5333 日本ガイシ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 940 | 943 | 897 | 897 | 261,000 | 897 |
| 1992-12-29 | 931 | 940 | 930 | 935 | 180,000 | 935 |
| 1992-12-28 | 936 | 941 | 930 | 941 | 201,000 | 941 |
| 1992-12-25 | 935 | 944 | 935 | 943 | 76,000 | 943 |
| 1992-12-24 | 930 | 945 | 930 | 945 | 262,000 | 945 |
| 1992-12-22 | 925 | 940 | 925 | 937 | 183,000 | 937 |
| 1992-12-21 | 940 | 940 | 930 | 930 | 257,000 | 930 |
| 1992-12-18 | 945 | 949 | 937 | 949 | 464,000 | 949 |
| 1992-12-17 | 920 | 940 | 915 | 935 | 227,000 | 935 |
| 1992-12-16 | 920 | 940 | 915 | 930 | 449,000 | 930 |
| 1992-12-15 | 910 | 930 | 906 | 920 | 385,000 | 920 |
| 1992-12-14 | 915 | 915 | 905 | 909 | 351,000 | 909 |
| 1992-12-11 | 918 | 928 | 909 | 913 | 1,726,000 | 913 |
| 1992-12-10 | 939 | 939 | 928 | 928 | 291,000 | 928 |
| 1992-12-09 | 935 | 940 | 927 | 934 | 205,000 | 934 |
| 1992-12-08 | 929 | 940 | 929 | 931 | 178,000 | 931 |
| 1992-12-07 | 951 | 951 | 939 | 939 | 156,000 | 939 |
| 1992-12-04 | 950 | 950 | 940 | 948 | 135,000 | 948 |
| 1992-12-03 | 959 | 970 | 950 | 950 | 209,000 | 950 |
| 1992-12-02 | 951 | 959 | 941 | 955 | 205,000 | 955 |
| 1992-12-01 | 960 | 967 | 951 | 951 | 201,000 | 951 |
| 1992-11-30 | 941 | 970 | 941 | 970 | 305,000 | 970 |
| 1992-11-27 | 935 | 957 | 935 | 941 | 230,000 | 941 |
| 1992-11-26 | 925 | 949 | 916 | 942 | 454,000 | 942 |
| 1992-11-25 | 904 | 925 | 896 | 925 | 292,000 | 925 |
| 1992-11-24 | 895 | 907 | 895 | 895 | 363,000 | 895 |
| 1992-11-20 | 880 | 915 | 880 | 898 | 304,000 | 898 |
| 1992-11-19 | 890 | 907 | 885 | 890 | 481,000 | 890 |
| 1992-11-18 | 860 | 905 | 860 | 885 | 565,000 | 885 |
| 1992-11-17 | 883 | 883 | 865 | 866 | 253,000 | 866 |
| 1992-11-16 | 895 | 895 | 885 | 886 | 214,000 | 886 |
| 1992-11-13 | 895 | 910 | 895 | 900 | 1,098,000 | 900 |
| 1992-11-12 | 909 | 910 | 896 | 905 | 301,000 | 905 |
| 1992-11-11 | 930 | 930 | 915 | 915 | 254,000 | 915 |
| 1992-11-10 | 926 | 930 | 926 | 930 | 197,000 | 930 |
| 1992-11-09 | 939 | 939 | 926 | 926 | 118,000 | 926 |
| 1992-11-06 | 940 | 941 | 936 | 940 | 285,000 | 940 |
| 1992-11-05 | 942 | 950 | 935 | 941 | 152,000 | 941 |
| 1992-11-04 | 944 | 944 | 932 | 943 | 307,000 | 943 |
| 1992-11-02 | 946 | 947 | 940 | 944 | 55,000 | 944 |
| 1992-10-30 | 955 | 964 | 940 | 950 | 295,000 | 950 |
| 1992-10-29 | 945 | 960 | 940 | 955 | 241,000 | 955 |
| 1992-10-28 | 949 | 950 | 942 | 942 | 190,000 | 942 |
| 1992-10-27 | 939 | 949 | 939 | 946 | 80,000 | 946 |
| 1992-10-26 | 944 | 945 | 939 | 939 | 109,000 | 939 |
| 1992-10-23 | 936 | 946 | 936 | 944 | 147,000 | 944 |
| 1992-10-22 | 935 | 950 | 935 | 936 | 239,000 | 936 |
| 1992-10-21 | 950 | 950 | 934 | 944 | 208,000 | 944 |
| 1992-10-20 | 969 | 969 | 941 | 950 | 276,000 | 950 |
| 1992-10-19 | 965 | 980 | 956 | 959 | 307,000 | 959 |
| 1992-10-16 | 960 | 970 | 960 | 965 | 177,000 | 965 |
| 1992-10-15 | 965 | 970 | 955 | 965 | 141,000 | 965 |
| 1992-10-14 | 971 | 985 | 965 | 965 | 251,000 | 965 |
| 1992-10-13 | 956 | 968 | 956 | 966 | 187,000 | 966 |
| 1992-10-12 | 948 | 963 | 945 | 955 | 158,000 | 955 |
| 1992-10-09 | 946 | 951 | 943 | 945 | 1,281,000 | 945 |
| 1992-10-08 | 940 | 959 | 939 | 956 | 264,000 | 956 |
| 1992-10-07 | 976 | 976 | 942 | 950 | 255,000 | 950 |
| 1992-10-06 | 958 | 969 | 946 | 966 | 302,000 | 966 |
| 1992-10-05 | 960 | 968 | 954 | 958 | 200,000 | 958 |
| 1992-10-02 | 990 | 995 | 960 | 970 | 304,000 | 970 |
| 1992-10-01 | 975 | 1,000 | 973 | 975 | 512,000 | 975 |
| 1992-09-30 | 976 | 991 | 975 | 975 | 245,000 | 975 |
| 1992-09-29 | 990 | 991 | 976 | 977 | 208,000 | 977 |
| 1992-09-28 | 982 | 990 | 980 | 981 | 191,000 | 981 |
| 1992-09-25 | 1,000 | 1,010 | 981 | 983 | 325,000 | 983 |
| 1992-09-24 | 1,030 | 1,040 | 1,000 | 1,020 | 532,000 | 1,020 |
| 1992-09-22 | 985 | 1,030 | 985 | 1,030 | 558,000 | 1,030 |
| 1992-09-21 | 1,000 | 1,010 | 985 | 985 | 189,000 | 985 |
| 1992-09-18 | 975 | 1,020 | 965 | 984 | 189,000 | 984 |
| 1992-09-17 | 960 | 998 | 955 | 985 | 310,000 | 985 |
| 1992-09-16 | 960 | 980 | 941 | 960 | 510,000 | 960 |
| 1992-09-14 | 983 | 997 | 970 | 970 | 517,000 | 970 |
| 1992-09-11 | 1,000 | 1,020 | 978 | 990 | 2,236,000 | 990 |
| 1992-09-10 | 998 | 1,030 | 995 | 1,000 | 1,111,000 | 1,000 |
| 1992-09-09 | 971 | 999 | 971 | 999 | 499,000 | 999 |
| 1992-09-08 | 960 | 1,000 | 959 | 970 | 418,000 | 970 |
| 1992-09-07 | 990 | 990 | 962 | 962 | 398,000 | 962 |
| 1992-09-04 | 975 | 998 | 962 | 962 | 707,000 | 962 |
| 1992-09-03 | 940 | 980 | 935 | 965 | 551,000 | 965 |
| 1992-09-02 | 940 | 940 | 925 | 940 | 212,000 | 940 |
| 1992-09-01 | 962 | 962 | 943 | 950 | 377,000 | 950 |
| 1992-08-31 | 942 | 962 | 942 | 962 | 501,000 | 962 |
| 1992-08-28 | 901 | 970 | 901 | 962 | 496,000 | 962 |
| 1992-08-27 | 910 | 935 | 905 | 911 | 556,000 | 911 |
| 1992-08-26 | 884 | 900 | 884 | 890 | 330,000 | 890 |
| 1992-08-25 | 899 | 921 | 885 | 885 | 395,000 | 885 |
| 1992-08-24 | 889 | 951 | 872 | 944 | 302,000 | 944 |
| 1992-08-21 | 840 | 880 | 835 | 879 | 304,000 | 879 |
| 1992-08-20 | 810 | 840 | 810 | 820 | 275,000 | 820 |
| 1992-08-19 | 802 | 825 | 800 | 810 | 344,000 | 810 |
| 1992-08-18 | 816 | 825 | 811 | 811 | 166,000 | 811 |
| 1992-08-17 | 811 | 830 | 811 | 821 | 155,000 | 821 |
| 1992-08-14 | 844 | 845 | 820 | 820 | 654,000 | 820 |
| 1992-08-13 | 850 | 853 | 841 | 841 | 166,000 | 841 |
| 1992-08-12 | 836 | 859 | 836 | 856 | 256,000 | 856 |
| 1992-08-11 | 837 | 845 | 829 | 836 | 198,000 | 836 |
| 1992-08-10 | 853 | 853 | 822 | 827 | 183,000 | 827 |
| 1992-08-07 | 899 | 918 | 880 | 883 | 251,000 | 883 |
| 1992-08-06 | 935 | 940 | 918 | 919 | 192,000 | 919 |
| 1992-08-05 | 930 | 940 | 929 | 940 | 229,000 | 940 |
| 1992-08-04 | 910 | 950 | 910 | 920 | 142,000 | 920 |
| 1992-08-03 | 915 | 929 | 913 | 915 | 119,000 | 915 |
| 1992-07-31 | 910 | 933 | 908 | 925 | 330,000 | 925 |
| 1992-07-30 | 896 | 915 | 896 | 915 | 200,000 | 915 |
| 1992-07-29 | 912 | 917 | 880 | 892 | 350,000 | 892 |
| 1992-07-28 | 913 | 916 | 911 | 912 | 347,000 | 912 |
| 1992-07-27 | 949 | 954 | 920 | 923 | 383,000 | 923 |
| 1992-07-24 | 944 | 949 | 920 | 949 | 439,000 | 949 |
| 1992-07-23 | 910 | 938 | 905 | 938 | 191,000 | 938 |
| 1992-07-22 | 928 | 928 | 910 | 915 | 655,000 | 915 |
| 1992-07-21 | 924 | 930 | 920 | 922 | 344,000 | 922 |
| 1992-07-20 | 932 | 938 | 922 | 924 | 324,000 | 924 |
| 1992-07-17 | 953 | 955 | 946 | 946 | 170,000 | 946 |
| 1992-07-16 | 955 | 970 | 950 | 950 | 148,000 | 950 |
| 1992-07-15 | 975 | 980 | 971 | 974 | 199,000 | 974 |
| 1992-07-14 | 980 | 982 | 960 | 978 | 267,000 | 978 |
| 1992-07-13 | 973 | 980 | 970 | 980 | 254,000 | 980 |
| 1992-07-10 | 987 | 987 | 965 | 966 | 556,000 | 966 |
| 1992-07-09 | 959 | 980 | 955 | 977 | 298,000 | 977 |
| 1992-07-08 | 945 | 960 | 935 | 960 | 210,000 | 960 |
| 1992-07-07 | 954 | 967 | 954 | 955 | 86,000 | 955 |
| 1992-07-06 | 951 | 965 | 942 | 965 | 115,000 | 965 |
| 1992-07-03 | 945 | 964 | 945 | 951 | 422,000 | 951 |
| 1992-07-02 | 941 | 963 | 935 | 960 | 271,000 | 960 |
| 1992-07-01 | 936 | 940 | 916 | 939 | 255,000 | 939 |
| 1992-06-30 | 930 | 940 | 921 | 933 | 404,000 | 933 |
| 1992-06-29 | 941 | 941 | 911 | 920 | 359,000 | 920 |
| 1992-06-26 | 950 | 958 | 931 | 931 | 516,000 | 931 |
| 1992-06-25 | 959 | 967 | 955 | 958 | 235,000 | 958 |
| 1992-06-24 | 972 | 972 | 959 | 959 | 339,000 | 959 |
| 1992-06-23 | 960 | 980 | 955 | 962 | 148,000 | 962 |
| 1992-06-22 | 981 | 985 | 960 | 962 | 392,000 | 962 |
| 1992-06-19 | 981 | 1,000 | 980 | 991 | 222,000 | 991 |
| 1992-06-18 | 975 | 1,000 | 971 | 971 | 435,000 | 971 |
| 1992-06-17 | 983 | 1,000 | 981 | 988 | 325,000 | 988 |
| 1992-06-16 | 983 | 999 | 977 | 994 | 218,000 | 994 |
| 1992-06-15 | 986 | 993 | 980 | 982 | 341,000 | 982 |
| 1992-06-12 | 1,000 | 1,010 | 985 | 985 | 2,503,000 | 985 |
| 1992-06-11 | 1,010 | 1,020 | 1,000 | 1,010 | 272,000 | 1,010 |
| 1992-06-10 | 1,010 | 1,010 | 1,000 | 1,010 | 348,000 | 1,010 |
| 1992-06-09 | 1,010 | 1,020 | 1,000 | 1,000 | 411,000 | 1,000 |
| 1992-06-08 | 1,050 | 1,050 | 1,000 | 1,030 | 425,000 | 1,030 |
| 1992-06-05 | 1,040 | 1,050 | 1,020 | 1,030 | 232,000 | 1,030 |
| 1992-06-04 | 1,060 | 1,060 | 1,040 | 1,040 | 503,000 | 1,040 |
| 1992-06-03 | 1,040 | 1,080 | 1,030 | 1,060 | 1,210,000 | 1,060 |
| 1992-06-02 | 1,020 | 1,040 | 1,010 | 1,020 | 535,000 | 1,020 |
| 1992-06-01 | 1,010 | 1,030 | 1,000 | 1,020 | 227,000 | 1,020 |
| 1992-05-29 | 1,020 | 1,030 | 1,010 | 1,020 | 184,000 | 1,020 |
| 1992-05-28 | 998 | 1,020 | 997 | 1,020 | 235,000 | 1,020 |
| 1992-05-27 | 1,010 | 1,030 | 996 | 1,000 | 532,000 | 1,000 |
| 1992-05-26 | 1,010 | 1,040 | 1,010 | 1,030 | 234,000 | 1,030 |
| 1992-05-25 | 1,000 | 1,040 | 996 | 1,030 | 509,000 | 1,030 |
| 1992-05-22 | 1,020 | 1,030 | 1,000 | 1,000 | 187,000 | 1,000 |
| 1992-05-21 | 1,020 | 1,040 | 1,020 | 1,030 | 178,000 | 1,030 |
| 1992-05-20 | 1,030 | 1,040 | 1,020 | 1,030 | 137,000 | 1,030 |
| 1992-05-19 | 1,040 | 1,050 | 1,030 | 1,040 | 205,000 | 1,040 |
| 1992-05-18 | 1,020 | 1,040 | 1,000 | 1,040 | 160,000 | 1,040 |
| 1992-05-15 | 1,000 | 1,020 | 990 | 996 | 376,000 | 996 |
| 1992-05-14 | 1,040 | 1,040 | 1,010 | 1,020 | 330,000 | 1,020 |
| 1992-05-13 | 1,000 | 1,040 | 1,000 | 1,030 | 184,000 | 1,030 |
| 1992-05-12 | 1,030 | 1,040 | 1,000 | 1,000 | 356,000 | 1,000 |
| 1992-05-11 | 1,030 | 1,040 | 1,020 | 1,040 | 341,000 | 1,040 |
| 1992-05-08 | 1,040 | 1,040 | 1,000 | 1,040 | 331,000 | 1,040 |
| 1992-05-07 | 1,020 | 1,050 | 997 | 1,040 | 801,000 | 1,040 |
| 1992-05-06 | 970 | 1,010 | 970 | 1,000 | 177,000 | 1,000 |
| 1992-05-01 | 978 | 989 | 977 | 980 | 308,000 | 980 |
| 1992-04-30 | 967 | 988 | 963 | 978 | 280,000 | 978 |
| 1992-04-28 | 980 | 980 | 960 | 962 | 102,000 | 962 |
| 1992-04-27 | 950 | 970 | 950 | 970 | 127,000 | 970 |
| 1992-04-24 | 975 | 981 | 950 | 970 | 451,000 | 970 |
| 1992-04-23 | 955 | 985 | 941 | 985 | 265,000 | 985 |
| 1992-04-22 | 950 | 955 | 931 | 955 | 256,000 | 955 |
| 1992-04-21 | 940 | 960 | 940 | 940 | 375,000 | 940 |
| 1992-04-20 | 971 | 971 | 950 | 952 | 257,000 | 952 |
| 1992-04-17 | 980 | 991 | 965 | 966 | 277,000 | 966 |
| 1992-04-16 | 990 | 1,040 | 988 | 1,010 | 519,000 | 1,010 |
| 1992-04-15 | 957 | 982 | 946 | 982 | 278,000 | 982 |
| 1992-04-14 | 943 | 955 | 930 | 937 | 331,000 | 937 |
| 1992-04-13 | 995 | 996 | 940 | 942 | 308,000 | 942 |
| 1992-04-10 | 956 | 1,000 | 951 | 994 | 248,000 | 994 |
| 1992-04-09 | 984 | 1,010 | 940 | 940 | 572,000 | 940 |
| 1992-04-08 | 970 | 994 | 970 | 994 | 444,000 | 994 |
| 1992-04-07 | 991 | 998 | 975 | 990 | 310,000 | 990 |
| 1992-04-06 | 1,020 | 1,020 | 991 | 1,010 | 274,000 | 1,010 |
| 1992-04-03 | 996 | 1,010 | 970 | 1,000 | 317,000 | 1,000 |
| 1992-04-02 | 985 | 1,000 | 976 | 990 | 802,000 | 990 |
| 1992-04-01 | 1,020 | 1,020 | 991 | 995 | 243,000 | 995 |
| 1992-03-31 | 1,040 | 1,040 | 1,020 | 1,030 | 232,000 | 1,030 |
| 1992-03-30 | 1,030 | 1,040 | 1,020 | 1,020 | 261,000 | 1,020 |
| 1992-03-27 | 1,030 | 1,050 | 1,020 | 1,030 | 172,000 | 1,030 |
| 1992-03-26 | 1,050 | 1,050 | 1,020 | 1,040 | 179,000 | 1,040 |
| 1992-03-25 | 1,030 | 1,040 | 1,010 | 1,040 | 338,000 | 1,040 |
| 1992-03-24 | 1,020 | 1,030 | 1,010 | 1,010 | 2,214,000 | 1,010 |
| 1992-03-23 | 1,010 | 1,040 | 1,010 | 1,020 | 182,000 | 1,020 |
| 1992-03-19 | 989 | 1,020 | 984 | 1,010 | 694,000 | 1,010 |
| 1992-03-18 | 995 | 995 | 975 | 977 | 498,000 | 977 |
| 1992-03-17 | 994 | 1,010 | 994 | 1,000 | 391,000 | 1,000 |
| 1992-03-16 | 1,000 | 1,000 | 994 | 994 | 153,000 | 994 |
| 1992-03-13 | 1,010 | 1,040 | 998 | 1,020 | 1,995,000 | 1,020 |
| 1992-03-12 | 1,030 | 1,050 | 1,020 | 1,030 | 267,000 | 1,030 |
| 1992-03-11 | 1,030 | 1,060 | 1,020 | 1,050 | 166,000 | 1,050 |
| 1992-03-10 | 1,040 | 1,050 | 1,030 | 1,040 | 350,000 | 1,040 |
| 1992-03-09 | 1,050 | 1,050 | 1,030 | 1,040 | 96,000 | 1,040 |
| 1992-03-06 | 1,040 | 1,060 | 1,030 | 1,050 | 174,000 | 1,050 |
| 1992-03-05 | 1,050 | 1,050 | 1,030 | 1,040 | 295,000 | 1,040 |
| 1992-03-04 | 1,040 | 1,050 | 1,030 | 1,050 | 225,000 | 1,050 |
| 1992-03-03 | 1,060 | 1,060 | 1,040 | 1,040 | 244,000 | 1,040 |
| 1992-03-02 | 1,080 | 1,080 | 1,040 | 1,040 | 255,000 | 1,040 |
| 1992-02-28 | 1,090 | 1,090 | 1,060 | 1,090 | 200,000 | 1,090 |
| 1992-02-27 | 1,090 | 1,100 | 1,070 | 1,090 | 254,000 | 1,090 |
| 1992-02-26 | 1,050 | 1,080 | 1,040 | 1,070 | 219,000 | 1,070 |
| 1992-02-25 | 1,020 | 1,050 | 1,020 | 1,050 | 108,000 | 1,050 |
| 1992-02-24 | 1,050 | 1,050 | 1,030 | 1,030 | 205,000 | 1,030 |
| 1992-02-21 | 1,050 | 1,050 | 1,040 | 1,050 | 305,000 | 1,050 |
| 1992-02-20 | 1,020 | 1,040 | 1,020 | 1,030 | 230,000 | 1,030 |
| 1992-02-19 | 1,030 | 1,030 | 1,010 | 1,020 | 261,000 | 1,020 |
| 1992-02-18 | 1,050 | 1,070 | 1,030 | 1,030 | 403,000 | 1,030 |
| 1992-02-17 | 1,050 | 1,090 | 1,030 | 1,090 | 408,000 | 1,090 |
| 1992-02-14 | 1,060 | 1,070 | 1,050 | 1,050 | 324,000 | 1,050 |
| 1992-02-13 | 1,060 | 1,080 | 1,060 | 1,060 | 292,000 | 1,060 |
| 1992-02-12 | 1,080 | 1,100 | 1,050 | 1,050 | 317,000 | 1,050 |
| 1992-02-10 | 1,100 | 1,100 | 1,080 | 1,080 | 220,000 | 1,080 |
| 1992-02-07 | 1,110 | 1,120 | 1,100 | 1,110 | 244,000 | 1,110 |
| 1992-02-06 | 1,090 | 1,110 | 1,080 | 1,090 | 235,000 | 1,090 |
| 1992-02-05 | 1,090 | 1,110 | 1,090 | 1,090 | 217,000 | 1,090 |
| 1992-02-04 | 1,060 | 1,110 | 1,060 | 1,090 | 2,199,000 | 1,090 |
| 1992-02-03 | 1,110 | 1,120 | 1,080 | 1,080 | 175,000 | 1,080 |
| 1992-01-31 | 1,100 | 1,120 | 1,090 | 1,100 | 521,000 | 1,100 |
| 1992-01-30 | 1,080 | 1,100 | 1,070 | 1,100 | 380,000 | 1,100 |
| 1992-01-29 | 1,060 | 1,070 | 1,060 | 1,060 | 243,000 | 1,060 |
| 1992-01-28 | 1,060 | 1,080 | 1,060 | 1,060 | 236,000 | 1,060 |
| 1992-01-27 | 1,050 | 1,070 | 1,050 | 1,060 | 204,000 | 1,060 |
| 1992-01-24 | 1,060 | 1,070 | 1,050 | 1,050 | 673,000 | 1,050 |
| 1992-01-23 | 1,070 | 1,090 | 1,070 | 1,080 | 411,000 | 1,080 |
| 1992-01-22 | 1,080 | 1,100 | 1,070 | 1,070 | 290,000 | 1,070 |
| 1992-01-21 | 1,080 | 1,100 | 1,070 | 1,100 | 348,000 | 1,100 |
| 1992-01-20 | 1,080 | 1,100 | 1,060 | 1,100 | 452,000 | 1,100 |
| 1992-01-17 | 1,070 | 1,100 | 1,070 | 1,080 | 335,000 | 1,080 |
| 1992-01-16 | 1,100 | 1,100 | 1,070 | 1,070 | 279,000 | 1,070 |
| 1992-01-14 | 1,090 | 1,110 | 1,080 | 1,080 | 560,000 | 1,080 |
| 1992-01-13 | 1,100 | 1,110 | 1,090 | 1,090 | 316,000 | 1,090 |
| 1992-01-10 | 1,100 | 1,120 | 1,090 | 1,100 | 485,000 | 1,100 |
| 1992-01-09 | 1,110 | 1,110 | 1,100 | 1,100 | 340,000 | 1,100 |
| 1992-01-08 | 1,110 | 1,130 | 1,100 | 1,100 | 285,000 | 1,100 |
| 1992-01-07 | 1,160 | 1,170 | 1,130 | 1,130 | 187,000 | 1,130 |
| 1992-01-06 | 1,150 | 1,160 | 1,140 | 1,160 | 214,000 | 1,160 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
