日本ギア工業(6356)の株価時系列情報
日本ギア工業(6356)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 |
---|---|---|---|---|---|
1986/12/27 | 389 | 389 | 380 | 380 | 11,000 |
1986/12/26 | 385 | 390 | 385 | 389 | 20,000 |
1986/12/25 | 360 | 360 | 358 | 360 | 7,000 |
1986/12/24 | 358 | 364 | 350 | 350 | 22,000 |
1986/12/23 | 380 | 380 | 349 | 355 | 26,000 |
1986/12/22 | 391 | 392 | 375 | 375 | 40,000 |
1986/12/19 | 405 | 409 | 400 | 400 | 76,000 |
1986/12/18 | 391 | 404 | 391 | 404 | 48,000 |
1986/12/17 | 425 | 426 | 404 | 415 | 158,000 |
1986/12/16 | 376 | 429 | 376 | 429 | 188,000 |
1986/12/15 | 333 | 370 | 333 | 370 | 23,000 |
1986/12/12 | 331 | 333 | 331 | 333 | 14,000 |
1986/12/11 | 340 | 340 | 333 | 333 | 21,000 |
1986/12/09 | 291 | 305 | 290 | 300 | 22,000 |
1986/12/08 | 290 | 290 | 290 | 290 | 1,000 |
1986/12/06 | 288 | 294 | 288 | 294 | 6,000 |
1986/12/05 | 299 | 300 | 299 | 300 | 5,000 |
1986/12/02 | 300 | 300 | 300 | 300 | 2,000 |
1986/12/01 | 299 | 299 | 299 | 299 | 1,000 |
1986/11/28 | 289 | 289 | 288 | 288 | 3,000 |
1986/11/27 | 295 | 295 | 288 | 288 | 14,000 |
1986/11/26 | 296 | 296 | 296 | 296 | 1,000 |
1986/11/25 | 296 | 300 | 295 | 295 | 14,000 |
1986/11/21 | 296 | 296 | 296 | 296 | 2,000 |
1986/11/20 | 296 | 296 | 296 | 296 | 1,000 |
1986/11/19 | 289 | 300 | 289 | 300 | 2,000 |
1986/11/18 | 300 | 300 | 286 | 286 | 7,000 |
1986/11/17 | 305 | 305 | 305 | 305 | 3,000 |
1986/11/14 | 305 | 305 | 301 | 301 | 20,000 |
1986/11/13 | 300 | 300 | 300 | 300 | 2,000 |
1986/11/12 | 299 | 300 | 299 | 300 | 3,000 |
1986/11/07 | 310 | 310 | 305 | 305 | 4,000 |
1986/11/06 | 300 | 305 | 299 | 305 | 5,000 |
1986/11/05 | 300 | 300 | 300 | 300 | 2,000 |
1986/11/04 | 301 | 301 | 300 | 300 | 3,000 |
1986/11/01 | 301 | 301 | 301 | 301 | 8,000 |
1986/10/29 | 264 | 264 | 264 | 264 | 1,000 |
1986/10/27 | 266 | 266 | 260 | 260 | 15,000 |
1986/10/24 | 262 | 262 | 262 | 262 | 7,000 |
1986/10/23 | 262 | 262 | 262 | 262 | 5,000 |
1986/10/22 | 271 | 271 | 271 | 271 | 2,000 |
1986/10/15 | 300 | 300 | 300 | 300 | 7,000 |
1986/10/13 | 300 | 300 | 300 | 300 | 1,000 |
1986/10/09 | 298 | 298 | 298 | 298 | 3,000 |
1986/10/06 | 285 | 292 | 285 | 291 | 15,000 |
1986/10/03 | 251 | 255 | 251 | 255 | 11,000 |
1986/09/27 | 310 | 310 | 305 | 306 | 18,000 |
1986/09/26 | 310 | 320 | 310 | 310 | 3,000 |
1986/09/25 | 320 | 320 | 310 | 310 | 7,000 |
1986/09/24 | 310 | 310 | 310 | 310 | 1,000 |
1986/09/22 | 305 | 310 | 305 | 310 | 4,000 |
1986/09/19 | 300 | 300 | 300 | 300 | 2,000 |
1986/09/18 | 295 | 295 | 295 | 295 | 10,000 |
1986/09/06 | 330 | 330 | 329 | 329 | 3,000 |
1986/09/05 | 330 | 330 | 330 | 330 | 5,000 |
1986/09/04 | 330 | 340 | 330 | 330 | 7,000 |
1986/09/02 | 336 | 340 | 330 | 330 | 5,000 |
1986/09/01 | 343 | 343 | 335 | 335 | 7,000 |
1986/08/30 | 342 | 342 | 342 | 342 | 2,000 |
1986/08/29 | 342 | 342 | 342 | 342 | 5,000 |
1986/08/25 | 342 | 357 | 342 | 357 | 11,000 |
1986/08/23 | 342 | 342 | 342 | 342 | 1,000 |
1986/08/22 | 341 | 341 | 340 | 340 | 9,000 |
1986/08/21 | 345 | 345 | 340 | 340 | 5,000 |
1986/08/20 | 340 | 340 | 340 | 340 | 12,000 |
1986/08/19 | 351 | 351 | 340 | 340 | 6,000 |
1986/08/18 | 351 | 351 | 351 | 351 | 3,000 |
1986/08/15 | 352 | 352 | 350 | 351 | 7,000 |
1986/08/14 | 355 | 355 | 350 | 350 | 10,000 |
1986/08/13 | 355 | 360 | 355 | 355 | 9,000 |
1986/08/11 | 360 | 360 | 355 | 355 | 7,000 |
1986/08/08 | 350 | 350 | 350 | 350 | 5,000 |
1986/08/07 | 360 | 360 | 340 | 340 | 10,000 |
1986/08/06 | 373 | 373 | 368 | 368 | 15,000 |
1986/08/04 | 340 | 348 | 340 | 348 | 9,000 |
1986/08/02 | 340 | 340 | 338 | 338 | 15,000 |
1986/08/01 | 350 | 350 | 340 | 340 | 7,000 |
1986/07/31 | 365 | 365 | 351 | 351 | 22,000 |
1986/07/30 | 370 | 370 | 360 | 360 | 14,000 |
1986/07/29 | 376 | 376 | 371 | 371 | 14,000 |
1986/07/28 | 391 | 391 | 391 | 391 | 2,000 |
1986/07/26 | 391 | 391 | 391 | 391 | 4,000 |
1986/07/25 | 399 | 402 | 395 | 395 | 16,000 |
1986/07/24 | 394 | 397 | 394 | 397 | 4,000 |
1986/07/23 | 403 | 403 | 393 | 393 | 20,000 |
1986/07/22 | 405 | 405 | 398 | 398 | 10,000 |
1986/07/21 | 416 | 416 | 402 | 402 | 22,000 |
1986/07/19 | 416 | 418 | 416 | 416 | 7,000 |
1986/07/18 | 418 | 418 | 416 | 416 | 44,000 |
1986/07/17 | 418 | 420 | 418 | 419 | 53,000 |
1986/07/16 | 420 | 426 | 418 | 418 | 12,000 |
1986/07/15 | 418 | 434 | 418 | 418 | 28,000 |
1986/07/14 | 421 | 421 | 418 | 418 | 5,000 |
1986/07/11 | 423 | 423 | 420 | 420 | 8,000 |
1986/07/10 | 427 | 430 | 420 | 430 | 11,000 |
1986/07/09 | 426 | 427 | 426 | 427 | 18,000 |
1986/07/08 | 439 | 439 | 431 | 431 | 11,000 |
1986/07/07 | 441 | 444 | 431 | 440 | 17,000 |
1986/07/05 | 431 | 431 | 431 | 431 | 8,000 |
1986/07/04 | 439 | 450 | 431 | 450 | 33,000 |
1986/07/03 | 430 | 445 | 430 | 440 | 50,000 |
1986/07/02 | 407 | 425 | 405 | 425 | 35,000 |
1986/07/01 | 402 | 407 | 401 | 402 | 54,000 |
1986/06/30 | 403 | 409 | 400 | 400 | 53,000 |
1986/06/28 | 400 | 400 | 398 | 400 | 37,000 |
1986/06/27 | 420 | 420 | 400 | 400 | 51,000 |
1986/06/26 | 410 | 410 | 404 | 410 | 14,000 |
1986/06/25 | 415 | 415 | 405 | 405 | 55,000 |
1986/06/24 | 425 | 425 | 415 | 415 | 32,000 |
1986/06/23 | 431 | 435 | 423 | 423 | 54,000 |
1986/06/21 | 424 | 430 | 424 | 429 | 9,000 |
1986/06/20 | 422 | 423 | 422 | 423 | 6,000 |
1986/06/19 | 435 | 445 | 420 | 420 | 26,000 |
1986/06/18 | 423 | 437 | 420 | 437 | 24,000 |
1986/06/17 | 424 | 436 | 424 | 430 | 7,000 |
1986/06/16 | 427 | 427 | 421 | 421 | 7,000 |
1986/06/13 | 436 | 436 | 420 | 420 | 27,000 |
1986/06/12 | 434 | 435 | 434 | 435 | 8,000 |
1986/06/11 | 425 | 425 | 425 | 425 | 7,000 |
1986/06/10 | 445 | 445 | 445 | 445 | 11,000 |
1986/06/09 | 426 | 430 | 425 | 430 | 11,000 |
1986/06/07 | 426 | 440 | 426 | 440 | 18,000 |
1986/06/06 | 430 | 430 | 425 | 425 | 9,000 |
1986/06/05 | 426 | 431 | 420 | 420 | 26,000 |
1986/06/04 | 430 | 440 | 425 | 425 | 20,000 |
1986/06/03 | 450 | 450 | 425 | 425 | 29,000 |
1986/06/02 | 436 | 450 | 436 | 450 | 9,000 |
1986/05/31 | 445 | 445 | 436 | 441 | 14,000 |
1986/05/30 | 431 | 440 | 431 | 440 | 29,000 |
1986/05/29 | 435 | 435 | 411 | 411 | 27,000 |
1986/05/28 | 435 | 436 | 430 | 435 | 32,000 |
1986/05/27 | 454 | 454 | 431 | 431 | 20,000 |
1986/05/26 | 465 | 465 | 450 | 450 | 28,000 |
1986/05/24 | 462 | 465 | 462 | 463 | 16,000 |
1986/05/23 | 460 | 471 | 455 | 461 | 39,000 |
1986/05/22 | 487 | 487 | 455 | 455 | 40,000 |
1986/05/21 | 454 | 477 | 440 | 477 | 56,000 |
1986/05/20 | 460 | 460 | 450 | 456 | 15,000 |
1986/05/19 | 465 | 466 | 460 | 460 | 16,000 |
1986/05/17 | 460 | 460 | 459 | 460 | 12,000 |
1986/05/16 | 471 | 471 | 461 | 461 | 40,000 |
1986/05/15 | 469 | 469 | 464 | 466 | 12,000 |
1986/05/14 | 462 | 470 | 461 | 470 | 49,000 |
1986/05/13 | 465 | 490 | 465 | 487 | 46,000 |
1986/05/12 | 492 | 492 | 465 | 465 | 115,000 |
1986/05/09 | 519 | 521 | 495 | 495 | 291,000 |
1986/05/08 | 465 | 519 | 464 | 509 | 347,000 |
1986/05/07 | 410 | 467 | 410 | 452 | 285,000 |
1986/05/06 | 410 | 420 | 408 | 410 | 41,000 |
1986/05/02 | 403 | 409 | 402 | 409 | 16,000 |
1986/05/01 | 404 | 418 | 400 | 400 | 49,000 |
1986/04/30 | 401 | 402 | 400 | 401 | 25,000 |
1986/04/28 | 400 | 402 | 400 | 401 | 9,000 |
1986/04/26 | 414 | 414 | 400 | 400 | 14,000 |
1986/04/25 | 433 | 434 | 418 | 418 | 40,000 |
1986/04/24 | 400 | 434 | 400 | 434 | 74,000 |
1986/04/23 | 385 | 400 | 370 | 400 | 47,000 |
1986/04/22 | 385 | 385 | 385 | 385 | 3,000 |
1986/04/21 | 375 | 395 | 375 | 395 | 8,000 |
1986/04/19 | 376 | 378 | 370 | 370 | 13,000 |
1986/04/18 | 375 | 376 | 375 | 375 | 7,000 |
1986/04/17 | 392 | 414 | 379 | 379 | 36,000 |
1986/04/16 | 351 | 396 | 350 | 396 | 33,000 |
1986/04/15 | 355 | 355 | 345 | 345 | 11,000 |
1986/04/14 | 361 | 361 | 330 | 330 | 16,000 |
1986/04/11 | 361 | 361 | 361 | 361 | 2,000 |
1986/04/10 | 378 | 378 | 378 | 378 | 2,000 |
1986/04/09 | 379 | 380 | 378 | 380 | 3,000 |
1986/04/08 | 361 | 379 | 361 | 379 | 8,000 |
1986/04/07 | 360 | 361 | 360 | 361 | 2,000 |
1986/04/05 | 350 | 353 | 350 | 353 | 4,000 |
1986/04/04 | 351 | 351 | 350 | 350 | 7,000 |
1986/04/03 | 331 | 331 | 331 | 331 | 7,000 |
1986/04/01 | 350 | 358 | 341 | 357 | 24,000 |
1986/03/31 | 360 | 360 | 350 | 350 | 18,000 |
1986/03/29 | 370 | 370 | 360 | 360 | 14,000 |
1986/03/28 | 365 | 365 | 360 | 360 | 22,000 |
1986/03/27 | 390 | 395 | 370 | 370 | 33,000 |
1986/03/26 | 370 | 400 | 365 | 400 | 50,000 |
1986/03/24 | 359 | 359 | 325 | 325 | 44,000 |
1986/03/22 | 368 | 368 | 368 | 368 | 8,000 |
1986/03/20 | 390 | 395 | 382 | 383 | 44,000 |
1986/03/19 | 405 | 410 | 390 | 395 | 60,000 |
1986/03/18 | 422 | 422 | 410 | 410 | 34,000 |
1986/03/17 | 447 | 450 | 435 | 435 | 36,000 |
1986/03/15 | 420 | 450 | 420 | 450 | 63,000 |
1986/03/14 | 420 | 422 | 416 | 416 | 54,000 |
1986/03/13 | 432 | 445 | 430 | 440 | 96,000 |
1986/03/12 | 450 | 450 | 448 | 448 | 73,000 |
1986/03/11 | 502 | 508 | 469 | 475 | 191,000 |
1986/03/10 | 500 | 550 | 500 | 504 | 667,000 |
1986/03/07 | 411 | 496 | 410 | 495 | 554,000 |
1986/03/06 | 445 | 445 | 410 | 416 | 243,000 |
1986/03/05 | 424 | 461 | 424 | 430 | 850,000 |
1986/03/04 | 389 | 409 | 385 | 409 | 630,000 |
1986/03/03 | 350 | 391 | 350 | 370 | 361,000 |
1986/03/01 | 343 | 360 | 341 | 355 | 317,000 |
1986/02/28 | 314 | 342 | 314 | 342 | 166,000 |
1986/02/27 | 310 | 318 | 305 | 318 | 37,000 |
1986/02/26 | 290 | 300 | 290 | 300 | 18,000 |
1986/02/25 | 299 | 299 | 295 | 295 | 10,000 |
1986/02/24 | 296 | 296 | 295 | 295 | 2,000 |
1986/02/22 | 296 | 297 | 296 | 296 | 6,000 |
1986/02/21 | 299 | 300 | 296 | 296 | 9,000 |
1986/02/20 | 299 | 299 | 299 | 299 | 5,000 |
1986/02/19 | 299 | 299 | 294 | 295 | 10,000 |
1986/02/18 | 294 | 298 | 294 | 294 | 8,000 |
1986/02/17 | 292 | 294 | 292 | 294 | 13,000 |
1986/02/15 | 293 | 293 | 293 | 293 | 4,000 |
1986/02/14 | 299 | 299 | 295 | 295 | 6,000 |
1986/02/13 | 294 | 299 | 290 | 299 | 21,000 |
1986/02/12 | 290 | 291 | 290 | 291 | 9,000 |
1986/02/10 | 293 | 294 | 290 | 290 | 15,000 |
1986/02/07 | 296 | 296 | 294 | 294 | 8,000 |
1986/02/06 | 297 | 297 | 293 | 293 | 5,000 |
1986/02/05 | 296 | 296 | 293 | 293 | 3,000 |
1986/02/04 | 296 | 300 | 296 | 300 | 3,000 |
1986/02/03 | 293 | 293 | 290 | 293 | 5,000 |
1986/01/31 | 300 | 300 | 293 | 293 | 7,000 |
1986/01/30 | 296 | 300 | 296 | 297 | 13,000 |
1986/01/29 | 297 | 297 | 296 | 296 | 8,000 |
1986/01/27 | 296 | 297 | 296 | 296 | 6,000 |
1986/01/25 | 301 | 301 | 296 | 296 | 13,000 |
1986/01/24 | 313 | 313 | 296 | 296 | 20,000 |
1986/01/23 | 320 | 320 | 312 | 315 | 14,000 |
1986/01/22 | 325 | 325 | 318 | 321 | 79,000 |
1986/01/21 | 320 | 337 | 316 | 323 | 237,000 |
1986/01/20 | 306 | 315 | 300 | 315 | 40,000 |
1986/01/18 | 305 | 306 | 305 | 306 | 16,000 |
1986/01/17 | 295 | 305 | 295 | 300 | 9,000 |
1986/01/16 | 300 | 300 | 295 | 295 | 3,000 |
1986/01/14 | 310 | 310 | 300 | 300 | 14,000 |
1986/01/13 | 309 | 318 | 302 | 318 | 50,000 |
1986/01/10 | 304 | 310 | 303 | 309 | 40,000 |
1986/01/09 | 290 | 304 | 289 | 304 | 22,000 |
1986/01/08 | 283 | 283 | 283 | 283 | 1,000 |
1986/01/07 | 285 | 285 | 283 | 283 | 11,000 |
1986/01/06 | 286 | 286 | 285 | 285 | 9,000 |
1986/01/04 | 285 | 285 | 285 | 285 | 3,000 |