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 |
---|---|---|---|---|---|
1987/12/28 | 521 | 535 | 521 | 534 | 10,000 |
1987/12/26 | 535 | 535 | 531 | 531 | 4,000 |
1987/12/25 | 540 | 540 | 539 | 539 | 11,000 |
1987/12/24 | 540 | 550 | 540 | 540 | 9,000 |
1987/12/23 | 552 | 552 | 540 | 540 | 11,000 |
1987/12/22 | 552 | 561 | 550 | 550 | 19,000 |
1987/12/21 | 565 | 565 | 550 | 550 | 13,000 |
1987/12/18 | 565 | 570 | 539 | 540 | 28,000 |
1987/12/17 | 550 | 581 | 550 | 575 | 51,000 |
1987/12/15 | 483 | 483 | 483 | 483 | 5,000 |
1987/12/14 | 470 | 470 | 470 | 470 | 15,000 |
1987/12/11 | 455 | 455 | 455 | 455 | 2,000 |
1987/12/10 | 455 | 455 | 455 | 455 | 3,000 |
1987/12/09 | 455 | 455 | 455 | 455 | 8,000 |
1987/12/08 | 470 | 470 | 465 | 465 | 7,000 |
1987/12/07 | 465 | 465 | 460 | 460 | 6,000 |
1987/12/04 | 469 | 470 | 469 | 470 | 4,000 |
1987/12/03 | 470 | 470 | 455 | 470 | 11,000 |
1987/12/01 | 468 | 468 | 468 | 468 | 2,000 |
1987/11/30 | 468 | 468 | 468 | 468 | 4,000 |
1987/11/28 | 473 | 473 | 473 | 473 | 4,000 |
1987/11/26 | 473 | 473 | 473 | 473 | 6,000 |
1987/11/25 | 475 | 475 | 475 | 475 | 9,000 |
1987/11/20 | 474 | 475 | 474 | 475 | 4,000 |
1987/11/19 | 470 | 475 | 470 | 475 | 6,000 |
1987/11/18 | 475 | 475 | 475 | 475 | 7,000 |
1987/11/17 | 481 | 481 | 475 | 475 | 6,000 |
1987/11/16 | 475 | 475 | 475 | 475 | 9,000 |
1987/11/13 | 480 | 480 | 475 | 475 | 4,000 |
1987/11/12 | 480 | 480 | 473 | 473 | 8,000 |
1987/11/11 | 489 | 489 | 473 | 480 | 45,000 |
1987/11/10 | 490 | 490 | 485 | 490 | 12,000 |
1987/11/09 | 495 | 495 | 490 | 490 | 6,000 |
1987/11/07 | 495 | 496 | 495 | 496 | 6,000 |
1987/11/06 | 495 | 500 | 495 | 500 | 15,000 |
1987/11/05 | 495 | 495 | 490 | 495 | 20,000 |
1987/11/04 | 501 | 501 | 495 | 495 | 26,000 |
1987/11/02 | 497 | 501 | 497 | 501 | 2,000 |
1987/10/30 | 497 | 497 | 497 | 497 | 8,000 |
1987/10/29 | 498 | 500 | 495 | 495 | 34,000 |
1987/10/28 | 498 | 498 | 497 | 497 | 4,000 |
1987/10/27 | 497 | 499 | 495 | 497 | 27,000 |
1987/10/26 | 515 | 530 | 500 | 500 | 43,000 |
1987/10/24 | 530 | 530 | 525 | 525 | 3,000 |
1987/10/23 | 540 | 540 | 515 | 530 | 21,000 |
1987/10/22 | 561 | 561 | 550 | 560 | 9,000 |
1987/10/21 | 521 | 541 | 521 | 535 | 21,000 |
1987/10/19 | 595 | 598 | 580 | 590 | 24,000 |
1987/10/16 | 585 | 600 | 585 | 595 | 52,000 |
1987/10/15 | 560 | 600 | 560 | 585 | 49,000 |
1987/10/14 | 560 | 570 | 560 | 560 | 36,000 |
1987/10/13 | 559 | 559 | 551 | 559 | 17,000 |
1987/10/12 | 565 | 565 | 540 | 559 | 21,000 |
1987/10/09 | 575 | 575 | 563 | 563 | 35,000 |
1987/10/08 | 530 | 565 | 530 | 565 | 38,000 |
1987/10/07 | 510 | 517 | 510 | 516 | 21,000 |
1987/10/06 | 520 | 530 | 515 | 515 | 17,000 |
1987/10/05 | 530 | 530 | 515 | 515 | 29,000 |
1987/10/03 | 525 | 530 | 525 | 530 | 23,000 |
1987/10/02 | 512 | 522 | 512 | 512 | 3,000 |
1987/10/01 | 522 | 522 | 517 | 517 | 18,000 |
1987/09/30 | 521 | 530 | 516 | 520 | 22,000 |
1987/09/29 | 523 | 530 | 521 | 521 | 19,000 |
1987/09/28 | 520 | 530 | 520 | 523 | 27,000 |
1987/09/26 | 516 | 516 | 512 | 516 | 8,000 |
1987/09/25 | 515 | 516 | 510 | 515 | 15,000 |
1987/09/24 | 519 | 520 | 515 | 515 | 25,000 |
1987/09/22 | 522 | 522 | 520 | 521 | 11,000 |
1987/09/21 | 520 | 520 | 515 | 520 | 8,000 |
1987/09/18 | 524 | 528 | 520 | 528 | 24,000 |
1987/09/17 | 528 | 528 | 528 | 528 | 5,000 |
1987/09/16 | 513 | 530 | 513 | 528 | 23,000 |
1987/09/14 | 510 | 510 | 503 | 503 | 20,000 |
1987/09/11 | 516 | 520 | 501 | 510 | 25,000 |
1987/09/10 | 532 | 535 | 515 | 515 | 34,000 |
1987/09/09 | 530 | 543 | 530 | 530 | 41,000 |
1987/09/08 | 505 | 520 | 505 | 520 | 33,000 |
1987/09/07 | 511 | 516 | 500 | 500 | 57,000 |
1987/09/05 | 528 | 530 | 518 | 520 | 43,000 |
1987/09/04 | 526 | 535 | 526 | 530 | 38,000 |
1987/09/03 | 520 | 540 | 511 | 520 | 102,000 |
1987/09/02 | 550 | 560 | 530 | 530 | 198,000 |
1987/09/01 | 518 | 550 | 518 | 545 | 209,000 |
1987/08/31 | 520 | 550 | 510 | 510 | 320,000 |
1987/08/28 | 450 | 460 | 450 | 460 | 40,000 |
1987/08/27 | 428 | 450 | 428 | 450 | 33,000 |
1987/08/26 | 428 | 430 | 428 | 430 | 9,000 |
1987/08/25 | 427 | 428 | 425 | 426 | 6,000 |
1987/08/24 | 425 | 427 | 425 | 427 | 3,000 |
1987/08/22 | 420 | 425 | 420 | 425 | 14,000 |
1987/08/21 | 425 | 430 | 421 | 421 | 11,000 |
1987/08/20 | 430 | 430 | 420 | 425 | 22,000 |
1987/08/19 | 429 | 431 | 429 | 430 | 17,000 |
1987/08/18 | 420 | 430 | 420 | 420 | 13,000 |
1987/08/17 | 415 | 420 | 415 | 420 | 6,000 |
1987/08/14 | 416 | 420 | 410 | 420 | 13,000 |
1987/08/13 | 419 | 419 | 419 | 419 | 2,000 |
1987/08/12 | 411 | 420 | 410 | 420 | 7,000 |
1987/08/11 | 412 | 420 | 410 | 410 | 11,000 |
1987/08/10 | 413 | 413 | 410 | 410 | 2,000 |
1987/08/07 | 413 | 413 | 410 | 413 | 7,000 |
1987/08/06 | 415 | 415 | 415 | 415 | 2,000 |
1987/08/05 | 415 | 415 | 401 | 401 | 8,000 |
1987/08/04 | 416 | 417 | 416 | 416 | 7,000 |
1987/08/03 | 430 | 430 | 416 | 416 | 7,000 |
1987/08/01 | 421 | 421 | 420 | 421 | 5,000 |
1987/07/31 | 415 | 420 | 415 | 419 | 16,000 |
1987/07/30 | 419 | 420 | 415 | 420 | 11,000 |
1987/07/29 | 419 | 419 | 419 | 419 | 2,000 |
1987/07/28 | 420 | 420 | 401 | 401 | 6,000 |
1987/07/27 | 415 | 415 | 415 | 415 | 1,000 |
1987/07/25 | 408 | 420 | 408 | 420 | 10,000 |
1987/07/24 | 402 | 407 | 401 | 407 | 5,000 |
1987/07/23 | 405 | 410 | 400 | 410 | 11,000 |
1987/07/22 | 410 | 410 | 405 | 405 | 10,000 |
1987/07/21 | 420 | 420 | 410 | 410 | 12,000 |
1987/07/20 | 446 | 450 | 421 | 421 | 17,000 |
1987/07/17 | 460 | 461 | 441 | 441 | 87,000 |
1987/07/16 | 420 | 465 | 414 | 465 | 141,000 |
1987/07/15 | 411 | 420 | 411 | 419 | 26,000 |
1987/07/14 | 410 | 410 | 405 | 410 | 28,000 |
1987/07/13 | 409 | 409 | 407 | 407 | 2,000 |
1987/07/10 | 409 | 409 | 400 | 409 | 15,000 |
1987/07/08 | 400 | 400 | 390 | 396 | 10,000 |
1987/07/07 | 400 | 410 | 400 | 400 | 23,000 |
1987/07/06 | 402 | 402 | 390 | 399 | 9,000 |
1987/07/04 | 395 | 399 | 390 | 390 | 5,000 |
1987/07/03 | 400 | 400 | 390 | 390 | 27,000 |
1987/07/02 | 398 | 398 | 398 | 398 | 2,000 |
1987/07/01 | 399 | 400 | 390 | 398 | 6,000 |
1987/06/30 | 390 | 400 | 390 | 400 | 10,000 |
1987/06/29 | 400 | 400 | 400 | 400 | 8,000 |
1987/06/27 | 392 | 392 | 391 | 391 | 5,000 |
1987/06/26 | 390 | 400 | 390 | 390 | 16,000 |
1987/06/25 | 398 | 410 | 390 | 390 | 23,000 |
1987/06/24 | 405 | 405 | 400 | 400 | 4,000 |
1987/06/23 | 410 | 413 | 404 | 410 | 25,000 |
1987/06/22 | 406 | 410 | 400 | 400 | 18,000 |
1987/06/19 | 407 | 410 | 405 | 410 | 13,000 |
1987/06/18 | 406 | 410 | 406 | 410 | 8,000 |
1987/06/17 | 411 | 415 | 403 | 411 | 42,000 |
1987/06/16 | 405 | 410 | 405 | 410 | 8,000 |
1987/06/15 | 402 | 402 | 401 | 401 | 16,000 |
1987/06/12 | 409 | 410 | 401 | 401 | 23,000 |
1987/06/11 | 401 | 415 | 401 | 411 | 20,000 |
1987/06/10 | 410 | 410 | 400 | 401 | 10,000 |
1987/06/09 | 406 | 406 | 398 | 400 | 22,000 |
1987/06/08 | 414 | 415 | 405 | 405 | 17,000 |
1987/06/06 | 420 | 420 | 415 | 420 | 12,000 |
1987/06/05 | 401 | 407 | 395 | 406 | 16,000 |
1987/06/04 | 430 | 430 | 405 | 406 | 69,000 |
1987/06/03 | 390 | 415 | 390 | 415 | 27,000 |
1987/06/02 | 386 | 390 | 380 | 380 | 27,000 |
1987/05/30 | 374 | 374 | 373 | 373 | 5,000 |
1987/05/29 | 382 | 383 | 379 | 379 | 23,000 |
1987/05/28 | 400 | 400 | 381 | 385 | 44,000 |
1987/05/27 | 391 | 395 | 390 | 395 | 38,000 |
1987/05/26 | 421 | 421 | 381 | 381 | 31,000 |
1987/05/25 | 426 | 426 | 418 | 424 | 95,000 |
1987/05/23 | 400 | 421 | 400 | 421 | 81,000 |
1987/05/22 | 369 | 380 | 369 | 380 | 27,000 |
1987/05/21 | 361 | 365 | 361 | 361 | 14,000 |
1987/05/20 | 370 | 370 | 365 | 365 | 21,000 |
1987/05/19 | 379 | 380 | 370 | 370 | 46,000 |
1987/05/18 | 362 | 370 | 362 | 370 | 13,000 |
1987/05/15 | 360 | 361 | 360 | 360 | 26,000 |
1987/05/14 | 350 | 355 | 350 | 355 | 19,000 |
1987/05/13 | 355 | 360 | 350 | 350 | 19,000 |
1987/05/12 | 354 | 355 | 350 | 350 | 21,000 |
1987/05/11 | 379 | 379 | 355 | 360 | 81,000 |
1987/05/08 | 350 | 360 | 350 | 359 | 61,000 |
1987/05/07 | 315 | 320 | 315 | 320 | 10,000 |
1987/05/06 | 311 | 311 | 305 | 305 | 4,000 |
1987/05/02 | 311 | 311 | 311 | 311 | 4,000 |
1987/05/01 | 311 | 311 | 311 | 311 | 5,000 |
1987/04/28 | 325 | 325 | 320 | 320 | 12,000 |
1987/04/27 | 325 | 325 | 325 | 325 | 8,000 |
1987/04/25 | 349 | 349 | 349 | 349 | 42,000 |
1987/04/23 | 286 | 305 | 286 | 305 | 4,000 |
1987/04/22 | 283 | 286 | 283 | 286 | 4,000 |
1987/04/21 | 281 | 281 | 281 | 281 | 4,000 |
1987/04/20 | 281 | 281 | 280 | 281 | 3,000 |
1987/04/17 | 281 | 281 | 280 | 280 | 5,000 |
1987/04/16 | 281 | 281 | 281 | 281 | 1,000 |
1987/04/15 | 281 | 281 | 281 | 281 | 4,000 |
1987/04/14 | 281 | 281 | 281 | 281 | 1,000 |
1987/04/13 | 281 | 281 | 280 | 280 | 14,000 |
1987/04/09 | 287 | 287 | 287 | 287 | 2,000 |
1987/04/08 | 285 | 293 | 285 | 292 | 7,000 |
1987/04/07 | 281 | 281 | 280 | 280 | 9,000 |
1987/04/06 | 293 | 293 | 293 | 293 | 2,000 |
1987/04/04 | 296 | 296 | 293 | 293 | 7,000 |
1987/04/03 | 295 | 296 | 295 | 296 | 7,000 |
1987/04/02 | 296 | 296 | 296 | 296 | 1,000 |
1987/04/01 | 298 | 298 | 298 | 298 | 1,000 |
1987/03/30 | 294 | 300 | 294 | 300 | 4,000 |
1987/03/28 | 295 | 295 | 294 | 294 | 6,000 |
1987/03/27 | 301 | 301 | 298 | 298 | 12,000 |
1987/03/25 | 303 | 305 | 303 | 303 | 5,000 |
1987/03/24 | 306 | 306 | 303 | 305 | 19,000 |
1987/03/23 | 300 | 306 | 300 | 306 | 7,000 |
1987/03/20 | 306 | 306 | 305 | 305 | 17,000 |
1987/03/19 | 305 | 305 | 305 | 305 | 17,000 |
1987/03/18 | 305 | 305 | 301 | 305 | 17,000 |
1987/03/17 | 312 | 312 | 312 | 312 | 1,000 |
1987/03/16 | 319 | 320 | 312 | 312 | 4,000 |
1987/03/13 | 319 | 320 | 319 | 319 | 9,000 |
1987/03/12 | 310 | 320 | 310 | 320 | 7,000 |
1987/03/11 | 300 | 301 | 300 | 301 | 23,000 |
1987/03/10 | 300 | 300 | 300 | 300 | 17,000 |
1987/03/09 | 305 | 305 | 300 | 300 | 25,000 |
1987/03/07 | 304 | 305 | 304 | 305 | 4,000 |
1987/03/06 | 305 | 305 | 305 | 305 | 24,000 |
1987/03/05 | 310 | 310 | 305 | 305 | 14,000 |
1987/03/03 | 307 | 310 | 305 | 305 | 18,000 |
1987/03/02 | 310 | 310 | 305 | 305 | 12,000 |
1987/02/28 | 306 | 306 | 305 | 305 | 10,000 |
1987/02/26 | 310 | 310 | 306 | 310 | 12,000 |
1987/02/25 | 310 | 310 | 310 | 310 | 8,000 |
1987/02/24 | 306 | 308 | 306 | 306 | 14,000 |
1987/02/23 | 310 | 311 | 305 | 305 | 22,000 |
1987/02/20 | 314 | 314 | 311 | 311 | 18,000 |
1987/02/19 | 326 | 326 | 320 | 320 | 4,000 |
1987/02/18 | 326 | 326 | 326 | 326 | 1,000 |
1987/02/17 | 329 | 329 | 325 | 326 | 11,000 |
1987/02/13 | 350 | 351 | 338 | 344 | 22,000 |
1987/02/12 | 335 | 352 | 333 | 335 | 18,000 |
1987/02/10 | 325 | 325 | 325 | 325 | 3,000 |
1987/02/09 | 305 | 305 | 300 | 300 | 8,000 |
1987/02/06 | 316 | 318 | 315 | 315 | 11,000 |
1987/02/05 | 315 | 315 | 310 | 310 | 8,000 |
1987/02/04 | 320 | 320 | 315 | 315 | 6,000 |
1987/02/02 | 350 | 350 | 348 | 348 | 4,000 |
1987/01/31 | 350 | 350 | 350 | 350 | 5,000 |
1987/01/30 | 351 | 351 | 348 | 348 | 4,000 |
1987/01/29 | 352 | 352 | 349 | 350 | 7,000 |
1987/01/28 | 350 | 355 | 350 | 350 | 10,000 |
1987/01/27 | 355 | 370 | 350 | 350 | 55,000 |
1987/01/24 | 324 | 325 | 324 | 325 | 13,000 |
1987/01/23 | 310 | 319 | 300 | 319 | 24,000 |
1987/01/22 | 320 | 320 | 310 | 310 | 12,000 |
1987/01/21 | 320 | 320 | 320 | 320 | 5,000 |
1987/01/20 | 320 | 325 | 320 | 320 | 7,000 |
1987/01/19 | 320 | 320 | 320 | 320 | 5,000 |
1987/01/16 | 315 | 315 | 315 | 315 | 1,000 |
1987/01/14 | 325 | 325 | 310 | 310 | 11,000 |
1987/01/13 | 331 | 331 | 325 | 325 | 4,000 |
1987/01/12 | 340 | 340 | 330 | 330 | 5,000 |
1987/01/05 | 379 | 379 | 379 | 379 | 1,000 |