5333 日本ガイシ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 640 | 650 | 635 | 648 | 334,000 | 648 |
| 2002-12-27 | 650 | 652 | 638 | 642 | 716,000 | 642 |
| 2002-12-26 | 639 | 650 | 638 | 650 | 775,000 | 650 |
| 2002-12-25 | 633 | 634 | 622 | 629 | 383,000 | 629 |
| 2002-12-24 | 623 | 646 | 614 | 634 | 1,409,000 | 634 |
| 2002-12-20 | 600 | 612 | 595 | 603 | 1,071,000 | 603 |
| 2002-12-19 | 585 | 595 | 585 | 593 | 1,100,000 | 593 |
| 2002-12-18 | 608 | 608 | 583 | 585 | 1,188,000 | 585 |
| 2002-12-17 | 603 | 612 | 603 | 608 | 1,096,000 | 608 |
| 2002-12-16 | 605 | 609 | 593 | 595 | 1,008,000 | 595 |
| 2002-12-13 | 620 | 622 | 599 | 605 | 2,633,000 | 605 |
| 2002-12-12 | 622 | 625 | 616 | 617 | 1,399,000 | 617 |
| 2002-12-11 | 638 | 640 | 621 | 622 | 1,213,000 | 622 |
| 2002-12-10 | 635 | 639 | 623 | 628 | 1,024,000 | 628 |
| 2002-12-09 | 645 | 649 | 630 | 649 | 932,000 | 649 |
| 2002-12-06 | 642 | 648 | 637 | 647 | 1,096,000 | 647 |
| 2002-12-05 | 646 | 666 | 646 | 647 | 1,312,000 | 647 |
| 2002-12-04 | 665 | 669 | 648 | 656 | 841,000 | 656 |
| 2002-12-03 | 690 | 692 | 673 | 673 | 512,000 | 673 |
| 2002-12-02 | 690 | 692 | 673 | 680 | 493,000 | 680 |
| 2002-11-29 | 694 | 698 | 667 | 684 | 900,000 | 684 |
| 2002-11-28 | 672 | 700 | 672 | 690 | 598,000 | 690 |
| 2002-11-27 | 653 | 674 | 653 | 665 | 543,000 | 665 |
| 2002-11-26 | 664 | 667 | 643 | 663 | 1,555,000 | 663 |
| 2002-11-25 | 641 | 661 | 630 | 656 | 842,000 | 656 |
| 2002-11-22 | 664 | 664 | 627 | 641 | 932,000 | 641 |
| 2002-11-21 | 628 | 648 | 624 | 645 | 1,068,000 | 645 |
| 2002-11-20 | 616 | 628 | 610 | 613 | 990,000 | 613 |
| 2002-11-19 | 615 | 624 | 606 | 616 | 1,177,000 | 616 |
| 2002-11-18 | 635 | 635 | 611 | 614 | 743,000 | 614 |
| 2002-11-15 | 650 | 650 | 635 | 638 | 1,219,000 | 638 |
| 2002-11-14 | 671 | 676 | 642 | 644 | 1,027,000 | 644 |
| 2002-11-13 | 689 | 692 | 675 | 679 | 412,000 | 679 |
| 2002-11-12 | 672 | 689 | 672 | 679 | 613,000 | 679 |
| 2002-11-11 | 698 | 699 | 682 | 682 | 596,000 | 682 |
| 2002-11-08 | 721 | 729 | 697 | 700 | 1,064,000 | 700 |
| 2002-11-07 | 706 | 731 | 705 | 731 | 992,000 | 731 |
| 2002-11-06 | 724 | 725 | 701 | 708 | 860,000 | 708 |
| 2002-11-05 | 690 | 718 | 684 | 714 | 2,216,000 | 714 |
| 2002-11-01 | 694 | 694 | 682 | 684 | 978,000 | 684 |
| 2002-10-31 | 701 | 701 | 686 | 694 | 897,000 | 694 |
| 2002-10-30 | 700 | 705 | 691 | 691 | 1,326,000 | 691 |
| 2002-10-29 | 700 | 712 | 695 | 703 | 564,000 | 703 |
| 2002-10-28 | 713 | 714 | 701 | 702 | 879,000 | 702 |
| 2002-10-25 | 708 | 724 | 707 | 714 | 956,000 | 714 |
| 2002-10-24 | 730 | 730 | 701 | 708 | 903,000 | 708 |
| 2002-10-23 | 724 | 737 | 710 | 723 | 661,000 | 723 |
| 2002-10-22 | 755 | 755 | 720 | 720 | 882,000 | 720 |
| 2002-10-21 | 742 | 756 | 737 | 745 | 829,000 | 745 |
| 2002-10-18 | 754 | 754 | 740 | 742 | 1,687,000 | 742 |
| 2002-10-17 | 749 | 770 | 738 | 744 | 782,000 | 744 |
| 2002-10-16 | 761 | 772 | 750 | 756 | 433,000 | 756 |
| 2002-10-15 | 732 | 760 | 722 | 751 | 772,000 | 751 |
| 2002-10-11 | 715 | 740 | 700 | 712 | 1,368,000 | 712 |
| 2002-10-10 | 728 | 729 | 702 | 710 | 772,000 | 710 |
| 2002-10-09 | 741 | 746 | 728 | 738 | 1,090,000 | 738 |
| 2002-10-08 | 728 | 742 | 726 | 731 | 828,000 | 731 |
| 2002-10-07 | 762 | 765 | 726 | 726 | 1,110,000 | 726 |
| 2002-10-04 | 775 | 775 | 766 | 770 | 681,000 | 770 |
| 2002-10-03 | 782 | 788 | 772 | 776 | 1,066,000 | 776 |
| 2002-10-02 | 791 | 801 | 780 | 781 | 982,000 | 781 |
| 2002-10-01 | 810 | 810 | 796 | 801 | 837,000 | 801 |
| 2002-09-30 | 814 | 826 | 803 | 820 | 553,000 | 820 |
| 2002-09-27 | 819 | 826 | 810 | 819 | 836,000 | 819 |
| 2002-09-26 | 823 | 832 | 801 | 809 | 899,000 | 809 |
| 2002-09-25 | 820 | 840 | 806 | 813 | 434,000 | 813 |
| 2002-09-24 | 837 | 837 | 804 | 825 | 692,000 | 825 |
| 2002-09-20 | 816 | 844 | 816 | 837 | 900,000 | 837 |
| 2002-09-19 | 850 | 856 | 806 | 816 | 975,000 | 816 |
| 2002-09-18 | 816 | 825 | 791 | 825 | 341,000 | 825 |
| 2002-09-17 | 804 | 824 | 796 | 821 | 941,000 | 821 |
| 2002-09-13 | 792 | 799 | 775 | 777 | 3,335,000 | 777 |
| 2002-09-12 | 798 | 819 | 784 | 816 | 1,052,000 | 816 |
| 2002-09-11 | 794 | 805 | 793 | 805 | 384,000 | 805 |
| 2002-09-10 | 797 | 802 | 780 | 784 | 388,000 | 784 |
| 2002-09-09 | 783 | 795 | 783 | 793 | 468,000 | 793 |
| 2002-09-06 | 782 | 783 | 760 | 775 | 614,000 | 775 |
| 2002-09-05 | 792 | 795 | 782 | 784 | 822,000 | 784 |
| 2002-09-04 | 786 | 791 | 781 | 785 | 928,000 | 785 |
| 2002-09-03 | 805 | 805 | 788 | 790 | 1,008,000 | 790 |
| 2002-09-02 | 812 | 812 | 802 | 807 | 818,000 | 807 |
| 2002-08-30 | 812 | 815 | 800 | 803 | 1,450,000 | 803 |
| 2002-08-29 | 811 | 818 | 808 | 813 | 845,000 | 813 |
| 2002-08-28 | 850 | 851 | 827 | 829 | 685,000 | 829 |
| 2002-08-27 | 856 | 866 | 849 | 855 | 556,000 | 855 |
| 2002-08-26 | 848 | 888 | 842 | 876 | 1,109,000 | 876 |
| 2002-08-23 | 846 | 859 | 837 | 846 | 751,000 | 846 |
| 2002-08-22 | 813 | 833 | 805 | 829 | 551,000 | 829 |
| 2002-08-21 | 806 | 824 | 801 | 814 | 762,000 | 814 |
| 2002-08-20 | 809 | 814 | 800 | 803 | 580,000 | 803 |
| 2002-08-19 | 819 | 819 | 795 | 804 | 966,000 | 804 |
| 2002-08-16 | 827 | 834 | 818 | 820 | 523,000 | 820 |
| 2002-08-15 | 813 | 825 | 813 | 823 | 908,000 | 823 |
| 2002-08-14 | 801 | 807 | 798 | 805 | 642,000 | 805 |
| 2002-08-13 | 811 | 812 | 795 | 802 | 746,000 | 802 |
| 2002-08-12 | 830 | 830 | 810 | 821 | 611,000 | 821 |
| 2002-08-09 | 817 | 855 | 817 | 844 | 1,107,000 | 844 |
| 2002-08-08 | 839 | 849 | 805 | 814 | 921,000 | 814 |
| 2002-08-07 | 820 | 847 | 820 | 847 | 767,000 | 847 |
| 2002-08-06 | 828 | 838 | 809 | 810 | 555,000 | 810 |
| 2002-08-05 | 848 | 865 | 844 | 848 | 449,000 | 848 |
| 2002-08-02 | 852 | 863 | 848 | 848 | 525,000 | 848 |
| 2002-08-01 | 884 | 884 | 866 | 872 | 1,130,000 | 872 |
| 2002-07-31 | 896 | 899 | 879 | 880 | 734,000 | 880 |
| 2002-07-30 | 907 | 920 | 894 | 896 | 647,000 | 896 |
| 2002-07-29 | 886 | 914 | 880 | 887 | 552,000 | 887 |
| 2002-07-26 | 925 | 929 | 875 | 880 | 780,000 | 880 |
| 2002-07-25 | 950 | 955 | 922 | 925 | 404,000 | 925 |
| 2002-07-24 | 936 | 946 | 920 | 921 | 468,000 | 921 |
| 2002-07-23 | 932 | 954 | 932 | 946 | 512,000 | 946 |
| 2002-07-22 | 916 | 960 | 916 | 928 | 601,000 | 928 |
| 2002-07-19 | 960 | 968 | 943 | 946 | 641,000 | 946 |
| 2002-07-18 | 970 | 990 | 970 | 984 | 454,000 | 984 |
| 2002-07-17 | 962 | 982 | 942 | 975 | 467,000 | 975 |
| 2002-07-16 | 980 | 995 | 960 | 960 | 443,000 | 960 |
| 2002-07-15 | 991 | 1,018 | 975 | 984 | 619,000 | 984 |
| 2002-07-12 | 1,018 | 1,024 | 999 | 1,011 | 845,000 | 1,011 |
| 2002-07-11 | 1,000 | 1,019 | 980 | 994 | 466,000 | 994 |
| 2002-07-10 | 1,013 | 1,034 | 1,013 | 1,019 | 537,000 | 1,019 |
| 2002-07-09 | 1,006 | 1,038 | 1,005 | 1,032 | 882,000 | 1,032 |
| 2002-07-08 | 996 | 1,010 | 991 | 996 | 668,000 | 996 |
| 2002-07-05 | 983 | 1,024 | 976 | 976 | 754,000 | 976 |
| 2002-07-04 | 994 | 1,009 | 991 | 993 | 372,000 | 993 |
| 2002-07-03 | 973 | 1,016 | 970 | 1,014 | 880,000 | 1,014 |
| 2002-07-02 | 950 | 989 | 945 | 983 | 690,000 | 983 |
| 2002-07-01 | 979 | 979 | 960 | 968 | 655,000 | 968 |
| 2002-06-28 | 950 | 965 | 944 | 949 | 616,000 | 949 |
| 2002-06-27 | 917 | 940 | 914 | 934 | 631,000 | 934 |
| 2002-06-26 | 945 | 945 | 905 | 907 | 929,000 | 907 |
| 2002-06-25 | 921 | 965 | 918 | 955 | 1,198,000 | 955 |
| 2002-06-24 | 907 | 915 | 885 | 908 | 1,053,000 | 908 |
| 2002-06-21 | 920 | 930 | 907 | 917 | 457,000 | 917 |
| 2002-06-20 | 912 | 934 | 901 | 930 | 622,000 | 930 |
| 2002-06-19 | 929 | 940 | 912 | 920 | 1,309,000 | 920 |
| 2002-06-18 | 939 | 956 | 930 | 933 | 1,389,000 | 933 |
| 2002-06-17 | 978 | 980 | 917 | 929 | 1,951,000 | 929 |
| 2002-06-14 | 1,013 | 1,015 | 988 | 988 | 3,152,000 | 988 |
| 2002-06-13 | 1,070 | 1,080 | 1,015 | 1,028 | 700,000 | 1,028 |
| 2002-06-12 | 1,070 | 1,082 | 1,055 | 1,081 | 692,000 | 1,081 |
| 2002-06-11 | 1,070 | 1,088 | 1,070 | 1,077 | 1,145,000 | 1,077 |
| 2002-06-10 | 1,060 | 1,075 | 1,054 | 1,063 | 1,101,000 | 1,063 |
| 2002-06-07 | 1,025 | 1,045 | 1,021 | 1,040 | 975,000 | 1,040 |
| 2002-06-06 | 1,040 | 1,054 | 1,030 | 1,039 | 730,000 | 1,039 |
| 2002-06-05 | 1,015 | 1,052 | 1,015 | 1,042 | 620,000 | 1,042 |
| 2002-06-04 | 1,044 | 1,045 | 1,025 | 1,025 | 414,000 | 1,025 |
| 2002-06-03 | 1,035 | 1,050 | 1,026 | 1,049 | 434,000 | 1,049 |
| 2002-05-31 | 1,049 | 1,058 | 1,010 | 1,024 | 765,000 | 1,024 |
| 2002-05-30 | 1,050 | 1,050 | 1,025 | 1,045 | 450,000 | 1,045 |
| 2002-05-29 | 1,054 | 1,059 | 1,036 | 1,046 | 553,000 | 1,046 |
| 2002-05-28 | 1,047 | 1,070 | 1,047 | 1,062 | 449,000 | 1,062 |
| 2002-05-27 | 1,055 | 1,079 | 1,055 | 1,062 | 530,000 | 1,062 |
| 2002-05-24 | 1,080 | 1,080 | 1,053 | 1,062 | 600,000 | 1,062 |
| 2002-05-23 | 1,060 | 1,080 | 1,058 | 1,079 | 586,000 | 1,079 |
| 2002-05-22 | 1,063 | 1,095 | 1,045 | 1,079 | 1,297,000 | 1,079 |
| 2002-05-21 | 1,040 | 1,060 | 1,039 | 1,057 | 891,000 | 1,057 |
| 2002-05-20 | 1,058 | 1,064 | 1,039 | 1,039 | 2,439,000 | 1,039 |
| 2002-05-17 | 1,043 | 1,064 | 1,043 | 1,057 | 3,387,000 | 1,057 |
| 2002-05-16 | 980 | 993 | 979 | 993 | 1,460,000 | 993 |
| 2002-05-15 | 979 | 985 | 963 | 970 | 1,296,000 | 970 |
| 2002-05-14 | 965 | 969 | 952 | 959 | 732,000 | 959 |
| 2002-05-13 | 968 | 968 | 935 | 950 | 532,000 | 950 |
| 2002-05-10 | 977 | 977 | 951 | 974 | 986,000 | 974 |
| 2002-05-09 | 959 | 968 | 955 | 967 | 1,191,000 | 967 |
| 2002-05-08 | 921 | 955 | 921 | 935 | 640,000 | 935 |
| 2002-05-07 | 931 | 932 | 911 | 931 | 725,000 | 931 |
| 2002-05-02 | 944 | 944 | 925 | 925 | 601,000 | 925 |
| 2002-05-01 | 932 | 944 | 930 | 935 | 474,000 | 935 |
| 2002-04-30 | 955 | 958 | 936 | 937 | 965,000 | 937 |
| 2002-04-26 | 963 | 963 | 935 | 951 | 884,000 | 951 |
| 2002-04-25 | 952 | 958 | 942 | 957 | 484,000 | 957 |
| 2002-04-24 | 962 | 968 | 952 | 961 | 569,000 | 961 |
| 2002-04-23 | 959 | 984 | 950 | 968 | 775,000 | 968 |
| 2002-04-22 | 951 | 962 | 948 | 962 | 560,000 | 962 |
| 2002-04-19 | 946 | 964 | 935 | 957 | 627,000 | 957 |
| 2002-04-18 | 950 | 980 | 949 | 966 | 1,040,000 | 966 |
| 2002-04-17 | 939 | 950 | 935 | 949 | 891,000 | 949 |
| 2002-04-16 | 917 | 938 | 915 | 933 | 598,000 | 933 |
| 2002-04-15 | 930 | 932 | 911 | 927 | 429,000 | 927 |
| 2002-04-12 | 920 | 932 | 900 | 911 | 935,000 | 911 |
| 2002-04-11 | 965 | 965 | 930 | 930 | 507,000 | 930 |
| 2002-04-10 | 950 | 969 | 938 | 955 | 765,000 | 955 |
| 2002-04-09 | 958 | 959 | 935 | 940 | 569,000 | 940 |
| 2002-04-08 | 988 | 988 | 965 | 965 | 430,000 | 965 |
| 2002-04-05 | 950 | 988 | 942 | 988 | 1,218,000 | 988 |
| 2002-04-04 | 965 | 978 | 940 | 960 | 925,000 | 960 |
| 2002-04-03 | 934 | 983 | 931 | 964 | 763,000 | 964 |
| 2002-04-02 | 944 | 963 | 927 | 954 | 590,000 | 954 |
| 2002-04-01 | 928 | 937 | 918 | 925 | 310,000 | 925 |
| 2002-03-29 | 952 | 959 | 925 | 928 | 588,000 | 928 |
| 2002-03-28 | 955 | 976 | 943 | 962 | 661,000 | 962 |
| 2002-03-27 | 936 | 965 | 931 | 963 | 590,000 | 963 |
| 2002-03-26 | 930 | 979 | 930 | 946 | 849,000 | 946 |
| 2002-03-25 | 955 | 965 | 903 | 920 | 1,225,000 | 920 |
| 2002-03-22 | 979 | 987 | 962 | 965 | 726,000 | 965 |
| 2002-03-20 | 992 | 999 | 980 | 989 | 886,000 | 989 |
| 2002-03-19 | 979 | 998 | 974 | 998 | 1,028,000 | 998 |
| 2002-03-18 | 980 | 983 | 957 | 959 | 792,000 | 959 |
| 2002-03-15 | 948 | 971 | 948 | 953 | 1,125,000 | 953 |
| 2002-03-14 | 930 | 940 | 912 | 919 | 875,000 | 919 |
| 2002-03-13 | 954 | 960 | 900 | 917 | 1,426,000 | 917 |
| 2002-03-12 | 962 | 970 | 950 | 962 | 621,000 | 962 |
| 2002-03-11 | 975 | 979 | 959 | 966 | 755,000 | 966 |
| 2002-03-08 | 947 | 979 | 930 | 962 | 3,400,000 | 962 |
| 2002-03-07 | 922 | 935 | 903 | 924 | 1,200,000 | 924 |
| 2002-03-06 | 924 | 959 | 911 | 914 | 1,006,000 | 914 |
| 2002-03-05 | 936 | 963 | 918 | 944 | 1,996,000 | 944 |
| 2002-03-04 | 892 | 946 | 890 | 946 | 1,969,000 | 946 |
| 2002-03-01 | 894 | 895 | 867 | 877 | 1,058,000 | 877 |
| 2002-02-28 | 865 | 892 | 861 | 867 | 1,718,000 | 867 |
| 2002-02-27 | 833 | 848 | 833 | 845 | 1,276,000 | 845 |
| 2002-02-26 | 848 | 853 | 832 | 840 | 1,126,000 | 840 |
| 2002-02-25 | 857 | 865 | 827 | 834 | 1,704,000 | 834 |
| 2002-02-22 | 798 | 858 | 788 | 847 | 3,724,000 | 847 |
| 2002-02-21 | 756 | 785 | 752 | 782 | 1,906,000 | 782 |
| 2002-02-20 | 765 | 774 | 756 | 756 | 944,000 | 756 |
| 2002-02-19 | 788 | 789 | 765 | 765 | 1,444,000 | 765 |
| 2002-02-18 | 788 | 791 | 784 | 786 | 932,000 | 786 |
| 2002-02-15 | 800 | 804 | 776 | 778 | 1,390,000 | 778 |
| 2002-02-14 | 808 | 818 | 802 | 802 | 1,306,000 | 802 |
| 2002-02-13 | 812 | 824 | 805 | 808 | 992,000 | 808 |
| 2002-02-12 | 834 | 836 | 822 | 822 | 719,000 | 822 |
| 2002-02-08 | 781 | 829 | 775 | 814 | 1,886,000 | 814 |
| 2002-02-07 | 780 | 783 | 767 | 772 | 1,487,000 | 772 |
| 2002-02-06 | 798 | 805 | 784 | 784 | 795,000 | 784 |
| 2002-02-05 | 806 | 817 | 795 | 798 | 1,005,000 | 798 |
| 2002-02-04 | 815 | 818 | 803 | 806 | 666,000 | 806 |
| 2002-02-01 | 830 | 835 | 808 | 815 | 1,019,000 | 815 |
| 2002-01-31 | 838 | 840 | 828 | 840 | 615,000 | 840 |
| 2002-01-30 | 830 | 838 | 825 | 838 | 743,000 | 838 |
| 2002-01-29 | 850 | 859 | 846 | 848 | 820,000 | 848 |
| 2002-01-28 | 835 | 853 | 831 | 840 | 782,000 | 840 |
| 2002-01-25 | 828 | 836 | 811 | 825 | 960,000 | 825 |
| 2002-01-24 | 845 | 845 | 818 | 831 | 1,287,000 | 831 |
| 2002-01-23 | 848 | 865 | 848 | 850 | 452,000 | 850 |
| 2002-01-22 | 868 | 868 | 844 | 845 | 633,000 | 845 |
| 2002-01-21 | 865 | 876 | 853 | 867 | 993,000 | 867 |
| 2002-01-18 | 851 | 873 | 851 | 862 | 1,128,000 | 862 |
| 2002-01-17 | 844 | 856 | 836 | 849 | 994,000 | 849 |
| 2002-01-16 | 843 | 863 | 826 | 844 | 1,389,000 | 844 |
| 2002-01-15 | 873 | 878 | 850 | 850 | 869,000 | 850 |
| 2002-01-11 | 899 | 907 | 890 | 893 | 1,270,000 | 893 |
| 2002-01-10 | 936 | 945 | 916 | 927 | 625,000 | 927 |
| 2002-01-09 | 952 | 968 | 946 | 951 | 885,000 | 951 |
| 2002-01-08 | 960 | 968 | 951 | 953 | 525,000 | 953 |
| 2002-01-07 | 958 | 970 | 958 | 969 | 523,000 | 969 |
| 2002-01-04 | 972 | 972 | 962 | 972 | 456,000 | 972 |
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
