1,411 | 1,392 | 1,407 | 1,339,200 |
| 2019/08/23 | 1,438 | 1,447 | 1,438 | 1,442 | 660,500 |
| 2019/08/22 | 1,453 | 1,459 | 1,443 | 1,446 | 784,000 |
| 2019/08/21 | 1,449 | 1,455 | 1,444 | 1,445 | 884,800 |
| 2019/08/20 | 1,458 | 1,479 | 1,457 | 1,479 | 992,200 |
| 2019/08/19 | 1,462 | 1,467 | 1,449 | 1,464 | 732,100 |
| 2019/08/16 | 1,442 | 1,448 | 1,434 | 1,444 | 841,200 |
| 2019/08/15 | 1,441 | 1,456 | 1,440 | 1,455 | 972,800 |
| 2019/08/14 | 1,491 | 1,499 | 1,463 | 1,474 | 700,800 |
| 2019/08/13 | 1,464 | 1,470 | 1,452 | 1,465 | 1,027,800 |
| 2019/08/09 | 1,508 | 1,508 | 1,487 | 1,492 | 798,100 |
| 2019/08/08 | 1,492 | 1,504 | 1,487 | 1,490 | 753,900 |
| 2019/08/07 | 1,519 | 1,530 | 1,498 | 1,501 | 953,300 |
| 2019/08/06 | 1,487 | 1,533 | 1,480 | 1,525 | 1,179,700 |
| 2019/08/05 | 1,548 | 1,549 | 1,505 | 1,529 | 1,396,800 |
| 2019/08/02 | 1,613 | 1,615 | 1,545 | 1,549 | 1,905,500 |
| 2019/08/01 | 1,649 | 1,665 | 1,624 | 1,653 | 1,680,200 |
| 2019/07/31 | 1,622 | 1,682 | 1,618 | 1,632 | 3,236,500 |
| 2019/07/30 | 1,530 | 1,546 | 1,517 | 1,543 | 1,451,900 |
| 2019/07/29 | 1,548 | 1,551 | 1,525 | 1,530 | 883,000 |
| 2019/07/26 | 1,563 | 1,563 | 1,545 | 1,552 | 780,700 |
| 2019/07/25 | 1,583 | 1,588 | 1,572 | 1,581 | 867,900 |
| 2019/07/24 | 1,590 | 1,601 | 1,588 | 1,598 | 675,700 |
| 2019/07/23 | 1,568 | 1,596 | 1,564 | 1,588 | 559,300 |
| 2019/07/22 | 1,552 | 1,568 | 1,550 | 1,566 | 588,900 |
| 2019/07/19 | 1,538 | 1,561 | 1,525 | 1,555 | 780,600 |
| 2019/07/18 | 1,554 | 1,554 | 1,512 | 1,520 | 893,000 |
| 2019/07/17 | 1,545 | 1,558 | 1,541 | 1,553 | 656,600 |
| 2019/07/16 | 1,553 | 1,563 | 1,549 | 1,549 | 529,200 |
| 2019/07/12 | 1,574 | 1,575 | 1,553 | 1,560 | 692,600 |
| 2019/07/11 | 1,565 | 1,573 | 1,562 | 1,565 | 581,200 |
| 2019/07/10 | 1,565 | 1,572 | 1,561 | 1,564 | 956,100 |
| 2019/07/09 | 1,597 | 1,597 | 1,567 | 1,573 | 816,700 |
| 2019/07/08 | 1,615 | 1,615 | 1,588 | 1,597 | 1,141,600 |
| 2019/07/05 | 1,616 | 1,623 | 1,606 | 1,619 | 695,000 |
| 2019/07/04 | 1,617 | 1,623 | 1,610 | 1,618 | 639,600 |
| 2019/07/03 | 1,605 | 1,614 | 1,591 | 1,611 | 1,109,100 |
| 2019/07/02 | 1,605 | 1,620 | 1,595 | 1,618 | 853,600 |
| 2019/07/01 | 1,603 | 1,613 | 1,592 | 1,607 | 1,039,300 |
| 2019/06/28 | 1,570 | 1,574 | 1,555 | 1,571 | 1,123,300 |
| 2019/06/27 | 1,538 | 1,567 | 1,538 | 1,567 | 991,900 |
| 2019/06/26 | 1,538 | 1,554 | 1,533 | 1,537 | 642,900 |
| 2019/06/25 | 1,533 | 1,548 | 1,528 | 1,533 | 802,000 |
| 2019/06/24 | 1,516 | 1,525 | 1,511 | 1,522 | 827,100 |
| 2019/06/21 | 1,542 | 1,552 | 1,524 | 1,530 | 936,300 |
| 2019/06/20 | 1,545 | 1,546 | 1,519 | 1,531 | 888,700 |
| 2019/06/19 | 1,509 | 1,534 | 1,507 | 1,517 | 851,500 |
| 2019/06/18 | 1,495 | 1,509 | 1,483 | 1,484 | 700,200 |
| 2019/06/17 | 1,495 | 1,498 | 1,488 | 1,492 | 551,600 |
| 2019/06/14 | 1,494 | 1,509 | 1,486 | 1,499 | 1,131,800 |
| 2019/06/13 | 1,498 | 1,502 | 1,478 | 1,491 | 1,106,400 |
| 2019/06/12 | 1,493 | 1,510 | 1,492 | 1,504 | 810,700 |
| 2019/06/11 | 1,494 | 1,513 | 1,485 | 1,507 | 750,500 |
| 2019/06/10 | 1,513 | 1,521 | 1,495 | 1,501 | 989,800 |
| 2019/06/07 | 1,506 | 1,510 | 1,497 | 1,500 | 572,800 |
| 2019/06/06 | 1,500 | 1,503 | 1,490 | 1,495 | 1,033,800 |
| 2019/06/05 | 1,511 | 1,518 | 1,502 | 1,504 | 1,427,100 |
| 2019/06/04 | 1,447 | 1,465 | 1,445 | 1,458 | 1,104,900 |
| 2019/06/03 | 1,448 | 1,450 | 1,432 | 1,443 | 1,050,500 |
| 2019/05/31 | 1,495 | 1,498 | 1,470 | 1,474 | 1,116,800 |
| 2019/05/30 | 1,491 | 1,505 | 1,491 | 1,505 | 679,100 |
| 2019/05/29 | 1,500 | 1,505 | 1,481 | 1,500 | 784,000 |
| 2019/05/28 | 1,515 | 1,521 | 1,510 | 1,513 | 1,217,300 |
| 2019/05/27 | 1,516 | 1,522 | 1,504 | 1,515 | 524,600 |
| 2019/05/24 | 1,501 | 1,520 | 1,494 | 1,516 | 848,300 |
| 2019/05/23 | 1,522 | 1,528 | 1,509 | 1,521 | 872,400 |
| 2019/05/22 | 1,542 | 1,554 | 1,526 | 1,528 | 858,500 |
| 2019/05/21 | 1,538 | 1,547 | 1,532 | 1,538 | 1,070,100 |
| 2019/05/20 | 1,567 | 1,577 | 1,545 | 1,554 | 740,100 |
| 2019/05/17 | 1,547 | 1,580 | 1,543 | 1,562 | 1,473,500 |
| 2019/05/16 | 1,556 | 1,556 | 1,520 | 1,542 | 1,869,800 |
| 2019/05/15 | 1,568 | 1,574 | 1,552 | 1,556 | 3,144,300 |
| 2019/05/14 | 1,544 | 1,572 | 1,540 | 1,568 | 1,647,800 |
| 2019/05/13 | 1,581 | 1,595 | 1,577 | 1,580 | 1,198,800 |
| 2019/05/10 | 1,599 | 1,615 | 1,584 | 1,590 | 1,859,300 |
| 2019/05/09 | 1,591 | 1,604 | 1,573 | 1,602 | 1,496,600 |
| 2019/05/08 | 1,613 | 1,617 | 1,573 | 1,578 | 1,473,500 |
| 2019/05/07 | 1,660 | 1,667 | 1,625 | 1,629 | 2,185,100 |
| 2019/04/26 | 1,692 | 1,695 | 1,611 | 1,644 | 1,846,300 |
| 2019/04/25 | 1,663 | 1,682 | 1,655 | 1,676 | 826,200 |
| 2019/04/24 | 1,685 | 1,688 | 1,655 | 1,665 | 706,200 |
| 2019/04/23 | 1,659 | 1,677 | 1,656 | 1,677 | 642,900 |
| 2019/04/22 | 1,654 | 1,661 | 1,645 | 1,659 | 653,600 |
| 2019/04/19 | 1,672 | 1,678 | 1,657 | 1,663 | 616,200 |
| 2019/04/18 | 1,701 | 1,706 | 1,668 | 1,671 | 705,900 |
| 2019/04/17 | 1,694 | 1,709 | 1,688 | 1,700 | 613,600 |
| 2019/04/16 | 1,705 | 1,707 | 1,689 | 1,694 | 753,800 |
| 2019/04/15 | 1,710 | 1,718 | 1,702 | 1,706 | 815,600 |
| 2019/04/12 | 1,696 | 1,696 | 1,677 | 1,679 | 851,500 |
| 2019/04/11 | 1,694 | 1,696 | 1,677 | 1,694 | 565,100 |
| 2019/04/10 | 1,697 | 1,703 | 1,690 | 1,702 | 917,800 |
| 2019/04/09 | 1,711 | 1,721 | 1,704 | 1,720 | 624,300 |
| 2019/04/08 | 1,723 | 1,729 | 1,707 | 1,710 | 704,900 |
| 2019/04/05 | 1,707 | 1,720 | 1,702 | 1,713 | 929,300 |
| 2019/04/04 | 1,710 | 1,720 | 1,703 | 1,707 | 767,200 |
| 2019/04/03 | 1,676 | 1,705 | 1,674 | 1,701 | 1,618,900 |
| 2019/04/02 | 1,667 | 1,686 | 1,654 | 1,665 | 1,263,000 |
| 2019/04/01 | 1,635 | 1,662 | 1,630 | 1,651 | 1,370,800 |
| 2019/03/29 | 1,607 | 1,614 | 1,590 | 1,608 | 1,527,700 |
| 2019/03/28 | 1,595 | 1,603 | 1,580 | 1,583 | 1,492,800 |
| 2019/03/27 | 1,606 | 1,617 | 1,594 | 1,617 | 1,685,600 |
| 2019/03/26 | 1,666 | 1,669 | 1,627 | 1,633 | 3,886,800 |
| 2019/03/25 | 1,672 | 1,676 | 1,623 | 1,629 | 2,563,400 |
| 2019/03/22 | 1,715 | 1,715 | 1,696 | 1,703 | 1,021,100 |
| 2019/03/20 | 1,694 | 1,709 | 1,694 | 1,707 | 735,700 |
| 2019/03/19 | 1,709 | 1,713 | 1,697 | 1,700 | 1,070,600 |
| 2019/03/18 | 1,718 | 1,723 | 1,707 | 1,718 | 632,700 |
| 2019/03/15 | 1,690 | 1,709 | 1,688 | 1,691 | 1,010,700 |
| 2019/03/14 | 1,700 | 1,704 | 1,680 | 1,681 | 869,400 |
| 2019/03/13 | 1,702 | 1,706 | 1,672 | 1,679 | 690,600 |
| 2019/03/12 | 1,699 | 1,720 | 1,693 | 1,712 | 1,033,100 |
| 2019/03/11 | 1,655 | 1,683 | 1,647 | 1,680 | 747,200 |
| 2019/03/08 | 1,687 | 1,689 | 1,650 | 1,656 | 1,633,900 |
| 2019/03/07 | 1,695 | 1,705 | 1,688 | 1,696 | 890,600 |
| 2019/03/06 | 1,705 | 1,717 | 1,699 | 1,709 | 578,000 |
| 2019/03/05 | 1,712 | 1,719 | 1,702 | 1,712 | 533,800 |
| 2019/03/04 | 1,721 | 1,727 | 1,709 | 1,720 | 603,300 |
| 2019/03/01 | 1,697 | 1,703 | 1,683 | 1,692 | 821,000 |
| 2019/02/28 | 1,709 | 1,712 | 1,686 | 1,699 | 1,004,700 |
| 2019/02/27 | 1,719 | 1,725 | 1,704 | 1,705 | 771,700 |
| 2019/02/26 | 1,730 | 1,740 | 1,712 | 1,719 | 785,600 |
| 2019/02/25 | 1,711 | 1,728 | 1,702 | 1,725 | 993,500 |
| 2019/02/22 | 1,683 | 1,701 | 1,674 | 1,698 | 675,000 |
| 2019/02/21 | 1,694 | 1,708 | 1,682 | 1,699 | 841,900 |
| 2019/02/20 | 1,678 | 1,695 | 1,675 | 1,688 | 600,000 |
| 2019/02/19 | 1,669 | 1,682 | 1,657 | 1,674 | 707,200 |
| 2019/02/18 | 1,671 | 1,674 | 1,659 | 1,670 | 719,300 |
| 2019/02/15 | 1,631 | 1,640 | 1,618 | 1,632 | 605,700 |
| 2019/02/14 | 1,647 | 1,665 | 1,644 | 1,647 | 525,800 |
| 2019/02/13 | 1,619 | 1,649 | 1,610 | 1,642 | 893,900 |
| 2019/02/12 | 1,562 | 1,622 | 1,562 | 1,601 | 1,184,800 |
| 2019/02/08 | 1,601 | 1,607 | 1,565 | 1,568 | 999,500 |
| 2019/02/07 | 1,636 | 1,641 | 1,612 | 1,617 | 682,600 |
| 2019/02/06 | 1,646 | 1,654 | 1,636 | 1,642 | 777,500 |
| 2019/02/05 | 1,643 | 1,659 | 1,633 | 1,644 | 1,009,500 |
| 2019/02/04 | 1,634 | 1,653 | 1,629 | 1,648 | 941,000 |
| 2019/02/01 | 1,670 | 1,686 | 1,610 | 1,611 | 1,415,700 |
| 2019/01/31 | 1,670 | 1,686 | 1,659 | 1,670 | 1,345,500 |
| 2019/01/30 | 1,666 | 1,669 | 1,646 | 1,655 | 887,700 |
| 2019/01/29 | 1,656 | 1,656 | 1,627 | 1,652 | 1,171,200 |
| 2019/01/28 | 1,663 | 1,665 | 1,650 | 1,655 | 821,100 |
| 2019/01/25 | 1,635 | 1,662 | 1,633 | 1,652 | 1,231,200 |
| 2019/01/24 | 1,621 | 1,637 | 1,610 | 1,630 | 741,600 |
| 2019/01/23 | 1,610 | 1,638 | 1,601 | 1,633 | 936,400 |
| 2019/01/22 | 1,622 | 1,646 | 1,619 | 1,624 | 1,052,200 |
| 2019/01/21 | 1,645 | 1,652 | 1,636 | 1,644 | 691,500 |
| 2019/01/18 | 1,607 | 1,628 | 1,601 | 1,624 | 990,100 |
| 2019/01/17 | 1,586 | 1,605 | 1,578 | 1,592 | 771,200 |
| 2019/01/16 | 1,588 | 1,600 | 1,572 | 1,582 | 1,018,900 |
| 2019/01/15 | 1,540 | 1,577 | 1,536 | 1,572 | 919,500 |
| 2019/01/11 | 1,562 | 1,562 | 1,540 | 1,554 | 1,439,100 |
| 2019/01/10 | 1,538 | 1,543 | 1,526 | 1,536 | 882,600 |
| 2019/01/09 | 1,540 | 1,547 | 1,526 | 1,531 | 913,300 |
| 2019/01/08 | 1,541 | 1,547 | 1,514 | 1,525 | 1,068,900 |
| 2019/01/07 | 1,523 | 1,543 | 1,514 | 1,515 | 1,107,500 |
| 2019/01/04 | 1,439 | 1,475 | 1,426 | 1,475 | 1,446,600 |