5333 日本ガイシ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,040 | 1,050 | 1,030 | 1,030 | 338,000 | 1,030 |
| 1995-12-28 | 1,020 | 1,040 | 1,020 | 1,040 | 677,000 | 1,040 |
| 1995-12-27 | 1,010 | 1,020 | 1,010 | 1,020 | 257,000 | 1,020 |
| 1995-12-26 | 1,000 | 1,000 | 995 | 1,000 | 279,000 | 1,000 |
| 1995-12-25 | 992 | 1,000 | 991 | 992 | 242,000 | 992 |
| 1995-12-22 | 1,010 | 1,020 | 985 | 988 | 354,000 | 988 |
| 1995-12-21 | 1,000 | 1,010 | 1,000 | 1,000 | 232,000 | 1,000 |
| 1995-12-20 | 1,000 | 1,030 | 1,000 | 1,010 | 608,000 | 1,010 |
| 1995-12-19 | 985 | 995 | 985 | 991 | 257,000 | 991 |
| 1995-12-18 | 1,010 | 1,010 | 993 | 995 | 268,000 | 995 |
| 1995-12-15 | 1,010 | 1,020 | 1,000 | 1,010 | 397,000 | 1,010 |
| 1995-12-14 | 977 | 1,000 | 973 | 997 | 374,000 | 997 |
| 1995-12-13 | 985 | 990 | 967 | 968 | 524,000 | 968 |
| 1995-12-12 | 994 | 998 | 981 | 985 | 208,000 | 985 |
| 1995-12-11 | 1,000 | 1,000 | 981 | 989 | 216,000 | 989 |
| 1995-12-08 | 1,010 | 1,010 | 990 | 1,000 | 1,898,000 | 1,000 |
| 1995-12-07 | 1,000 | 1,010 | 995 | 1,010 | 291,000 | 1,010 |
| 1995-12-06 | 1,000 | 1,010 | 996 | 1,010 | 203,000 | 1,010 |
| 1995-12-05 | 1,020 | 1,020 | 1,000 | 1,000 | 269,000 | 1,000 |
| 1995-12-04 | 1,010 | 1,020 | 1,000 | 1,010 | 357,000 | 1,010 |
| 1995-12-01 | 994 | 1,020 | 994 | 1,000 | 710,000 | 1,000 |
| 1995-11-30 | 998 | 1,010 | 998 | 1,010 | 1,036,000 | 1,010 |
| 1995-11-29 | 986 | 996 | 975 | 994 | 279,000 | 994 |
| 1995-11-28 | 989 | 998 | 989 | 996 | 328,000 | 996 |
| 1995-11-27 | 985 | 995 | 982 | 994 | 308,000 | 994 |
| 1995-11-24 | 970 | 985 | 969 | 980 | 92,000 | 980 |
| 1995-11-22 | 969 | 980 | 969 | 975 | 276,000 | 975 |
| 1995-11-21 | 969 | 981 | 963 | 968 | 395,000 | 968 |
| 1995-11-20 | 976 | 980 | 962 | 969 | 292,000 | 969 |
| 1995-11-17 | 950 | 990 | 943 | 979 | 322,000 | 979 |
| 1995-11-16 | 943 | 949 | 935 | 940 | 186,000 | 940 |
| 1995-11-15 | 932 | 945 | 923 | 935 | 109,000 | 935 |
| 1995-11-14 | 937 | 937 | 926 | 935 | 32,000 | 935 |
| 1995-11-13 | 935 | 937 | 920 | 926 | 113,000 | 926 |
| 1995-11-10 | 939 | 939 | 925 | 926 | 294,000 | 926 |
| 1995-11-09 | 930 | 937 | 929 | 929 | 188,000 | 929 |
| 1995-11-08 | 930 | 935 | 929 | 935 | 210,000 | 935 |
| 1995-11-07 | 940 | 941 | 937 | 940 | 102,000 | 940 |
| 1995-11-06 | 953 | 961 | 945 | 955 | 330,000 | 955 |
| 1995-11-02 | 942 | 949 | 936 | 943 | 246,000 | 943 |
| 1995-11-01 | 942 | 942 | 925 | 932 | 512,000 | 932 |
| 1995-10-31 | 954 | 954 | 930 | 942 | 291,000 | 942 |
| 1995-10-30 | 955 | 955 | 945 | 954 | 313,000 | 954 |
| 1995-10-27 | 963 | 970 | 945 | 945 | 413,000 | 945 |
| 1995-10-26 | 966 | 983 | 960 | 973 | 370,000 | 973 |
| 1995-10-25 | 966 | 971 | 965 | 971 | 197,000 | 971 |
| 1995-10-24 | 970 | 989 | 970 | 976 | 293,000 | 976 |
| 1995-10-23 | 960 | 979 | 960 | 979 | 208,000 | 979 |
| 1995-10-20 | 969 | 970 | 955 | 955 | 167,000 | 955 |
| 1995-10-19 | 958 | 968 | 948 | 968 | 160,000 | 968 |
| 1995-10-18 | 959 | 960 | 941 | 958 | 263,000 | 958 |
| 1995-10-17 | 965 | 975 | 960 | 960 | 161,000 | 960 |
| 1995-10-16 | 968 | 973 | 963 | 965 | 187,000 | 965 |
| 1995-10-13 | 955 | 969 | 945 | 969 | 330,000 | 969 |
| 1995-10-12 | 960 | 973 | 950 | 973 | 175,000 | 973 |
| 1995-10-11 | 960 | 961 | 950 | 950 | 169,000 | 950 |
| 1995-10-09 | 986 | 990 | 955 | 960 | 203,000 | 960 |
| 1995-10-06 | 970 | 995 | 970 | 995 | 370,000 | 995 |
| 1995-10-05 | 984 | 984 | 970 | 970 | 86,000 | 970 |
| 1995-10-04 | 980 | 985 | 974 | 980 | 89,000 | 980 |
| 1995-10-03 | 943 | 994 | 935 | 994 | 164,000 | 994 |
| 1995-10-02 | 952 | 952 | 932 | 943 | 124,000 | 943 |
| 1995-09-29 | 966 | 975 | 950 | 952 | 142,000 | 952 |
| 1995-09-28 | 969 | 978 | 960 | 966 | 257,000 | 966 |
| 1995-09-27 | 980 | 980 | 953 | 979 | 279,000 | 979 |
| 1995-09-26 | 956 | 975 | 950 | 973 | 86,000 | 973 |
| 1995-09-25 | 971 | 971 | 950 | 950 | 553,000 | 950 |
| 1995-09-22 | 956 | 980 | 956 | 961 | 356,000 | 961 |
| 1995-09-21 | 981 | 985 | 975 | 976 | 179,000 | 976 |
| 1995-09-20 | 1,030 | 1,030 | 987 | 990 | 301,000 | 990 |
| 1995-09-19 | 994 | 1,030 | 994 | 1,030 | 395,000 | 1,030 |
| 1995-09-18 | 1,050 | 1,050 | 994 | 994 | 385,000 | 994 |
| 1995-09-14 | 1,040 | 1,050 | 1,020 | 1,050 | 674,000 | 1,050 |
| 1995-09-13 | 992 | 1,030 | 990 | 1,020 | 535,000 | 1,020 |
| 1995-09-12 | 999 | 1,000 | 966 | 1,000 | 526,000 | 1,000 |
| 1995-09-11 | 975 | 1,010 | 972 | 995 | 538,000 | 995 |
| 1995-09-08 | 975 | 975 | 951 | 970 | 2,935,000 | 970 |
| 1995-09-07 | 925 | 940 | 902 | 925 | 295,000 | 925 |
| 1995-09-06 | 931 | 938 | 915 | 915 | 271,000 | 915 |
| 1995-09-05 | 922 | 935 | 901 | 911 | 216,000 | 911 |
| 1995-09-04 | 925 | 945 | 925 | 932 | 433,000 | 932 |
| 1995-09-01 | 917 | 935 | 916 | 935 | 128,000 | 935 |
| 1995-08-31 | 917 | 937 | 916 | 937 | 303,000 | 937 |
| 1995-08-30 | 920 | 942 | 912 | 924 | 693,000 | 924 |
| 1995-08-29 | 888 | 920 | 880 | 910 | 395,000 | 910 |
| 1995-08-28 | 876 | 895 | 870 | 890 | 454,000 | 890 |
| 1995-08-25 | 889 | 890 | 860 | 874 | 132,000 | 874 |
| 1995-08-24 | 896 | 896 | 871 | 888 | 307,000 | 888 |
| 1995-08-23 | 893 | 893 | 883 | 886 | 232,000 | 886 |
| 1995-08-22 | 896 | 896 | 887 | 889 | 377,000 | 889 |
| 1995-08-21 | 886 | 897 | 884 | 897 | 429,000 | 897 |
| 1995-08-18 | 890 | 890 | 886 | 886 | 464,000 | 886 |
| 1995-08-17 | 898 | 900 | 892 | 900 | 828,000 | 900 |
| 1995-08-16 | 890 | 900 | 886 | 898 | 1,167,000 | 898 |
| 1995-08-15 | 841 | 860 | 834 | 860 | 670,000 | 860 |
| 1995-08-14 | 834 | 841 | 834 | 841 | 147,000 | 841 |
| 1995-08-11 | 835 | 835 | 827 | 834 | 465,000 | 834 |
| 1995-08-10 | 820 | 825 | 805 | 825 | 190,000 | 825 |
| 1995-08-09 | 830 | 830 | 825 | 826 | 245,000 | 826 |
| 1995-08-08 | 820 | 830 | 813 | 826 | 276,000 | 826 |
| 1995-08-07 | 830 | 836 | 802 | 811 | 140,000 | 811 |
| 1995-08-04 | 820 | 838 | 817 | 824 | 362,000 | 824 |
| 1995-08-03 | 845 | 845 | 825 | 830 | 440,000 | 830 |
| 1995-08-02 | 801 | 840 | 801 | 838 | 204,000 | 838 |
| 1995-08-01 | 825 | 825 | 800 | 811 | 213,000 | 811 |
| 1995-07-31 | 840 | 850 | 835 | 845 | 294,000 | 845 |
| 1995-07-28 | 835 | 843 | 835 | 840 | 234,000 | 840 |
| 1995-07-27 | 806 | 838 | 806 | 837 | 193,000 | 837 |
| 1995-07-26 | 825 | 825 | 810 | 820 | 270,000 | 820 |
| 1995-07-25 | 815 | 830 | 815 | 815 | 91,000 | 815 |
| 1995-07-24 | 826 | 838 | 811 | 838 | 125,000 | 838 |
| 1995-07-21 | 826 | 827 | 810 | 827 | 179,000 | 827 |
| 1995-07-20 | 840 | 840 | 798 | 818 | 793,000 | 818 |
| 1995-07-19 | 843 | 848 | 812 | 841 | 179,000 | 841 |
| 1995-07-18 | 860 | 870 | 820 | 841 | 190,000 | 841 |
| 1995-07-17 | 848 | 854 | 840 | 853 | 231,000 | 853 |
| 1995-07-14 | 839 | 849 | 820 | 849 | 334,000 | 849 |
| 1995-07-13 | 850 | 850 | 812 | 850 | 173,000 | 850 |
| 1995-07-12 | 855 | 857 | 825 | 850 | 333,000 | 850 |
| 1995-07-11 | 817 | 850 | 807 | 850 | 344,000 | 850 |
| 1995-07-10 | 844 | 870 | 820 | 821 | 562,000 | 821 |
| 1995-07-07 | 785 | 844 | 778 | 840 | 801,000 | 840 |
| 1995-07-06 | 758 | 785 | 755 | 785 | 152,000 | 785 |
| 1995-07-05 | 760 | 766 | 755 | 758 | 112,000 | 758 |
| 1995-07-04 | 752 | 767 | 740 | 766 | 224,000 | 766 |
| 1995-07-03 | 769 | 769 | 751 | 762 | 261,000 | 762 |
| 1995-06-30 | 760 | 780 | 760 | 769 | 120,000 | 769 |
| 1995-06-29 | 775 | 775 | 745 | 765 | 196,000 | 765 |
| 1995-06-28 | 759 | 761 | 751 | 755 | 195,000 | 755 |
| 1995-06-27 | 794 | 794 | 756 | 765 | 282,000 | 765 |
| 1995-06-26 | 807 | 807 | 797 | 800 | 319,000 | 800 |
| 1995-06-23 | 804 | 808 | 803 | 807 | 200,000 | 807 |
| 1995-06-22 | 805 | 813 | 803 | 804 | 153,000 | 804 |
| 1995-06-21 | 808 | 830 | 805 | 814 | 192,000 | 814 |
| 1995-06-20 | 810 | 810 | 800 | 806 | 242,000 | 806 |
| 1995-06-19 | 801 | 811 | 800 | 805 | 212,000 | 805 |
| 1995-06-16 | 809 | 815 | 795 | 802 | 270,000 | 802 |
| 1995-06-15 | 797 | 809 | 769 | 809 | 402,000 | 809 |
| 1995-06-14 | 795 | 808 | 795 | 802 | 232,000 | 802 |
| 1995-06-13 | 803 | 804 | 790 | 790 | 168,000 | 790 |
| 1995-06-12 | 792 | 805 | 781 | 799 | 348,000 | 799 |
| 1995-06-09 | 799 | 813 | 799 | 811 | 1,436,000 | 811 |
| 1995-06-08 | 807 | 814 | 804 | 809 | 197,000 | 809 |
| 1995-06-07 | 812 | 815 | 804 | 814 | 108,000 | 814 |
| 1995-06-06 | 820 | 820 | 805 | 815 | 113,000 | 815 |
| 1995-06-05 | 811 | 824 | 809 | 821 | 137,000 | 821 |
| 1995-06-02 | 810 | 826 | 807 | 807 | 210,000 | 807 |
| 1995-06-01 | 797 | 808 | 792 | 807 | 119,000 | 807 |
| 1995-05-31 | 810 | 810 | 786 | 787 | 246,000 | 787 |
| 1995-05-30 | 800 | 820 | 800 | 810 | 119,000 | 810 |
| 1995-05-29 | 791 | 800 | 791 | 800 | 136,000 | 800 |
| 1995-05-26 | 800 | 820 | 786 | 820 | 231,000 | 820 |
| 1995-05-25 | 830 | 831 | 800 | 800 | 322,000 | 800 |
| 1995-05-24 | 841 | 842 | 830 | 839 | 281,000 | 839 |
| 1995-05-23 | 845 | 849 | 837 | 844 | 371,000 | 844 |
| 1995-05-22 | 855 | 855 | 840 | 848 | 686,000 | 848 |
| 1995-05-19 | 844 | 857 | 835 | 856 | 635,000 | 856 |
| 1995-05-18 | 847 | 847 | 835 | 844 | 393,000 | 844 |
| 1995-05-17 | 820 | 830 | 820 | 827 | 334,000 | 827 |
| 1995-05-16 | 840 | 840 | 813 | 813 | 155,000 | 813 |
| 1995-05-15 | 820 | 838 | 810 | 830 | 290,000 | 830 |
| 1995-05-12 | 847 | 849 | 810 | 810 | 530,000 | 810 |
| 1995-05-11 | 860 | 860 | 846 | 849 | 268,000 | 849 |
| 1995-05-10 | 864 | 864 | 860 | 860 | 372,000 | 860 |
| 1995-05-09 | 869 | 869 | 856 | 864 | 217,000 | 864 |
| 1995-05-08 | 845 | 869 | 845 | 869 | 355,000 | 869 |
| 1995-05-02 | 833 | 845 | 832 | 845 | 268,000 | 845 |
| 1995-05-01 | 838 | 838 | 830 | 836 | 64,000 | 836 |
| 1995-04-28 | 839 | 839 | 829 | 839 | 150,000 | 839 |
| 1995-04-27 | 840 | 840 | 838 | 839 | 81,000 | 839 |
| 1995-04-26 | 836 | 838 | 831 | 838 | 109,000 | 838 |
| 1995-04-25 | 827 | 842 | 827 | 838 | 263,000 | 838 |
| 1995-04-24 | 841 | 843 | 825 | 825 | 121,000 | 825 |
| 1995-04-21 | 837 | 845 | 837 | 845 | 372,000 | 845 |
| 1995-04-20 | 840 | 845 | 838 | 844 | 379,000 | 844 |
| 1995-04-19 | 835 | 840 | 829 | 838 | 271,000 | 838 |
| 1995-04-18 | 830 | 835 | 822 | 835 | 65,000 | 835 |
| 1995-04-17 | 840 | 843 | 820 | 830 | 257,000 | 830 |
| 1995-04-14 | 851 | 853 | 839 | 840 | 589,000 | 840 |
| 1995-04-13 | 840 | 855 | 836 | 849 | 296,000 | 849 |
| 1995-04-12 | 830 | 840 | 824 | 840 | 385,000 | 840 |
| 1995-04-11 | 814 | 829 | 812 | 822 | 304,000 | 822 |
| 1995-04-10 | 770 | 815 | 770 | 810 | 179,000 | 810 |
| 1995-04-07 | 784 | 787 | 772 | 784 | 164,000 | 784 |
| 1995-04-06 | 783 | 788 | 773 | 788 | 125,000 | 788 |
| 1995-04-05 | 756 | 790 | 753 | 784 | 204,000 | 784 |
| 1995-04-04 | 761 | 781 | 751 | 752 | 266,000 | 752 |
| 1995-04-03 | 785 | 785 | 741 | 751 | 509,000 | 751 |
| 1995-03-31 | 832 | 839 | 790 | 795 | 444,000 | 795 |
| 1995-03-30 | 804 | 825 | 804 | 824 | 223,000 | 824 |
| 1995-03-29 | 847 | 847 | 822 | 834 | 173,000 | 834 |
| 1995-03-28 | 832 | 860 | 820 | 839 | 148,000 | 839 |
| 1995-03-27 | 830 | 850 | 820 | 846 | 213,000 | 846 |
| 1995-03-24 | 806 | 825 | 801 | 820 | 189,000 | 820 |
| 1995-03-23 | 806 | 833 | 805 | 815 | 161,000 | 815 |
| 1995-03-22 | 823 | 838 | 800 | 805 | 258,000 | 805 |
| 1995-03-20 | 833 | 850 | 820 | 823 | 220,000 | 823 |
| 1995-03-17 | 848 | 860 | 835 | 857 | 139,000 | 857 |
| 1995-03-16 | 869 | 869 | 841 | 841 | 125,000 | 841 |
| 1995-03-15 | 850 | 870 | 846 | 869 | 290,000 | 869 |
| 1995-03-14 | 862 | 869 | 850 | 850 | 183,000 | 850 |
| 1995-03-13 | 845 | 852 | 830 | 852 | 372,000 | 852 |
| 1995-03-10 | 842 | 850 | 838 | 844 | 1,716,000 | 844 |
| 1995-03-09 | 846 | 860 | 843 | 844 | 170,000 | 844 |
| 1995-03-08 | 854 | 854 | 845 | 845 | 212,000 | 845 |
| 1995-03-07 | 851 | 867 | 851 | 854 | 157,000 | 854 |
| 1995-03-06 | 866 | 877 | 862 | 877 | 143,000 | 877 |
| 1995-03-03 | 854 | 870 | 850 | 866 | 296,000 | 866 |
| 1995-03-02 | 892 | 892 | 867 | 867 | 350,000 | 867 |
| 1995-03-01 | 876 | 884 | 855 | 872 | 418,000 | 872 |
| 1995-02-28 | 890 | 900 | 870 | 898 | 253,000 | 898 |
| 1995-02-27 | 920 | 935 | 880 | 900 | 299,000 | 900 |
| 1995-02-24 | 950 | 953 | 935 | 935 | 264,000 | 935 |
| 1995-02-23 | 977 | 977 | 947 | 960 | 156,000 | 960 |
| 1995-02-22 | 975 | 980 | 975 | 977 | 299,000 | 977 |
| 1995-02-21 | 970 | 979 | 962 | 975 | 1,130,000 | 975 |
| 1995-02-20 | 983 | 983 | 976 | 980 | 118,000 | 980 |
| 1995-02-17 | 970 | 990 | 970 | 979 | 503,000 | 979 |
| 1995-02-16 | 980 | 995 | 980 | 980 | 182,000 | 980 |
| 1995-02-15 | 990 | 991 | 962 | 980 | 373,000 | 980 |
| 1995-02-14 | 991 | 991 | 985 | 990 | 111,000 | 990 |
| 1995-02-13 | 999 | 1,000 | 989 | 996 | 96,000 | 996 |
| 1995-02-10 | 979 | 989 | 956 | 989 | 314,000 | 989 |
| 1995-02-09 | 956 | 974 | 956 | 974 | 168,000 | 974 |
| 1995-02-08 | 1,000 | 1,000 | 969 | 974 | 198,000 | 974 |
| 1995-02-07 | 1,000 | 1,010 | 1,000 | 1,000 | 146,000 | 1,000 |
| 1995-02-06 | 1,010 | 1,010 | 1,000 | 1,010 | 129,000 | 1,010 |
| 1995-02-03 | 1,000 | 1,000 | 998 | 1,000 | 79,000 | 1,000 |
| 1995-02-02 | 999 | 1,010 | 994 | 1,000 | 190,000 | 1,000 |
| 1995-02-01 | 1,000 | 1,010 | 991 | 1,010 | 257,000 | 1,010 |
| 1995-01-31 | 1,010 | 1,010 | 990 | 1,010 | 209,000 | 1,010 |
| 1995-01-30 | 960 | 1,000 | 957 | 1,000 | 279,000 | 1,000 |
| 1995-01-27 | 973 | 976 | 954 | 961 | 290,000 | 961 |
| 1995-01-26 | 960 | 985 | 960 | 973 | 226,000 | 973 |
| 1995-01-25 | 962 | 969 | 960 | 960 | 379,000 | 960 |
| 1995-01-24 | 980 | 980 | 962 | 962 | 263,000 | 962 |
| 1995-01-23 | 1,000 | 1,000 | 960 | 962 | 461,000 | 962 |
| 1995-01-20 | 1,000 | 1,010 | 996 | 1,000 | 145,000 | 1,000 |
| 1995-01-19 | 1,000 | 1,010 | 1,000 | 1,010 | 129,000 | 1,010 |
| 1995-01-18 | 1,000 | 1,010 | 997 | 997 | 82,000 | 997 |
| 1995-01-17 | 1,000 | 1,010 | 999 | 1,010 | 155,000 | 1,010 |
| 1995-01-13 | 1,010 | 1,010 | 990 | 1,010 | 572,000 | 1,010 |
| 1995-01-12 | 1,010 | 1,010 | 1,000 | 1,010 | 69,000 | 1,010 |
| 1995-01-11 | 1,000 | 1,010 | 1,000 | 1,010 | 189,000 | 1,010 |
| 1995-01-10 | 1,000 | 1,000 | 995 | 1,000 | 181,000 | 1,000 |
| 1995-01-09 | 1,000 | 1,000 | 990 | 1,000 | 102,000 | 1,000 |
| 1995-01-06 | 1,010 | 1,010 | 989 | 999 | 374,000 | 999 |
| 1995-01-05 | 1,000 | 1,020 | 1,000 | 1,020 | 83,000 | 1,020 |
| 1995-01-04 | 1,010 | 1,010 | 1,000 | 1,000 | 79,000 | 1,000 |
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
