5333 日本ガイシ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 794 | 802 | 790 | 800 | 870,000 | 800 |
| 2003-12-29 | 788 | 797 | 786 | 787 | 459,000 | 787 |
| 2003-12-26 | 783 | 789 | 775 | 789 | 333,000 | 789 |
| 2003-12-25 | 776 | 783 | 774 | 776 | 404,000 | 776 |
| 2003-12-24 | 790 | 792 | 779 | 779 | 517,000 | 779 |
| 2003-12-22 | 770 | 796 | 770 | 793 | 1,177,000 | 793 |
| 2003-12-19 | 788 | 798 | 780 | 797 | 1,142,000 | 797 |
| 2003-12-18 | 773 | 783 | 758 | 781 | 939,000 | 781 |
| 2003-12-17 | 782 | 782 | 764 | 774 | 738,000 | 774 |
| 2003-12-16 | 770 | 787 | 770 | 782 | 796,000 | 782 |
| 2003-12-15 | 800 | 802 | 791 | 796 | 1,519,000 | 796 |
| 2003-12-12 | 773 | 790 | 768 | 787 | 4,754,000 | 787 |
| 2003-12-11 | 740 | 748 | 733 | 739 | 759,000 | 739 |
| 2003-12-10 | 736 | 736 | 726 | 733 | 951,000 | 733 |
| 2003-12-09 | 730 | 743 | 723 | 735 | 1,006,000 | 735 |
| 2003-12-08 | 736 | 740 | 721 | 721 | 626,000 | 721 |
| 2003-12-05 | 740 | 744 | 735 | 741 | 953,000 | 741 |
| 2003-12-04 | 729 | 744 | 724 | 737 | 904,000 | 737 |
| 2003-12-03 | 729 | 743 | 719 | 722 | 1,256,000 | 722 |
| 2003-12-02 | 736 | 736 | 724 | 729 | 1,079,000 | 729 |
| 2003-12-01 | 705 | 720 | 690 | 711 | 1,121,000 | 711 |
| 2003-11-28 | 714 | 714 | 696 | 702 | 1,280,000 | 702 |
| 2003-11-27 | 705 | 716 | 697 | 711 | 1,634,000 | 711 |
| 2003-11-26 | 675 | 693 | 675 | 690 | 968,000 | 690 |
| 2003-11-25 | 695 | 696 | 677 | 681 | 1,120,000 | 681 |
| 2003-11-21 | 676 | 688 | 674 | 682 | 897,000 | 682 |
| 2003-11-20 | 681 | 686 | 673 | 681 | 1,181,000 | 681 |
| 2003-11-19 | 667 | 681 | 655 | 667 | 1,734,000 | 667 |
| 2003-11-18 | 682 | 683 | 663 | 670 | 2,222,000 | 670 |
| 2003-11-17 | 699 | 701 | 681 | 690 | 2,468,000 | 690 |
| 2003-11-14 | 686 | 710 | 680 | 699 | 2,069,000 | 699 |
| 2003-11-13 | 707 | 707 | 675 | 685 | 1,199,000 | 685 |
| 2003-11-12 | 700 | 709 | 695 | 697 | 810,000 | 697 |
| 2003-11-11 | 720 | 724 | 675 | 696 | 1,363,000 | 696 |
| 2003-11-10 | 744 | 744 | 727 | 728 | 721,000 | 728 |
| 2003-11-07 | 745 | 750 | 733 | 739 | 1,022,000 | 739 |
| 2003-11-06 | 760 | 768 | 750 | 750 | 1,376,000 | 750 |
| 2003-11-05 | 759 | 759 | 747 | 753 | 527,000 | 753 |
| 2003-11-04 | 761 | 761 | 753 | 758 | 632,000 | 758 |
| 2003-10-31 | 754 | 761 | 745 | 751 | 433,000 | 751 |
| 2003-10-30 | 750 | 759 | 746 | 755 | 701,000 | 755 |
| 2003-10-29 | 752 | 764 | 749 | 755 | 540,000 | 755 |
| 2003-10-28 | 746 | 754 | 739 | 742 | 670,000 | 742 |
| 2003-10-27 | 720 | 737 | 720 | 736 | 534,000 | 736 |
| 2003-10-24 | 745 | 748 | 726 | 729 | 1,094,000 | 729 |
| 2003-10-23 | 769 | 769 | 741 | 746 | 1,265,000 | 746 |
| 2003-10-22 | 777 | 781 | 769 | 770 | 848,000 | 770 |
| 2003-10-21 | 778 | 782 | 771 | 773 | 1,076,000 | 773 |
| 2003-10-20 | 776 | 780 | 766 | 777 | 763,000 | 777 |
| 2003-10-17 | 780 | 780 | 769 | 775 | 603,000 | 775 |
| 2003-10-16 | 764 | 777 | 763 | 777 | 1,150,000 | 777 |
| 2003-10-15 | 771 | 772 | 752 | 754 | 2,706,000 | 754 |
| 2003-10-14 | 781 | 790 | 773 | 775 | 1,181,000 | 775 |
| 2003-10-10 | 775 | 792 | 775 | 783 | 1,273,000 | 783 |
| 2003-10-09 | 775 | 785 | 773 | 775 | 378,000 | 775 |
| 2003-10-08 | 803 | 804 | 782 | 783 | 546,000 | 783 |
| 2003-10-07 | 795 | 807 | 791 | 802 | 1,236,000 | 802 |
| 2003-10-06 | 800 | 805 | 788 | 790 | 724,000 | 790 |
| 2003-10-03 | 790 | 797 | 780 | 792 | 1,029,000 | 792 |
| 2003-10-02 | 786 | 793 | 780 | 789 | 1,120,000 | 789 |
| 2003-10-01 | 762 | 771 | 756 | 771 | 631,000 | 771 |
| 2003-09-30 | 760 | 784 | 756 | 766 | 976,000 | 766 |
| 2003-09-29 | 762 | 767 | 750 | 750 | 701,000 | 750 |
| 2003-09-26 | 755 | 769 | 753 | 763 | 527,000 | 763 |
| 2003-09-25 | 762 | 766 | 750 | 761 | 960,000 | 761 |
| 2003-09-24 | 782 | 792 | 759 | 784 | 1,195,000 | 784 |
| 2003-09-22 | 804 | 805 | 756 | 769 | 1,548,000 | 769 |
| 2003-09-19 | 794 | 809 | 794 | 804 | 2,274,000 | 804 |
| 2003-09-18 | 784 | 794 | 776 | 788 | 1,212,000 | 788 |
| 2003-09-17 | 789 | 795 | 775 | 776 | 1,147,000 | 776 |
| 2003-09-16 | 780 | 784 | 772 | 779 | 681,000 | 779 |
| 2003-09-12 | 777 | 779 | 765 | 774 | 3,006,000 | 774 |
| 2003-09-11 | 766 | 770 | 754 | 757 | 794,000 | 757 |
| 2003-09-10 | 776 | 785 | 770 | 776 | 1,543,000 | 776 |
| 2003-09-09 | 765 | 777 | 763 | 777 | 975,000 | 777 |
| 2003-09-08 | 760 | 766 | 758 | 765 | 672,000 | 765 |
| 2003-09-05 | 770 | 770 | 762 | 768 | 1,190,000 | 768 |
| 2003-09-04 | 773 | 776 | 761 | 766 | 1,424,000 | 766 |
| 2003-09-03 | 785 | 787 | 761 | 764 | 1,357,000 | 764 |
| 2003-09-02 | 779 | 782 | 768 | 770 | 1,218,000 | 770 |
| 2003-09-01 | 769 | 780 | 764 | 780 | 1,172,000 | 780 |
| 2003-08-29 | 767 | 770 | 758 | 763 | 787,000 | 763 |
| 2003-08-28 | 777 | 781 | 756 | 758 | 872,000 | 758 |
| 2003-08-27 | 778 | 785 | 768 | 773 | 1,888,000 | 773 |
| 2003-08-26 | 753 | 770 | 753 | 768 | 3,742,000 | 768 |
| 2003-08-25 | 735 | 735 | 726 | 733 | 792,000 | 733 |
| 2003-08-22 | 738 | 743 | 721 | 733 | 1,130,000 | 733 |
| 2003-08-21 | 735 | 742 | 728 | 735 | 2,417,000 | 735 |
| 2003-08-20 | 700 | 734 | 700 | 725 | 2,124,000 | 725 |
| 2003-08-19 | 703 | 707 | 695 | 696 | 1,857,000 | 696 |
| 2003-08-18 | 690 | 704 | 688 | 691 | 1,551,000 | 691 |
| 2003-08-15 | 682 | 685 | 668 | 677 | 764,000 | 677 |
| 2003-08-14 | 663 | 680 | 663 | 677 | 881,000 | 677 |
| 2003-08-13 | 669 | 676 | 666 | 672 | 635,000 | 672 |
| 2003-08-12 | 670 | 676 | 660 | 667 | 589,000 | 667 |
| 2003-08-11 | 652 | 672 | 652 | 670 | 646,000 | 670 |
| 2003-08-08 | 640 | 656 | 640 | 649 | 1,101,000 | 649 |
| 2003-08-07 | 651 | 651 | 633 | 640 | 949,000 | 640 |
| 2003-08-06 | 664 | 666 | 648 | 652 | 800,000 | 652 |
| 2003-08-05 | 666 | 675 | 662 | 675 | 1,303,000 | 675 |
| 2003-08-04 | 664 | 668 | 661 | 667 | 608,000 | 667 |
| 2003-08-01 | 672 | 676 | 661 | 663 | 846,000 | 663 |
| 2003-07-31 | 683 | 683 | 663 | 668 | 888,000 | 668 |
| 2003-07-30 | 690 | 690 | 673 | 675 | 961,000 | 675 |
| 2003-07-29 | 686 | 691 | 683 | 685 | 899,000 | 685 |
| 2003-07-28 | 679 | 683 | 671 | 682 | 867,000 | 682 |
| 2003-07-25 | 666 | 678 | 656 | 657 | 1,198,000 | 657 |
| 2003-07-24 | 673 | 677 | 669 | 675 | 838,000 | 675 |
| 2003-07-23 | 655 | 664 | 653 | 663 | 543,000 | 663 |
| 2003-07-22 | 647 | 652 | 639 | 646 | 712,000 | 646 |
| 2003-07-18 | 638 | 654 | 638 | 652 | 929,000 | 652 |
| 2003-07-17 | 648 | 650 | 636 | 642 | 894,000 | 642 |
| 2003-07-16 | 664 | 672 | 648 | 651 | 1,035,000 | 651 |
| 2003-07-15 | 677 | 686 | 662 | 664 | 915,000 | 664 |
| 2003-07-14 | 669 | 682 | 666 | 675 | 977,000 | 675 |
| 2003-07-11 | 680 | 683 | 659 | 661 | 2,313,000 | 661 |
| 2003-07-10 | 691 | 699 | 684 | 693 | 1,217,000 | 693 |
| 2003-07-09 | 691 | 695 | 682 | 689 | 1,721,000 | 689 |
| 2003-07-08 | 697 | 698 | 682 | 685 | 1,649,000 | 685 |
| 2003-07-07 | 674 | 684 | 670 | 680 | 884,000 | 680 |
| 2003-07-04 | 670 | 680 | 669 | 670 | 568,000 | 670 |
| 2003-07-03 | 695 | 697 | 670 | 680 | 1,390,000 | 680 |
| 2003-07-02 | 678 | 685 | 673 | 685 | 1,279,000 | 685 |
| 2003-07-01 | 669 | 678 | 666 | 678 | 1,098,000 | 678 |
| 2003-06-30 | 677 | 677 | 663 | 666 | 449,000 | 666 |
| 2003-06-27 | 666 | 672 | 662 | 668 | 620,000 | 668 |
| 2003-06-26 | 663 | 663 | 650 | 657 | 483,000 | 657 |
| 2003-06-25 | 650 | 667 | 650 | 662 | 520,000 | 662 |
| 2003-06-24 | 668 | 670 | 650 | 652 | 678,000 | 652 |
| 2003-06-23 | 665 | 679 | 665 | 674 | 598,000 | 674 |
| 2003-06-20 | 654 | 669 | 654 | 663 | 478,000 | 663 |
| 2003-06-19 | 663 | 667 | 660 | 664 | 507,000 | 664 |
| 2003-06-18 | 669 | 674 | 662 | 667 | 611,000 | 667 |
| 2003-06-17 | 673 | 685 | 661 | 665 | 1,243,000 | 665 |
| 2003-06-16 | 679 | 679 | 665 | 672 | 462,000 | 672 |
| 2003-06-13 | 682 | 685 | 671 | 678 | 3,177,000 | 678 |
| 2003-06-12 | 682 | 688 | 669 | 670 | 1,102,000 | 670 |
| 2003-06-11 | 676 | 686 | 674 | 677 | 1,554,000 | 677 |
| 2003-06-10 | 660 | 672 | 654 | 663 | 879,000 | 663 |
| 2003-06-09 | 676 | 684 | 667 | 680 | 1,021,000 | 680 |
| 2003-06-06 | 663 | 670 | 652 | 667 | 994,000 | 667 |
| 2003-06-05 | 663 | 663 | 656 | 662 | 775,000 | 662 |
| 2003-06-04 | 654 | 665 | 654 | 657 | 986,000 | 657 |
| 2003-06-03 | 646 | 655 | 645 | 648 | 984,000 | 648 |
| 2003-06-02 | 648 | 652 | 643 | 646 | 1,433,000 | 646 |
| 2003-05-30 | 639 | 652 | 637 | 637 | 1,445,000 | 637 |
| 2003-05-29 | 650 | 655 | 644 | 654 | 717,000 | 654 |
| 2003-05-28 | 649 | 657 | 649 | 650 | 710,000 | 650 |
| 2003-05-27 | 648 | 648 | 633 | 637 | 463,000 | 637 |
| 2003-05-26 | 655 | 655 | 642 | 647 | 427,000 | 647 |
| 2003-05-23 | 641 | 657 | 637 | 651 | 1,835,000 | 651 |
| 2003-05-22 | 630 | 638 | 625 | 637 | 676,000 | 637 |
| 2003-05-21 | 623 | 630 | 620 | 624 | 529,000 | 624 |
| 2003-05-20 | 620 | 631 | 618 | 629 | 535,000 | 629 |
| 2003-05-19 | 630 | 637 | 620 | 631 | 703,000 | 631 |
| 2003-05-16 | 630 | 637 | 625 | 634 | 932,000 | 634 |
| 2003-05-15 | 629 | 631 | 622 | 628 | 598,000 | 628 |
| 2003-05-14 | 627 | 634 | 625 | 631 | 1,134,000 | 631 |
| 2003-05-13 | 629 | 636 | 610 | 617 | 1,560,000 | 617 |
| 2003-05-12 | 613 | 625 | 612 | 623 | 908,000 | 623 |
| 2003-05-09 | 610 | 610 | 598 | 607 | 988,000 | 607 |
| 2003-05-08 | 610 | 610 | 598 | 600 | 1,097,000 | 600 |
| 2003-05-07 | 598 | 606 | 590 | 604 | 2,392,000 | 604 |
| 2003-05-06 | 581 | 597 | 579 | 583 | 3,344,000 | 583 |
| 2003-05-02 | 575 | 575 | 569 | 575 | 705,000 | 575 |
| 2003-05-01 | 574 | 575 | 567 | 575 | 976,000 | 575 |
| 2003-04-30 | 578 | 580 | 570 | 578 | 906,000 | 578 |
| 2003-04-28 | 566 | 574 | 563 | 568 | 767,000 | 568 |
| 2003-04-25 | 592 | 592 | 570 | 576 | 1,286,000 | 576 |
| 2003-04-24 | 617 | 622 | 600 | 602 | 746,000 | 602 |
| 2003-04-23 | 610 | 622 | 605 | 612 | 513,000 | 612 |
| 2003-04-22 | 625 | 632 | 590 | 605 | 1,089,000 | 605 |
| 2003-04-21 | 615 | 627 | 611 | 624 | 677,000 | 624 |
| 2003-04-18 | 618 | 618 | 611 | 614 | 497,000 | 614 |
| 2003-04-17 | 613 | 621 | 610 | 618 | 1,071,000 | 618 |
| 2003-04-16 | 602 | 615 | 601 | 612 | 1,063,000 | 612 |
| 2003-04-15 | 607 | 608 | 600 | 600 | 619,000 | 600 |
| 2003-04-14 | 605 | 614 | 586 | 597 | 763,000 | 597 |
| 2003-04-11 | 595 | 610 | 595 | 604 | 1,139,000 | 604 |
| 2003-04-10 | 601 | 603 | 593 | 598 | 699,000 | 598 |
| 2003-04-09 | 607 | 615 | 601 | 608 | 1,292,000 | 608 |
| 2003-04-08 | 610 | 611 | 601 | 606 | 1,165,000 | 606 |
| 2003-04-07 | 600 | 610 | 598 | 610 | 1,462,000 | 610 |
| 2003-04-04 | 572 | 589 | 567 | 588 | 830,000 | 588 |
| 2003-04-03 | 584 | 588 | 563 | 567 | 836,000 | 567 |
| 2003-04-02 | 573 | 578 | 562 | 574 | 674,000 | 574 |
| 2003-04-01 | 564 | 571 | 560 | 569 | 540,000 | 569 |
| 2003-03-31 | 580 | 583 | 559 | 561 | 583,000 | 561 |
| 2003-03-28 | 590 | 590 | 585 | 586 | 739,000 | 586 |
| 2003-03-27 | 590 | 594 | 582 | 590 | 599,000 | 590 |
| 2003-03-26 | 581 | 594 | 580 | 588 | 494,000 | 588 |
| 2003-03-25 | 581 | 586 | 576 | 581 | 832,000 | 581 |
| 2003-03-24 | 587 | 595 | 585 | 592 | 758,000 | 592 |
| 2003-03-20 | 580 | 584 | 567 | 576 | 1,067,000 | 576 |
| 2003-03-19 | 557 | 564 | 547 | 564 | 1,230,000 | 564 |
| 2003-03-18 | 540 | 553 | 537 | 547 | 1,434,000 | 547 |
| 2003-03-17 | 546 | 548 | 522 | 525 | 1,341,000 | 525 |
| 2003-03-14 | 548 | 561 | 545 | 546 | 3,271,000 | 546 |
| 2003-03-13 | 549 | 556 | 543 | 547 | 1,211,000 | 547 |
| 2003-03-12 | 542 | 552 | 542 | 544 | 1,247,000 | 544 |
| 2003-03-11 | 541 | 548 | 540 | 541 | 1,192,000 | 541 |
| 2003-03-10 | 561 | 563 | 547 | 550 | 1,371,000 | 550 |
| 2003-03-07 | 588 | 590 | 575 | 576 | 1,377,000 | 576 |
| 2003-03-06 | 586 | 602 | 586 | 594 | 1,673,000 | 594 |
| 2003-03-05 | 586 | 590 | 582 | 583 | 1,769,000 | 583 |
| 2003-03-04 | 593 | 597 | 587 | 592 | 1,690,000 | 592 |
| 2003-03-03 | 593 | 600 | 591 | 596 | 1,194,000 | 596 |
| 2003-02-28 | 602 | 608 | 591 | 593 | 1,357,000 | 593 |
| 2003-02-27 | 602 | 604 | 598 | 599 | 863,000 | 599 |
| 2003-02-26 | 608 | 611 | 602 | 603 | 671,000 | 603 |
| 2003-02-25 | 611 | 612 | 606 | 608 | 673,000 | 608 |
| 2003-02-24 | 624 | 624 | 616 | 617 | 625,000 | 617 |
| 2003-02-21 | 621 | 625 | 611 | 614 | 861,000 | 614 |
| 2003-02-20 | 636 | 636 | 621 | 625 | 1,167,000 | 625 |
| 2003-02-19 | 646 | 647 | 631 | 638 | 1,826,000 | 638 |
| 2003-02-18 | 641 | 647 | 636 | 636 | 962,000 | 636 |
| 2003-02-17 | 647 | 653 | 645 | 647 | 947,000 | 647 |
| 2003-02-14 | 636 | 654 | 635 | 638 | 1,610,000 | 638 |
| 2003-02-13 | 650 | 650 | 634 | 639 | 679,000 | 639 |
| 2003-02-12 | 631 | 650 | 631 | 646 | 1,286,000 | 646 |
| 2003-02-10 | 632 | 641 | 630 | 631 | 746,000 | 631 |
| 2003-02-07 | 645 | 649 | 632 | 638 | 676,000 | 638 |
| 2003-02-06 | 665 | 666 | 642 | 644 | 1,054,000 | 644 |
| 2003-02-05 | 644 | 672 | 644 | 663 | 881,000 | 663 |
| 2003-02-04 | 671 | 674 | 660 | 661 | 1,025,000 | 661 |
| 2003-02-03 | 641 | 664 | 636 | 661 | 1,018,000 | 661 |
| 2003-01-31 | 650 | 657 | 648 | 650 | 823,000 | 650 |
| 2003-01-30 | 670 | 673 | 657 | 658 | 425,000 | 658 |
| 2003-01-29 | 690 | 690 | 659 | 660 | 724,000 | 660 |
| 2003-01-28 | 704 | 707 | 681 | 688 | 971,000 | 688 |
| 2003-01-27 | 709 | 714 | 701 | 714 | 911,000 | 714 |
| 2003-01-24 | 715 | 717 | 704 | 710 | 1,067,000 | 710 |
| 2003-01-23 | 696 | 709 | 690 | 705 | 604,000 | 705 |
| 2003-01-22 | 707 | 707 | 688 | 695 | 646,000 | 695 |
| 2003-01-21 | 678 | 707 | 678 | 701 | 571,000 | 701 |
| 2003-01-20 | 680 | 689 | 675 | 679 | 1,153,000 | 679 |
| 2003-01-17 | 681 | 701 | 681 | 694 | 933,000 | 694 |
| 2003-01-16 | 703 | 706 | 698 | 700 | 1,139,000 | 700 |
| 2003-01-15 | 705 | 714 | 697 | 707 | 2,289,000 | 707 |
| 2003-01-14 | 672 | 705 | 671 | 686 | 1,708,000 | 686 |
| 2003-01-10 | 665 | 672 | 661 | 669 | 1,361,000 | 669 |
| 2003-01-09 | 643 | 661 | 635 | 655 | 814,000 | 655 |
| 2003-01-08 | 665 | 666 | 647 | 648 | 967,000 | 648 |
| 2003-01-07 | 664 | 670 | 657 | 665 | 801,000 | 665 |
| 2003-01-06 | 650 | 665 | 650 | 657 | 482,000 | 657 |
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
