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 |
---|---|---|---|---|---|
1988/12/27 | 560 | 560 | 560 | 560 | 3,000 |
1988/12/23 | 565 | 565 | 565 | 565 | 1,000 |
1988/12/22 | 575 | 575 | 575 | 575 | 4,000 |
1988/12/21 | 585 | 585 | 575 | 575 | 4,000 |
1988/12/20 | 585 | 585 | 570 | 585 | 6,000 |
1988/12/15 | 600 | 600 | 585 | 585 | 14,000 |
1988/12/14 | 600 | 600 | 600 | 600 | 8,000 |
1988/12/13 | 589 | 600 | 585 | 585 | 12,000 |
1988/12/12 | 595 | 600 | 586 | 586 | 9,000 |
1988/12/09 | 595 | 595 | 570 | 586 | 17,000 |
1988/12/08 | 591 | 595 | 591 | 595 | 3,000 |
1988/12/07 | 595 | 595 | 580 | 590 | 5,000 |
1988/12/06 | 595 | 595 | 590 | 590 | 11,000 |
1988/12/05 | 600 | 600 | 591 | 595 | 13,000 |
1988/12/03 | 590 | 590 | 585 | 590 | 8,000 |
1988/12/02 | 580 | 590 | 571 | 590 | 11,000 |
1988/12/01 | 573 | 574 | 571 | 571 | 8,000 |
1988/11/30 | 581 | 581 | 570 | 570 | 6,000 |
1988/11/29 | 590 | 590 | 572 | 572 | 14,000 |
1988/11/28 | 580 | 589 | 580 | 580 | 13,000 |
1988/11/26 | 570 | 570 | 570 | 570 | 7,000 |
1988/11/25 | 579 | 591 | 570 | 590 | 20,000 |
1988/11/22 | 535 | 559 | 535 | 540 | 31,000 |
1988/11/21 | 530 | 535 | 530 | 535 | 13,000 |
1988/11/18 | 525 | 525 | 504 | 504 | 9,000 |
1988/11/16 | 524 | 530 | 524 | 525 | 6,000 |
1988/11/15 | 520 | 520 | 520 | 520 | 1,000 |
1988/11/11 | 500 | 501 | 500 | 501 | 6,000 |
1988/11/09 | 530 | 530 | 530 | 530 | 3,000 |
1988/11/08 | 531 | 535 | 530 | 535 | 3,000 |
1988/11/07 | 534 | 535 | 534 | 535 | 6,000 |
1988/11/05 | 531 | 531 | 530 | 530 | 2,000 |
1988/11/04 | 535 | 535 | 531 | 531 | 8,000 |
1988/11/02 | 526 | 535 | 525 | 535 | 17,000 |
1988/11/01 | 526 | 526 | 520 | 525 | 14,000 |
1988/10/31 | 526 | 526 | 525 | 526 | 10,000 |
1988/10/28 | 492 | 500 | 492 | 498 | 9,000 |
1988/10/27 | 488 | 489 | 485 | 488 | 19,000 |
1988/10/26 | 490 | 490 | 485 | 486 | 6,000 |
1988/10/25 | 500 | 500 | 500 | 500 | 5,000 |
1988/10/22 | 501 | 501 | 501 | 501 | 1,000 |
1988/10/21 | 495 | 510 | 495 | 510 | 5,000 |
1988/10/20 | 501 | 501 | 500 | 501 | 10,000 |
1988/10/19 | 495 | 495 | 485 | 485 | 4,000 |
1988/10/18 | 510 | 510 | 495 | 495 | 3,000 |
1988/10/14 | 530 | 530 | 529 | 529 | 3,000 |
1988/10/13 | 520 | 520 | 520 | 520 | 5,000 |
1988/10/12 | 530 | 530 | 520 | 520 | 21,000 |
1988/10/11 | 525 | 525 | 525 | 525 | 3,000 |
1988/10/05 | 521 | 521 | 520 | 520 | 9,000 |
1988/10/03 | 540 | 540 | 521 | 521 | 4,000 |
1988/10/01 | 540 | 540 | 540 | 540 | 1,000 |
1988/09/30 | 520 | 530 | 520 | 530 | 4,000 |
1988/09/29 | 515 | 520 | 515 | 520 | 7,000 |
1988/09/28 | 511 | 516 | 510 | 510 | 11,000 |
1988/09/27 | 520 | 520 | 510 | 510 | 5,000 |
1988/09/26 | 540 | 540 | 530 | 530 | 7,000 |
1988/09/24 | 550 | 550 | 540 | 540 | 7,000 |
1988/09/22 | 551 | 552 | 551 | 552 | 11,000 |
1988/09/21 | 561 | 561 | 550 | 550 | 9,000 |
1988/09/19 | 591 | 591 | 590 | 590 | 4,000 |
1988/09/16 | 590 | 590 | 590 | 590 | 2,000 |
1988/09/07 | 610 | 610 | 610 | 610 | 3,000 |
1988/09/02 | 630 | 630 | 630 | 630 | 17,000 |
1988/09/01 | 630 | 630 | 630 | 630 | 12,000 |
1988/08/31 | 639 | 640 | 639 | 640 | 11,000 |
1988/08/30 | 600 | 600 | 600 | 600 | 6,000 |
1988/08/29 | 600 | 610 | 600 | 600 | 9,000 |
1988/08/27 | 600 | 610 | 600 | 610 | 2,000 |
1988/08/26 | 600 | 600 | 600 | 600 | 2,000 |
1988/08/25 | 550 | 570 | 550 | 570 | 6,000 |
1988/08/24 | 573 | 577 | 560 | 560 | 15,000 |
1988/08/23 | 599 | 599 | 573 | 573 | 9,000 |
1988/08/22 | 600 | 600 | 598 | 599 | 6,000 |
1988/08/17 | 600 | 600 | 600 | 600 | 1,000 |
1988/08/15 | 600 | 600 | 600 | 600 | 1,000 |
1988/08/12 | 596 | 600 | 596 | 600 | 3,000 |
1988/08/11 | 591 | 591 | 590 | 590 | 2,000 |
1988/08/10 | 611 | 611 | 601 | 601 | 4,000 |
1988/08/09 | 620 | 620 | 611 | 611 | 10,000 |
1988/08/08 | 600 | 620 | 600 | 620 | 5,000 |
1988/08/06 | 617 | 617 | 607 | 610 | 5,000 |
1988/08/05 | 620 | 620 | 620 | 620 | 1,000 |
1988/08/04 | 620 | 620 | 620 | 620 | 4,000 |
1988/08/03 | 651 | 651 | 648 | 648 | 2,000 |
1988/08/02 | 651 | 651 | 651 | 651 | 1,000 |
1988/08/01 | 650 | 650 | 650 | 650 | 2,000 |
1988/07/30 | 630 | 630 | 630 | 630 | 4,000 |
1988/07/29 | 620 | 630 | 620 | 625 | 19,000 |
1988/07/28 | 620 | 620 | 618 | 619 | 8,000 |
1988/07/27 | 621 | 621 | 617 | 617 | 12,000 |
1988/07/25 | 650 | 650 | 637 | 637 | 9,000 |
1988/07/23 | 650 | 650 | 650 | 650 | 2,000 |
1988/07/22 | 680 | 680 | 680 | 680 | 6,000 |
1988/07/21 | 690 | 690 | 680 | 680 | 3,000 |
1988/07/20 | 680 | 680 | 680 | 680 | 2,000 |
1988/07/19 | 708 | 708 | 680 | 680 | 17,000 |
1988/07/15 | 708 | 708 | 700 | 700 | 5,000 |
1988/07/14 | 709 | 709 | 700 | 700 | 10,000 |
1988/07/13 | 720 | 720 | 709 | 709 | 2,000 |
1988/07/11 | 690 | 700 | 690 | 700 | 13,000 |
1988/07/08 | 700 | 700 | 689 | 689 | 13,000 |
1988/07/07 | 691 | 691 | 690 | 690 | 5,000 |
1988/07/06 | 690 | 691 | 690 | 690 | 10,000 |
1988/07/05 | 688 | 689 | 688 | 689 | 3,000 |
1988/07/04 | 710 | 710 | 695 | 695 | 11,000 |
1988/07/02 | 700 | 700 | 700 | 700 | 4,000 |
1988/07/01 | 730 | 740 | 720 | 720 | 18,000 |
1988/06/30 | 739 | 740 | 737 | 740 | 5,000 |
1988/06/29 | 740 | 740 | 740 | 740 | 3,000 |
1988/06/28 | 761 | 761 | 750 | 750 | 5,000 |
1988/06/27 | 762 | 768 | 761 | 761 | 6,000 |
1988/06/25 | 762 | 770 | 762 | 770 | 4,000 |
1988/06/24 | 740 | 770 | 740 | 770 | 10,000 |
1988/06/23 | 747 | 748 | 740 | 740 | 15,000 |
1988/06/22 | 755 | 755 | 743 | 743 | 16,000 |
1988/06/21 | 743 | 746 | 743 | 743 | 9,000 |
1988/06/20 | 740 | 740 | 740 | 740 | 5,000 |
1988/06/17 | 760 | 762 | 732 | 750 | 31,000 |
1988/06/16 | 765 | 770 | 760 | 760 | 9,000 |
1988/06/15 | 765 | 770 | 760 | 770 | 12,000 |
1988/06/14 | 791 | 791 | 765 | 765 | 10,000 |
1988/06/13 | 765 | 781 | 760 | 781 | 12,000 |
1988/06/09 | 760 | 760 | 760 | 760 | 7,000 |
1988/06/08 | 810 | 810 | 810 | 810 | 5,000 |
1988/06/07 | 830 | 830 | 812 | 820 | 16,000 |
1988/06/06 | 815 | 830 | 815 | 830 | 23,000 |
1988/06/04 | 800 | 800 | 790 | 800 | 13,000 |
1988/06/03 | 760 | 762 | 760 | 762 | 5,000 |
1988/06/02 | 760 | 760 | 750 | 758 | 16,000 |
1988/06/01 | 779 | 782 | 752 | 760 | 19,000 |
1988/05/31 | 780 | 780 | 751 | 779 | 28,000 |
1988/05/30 | 810 | 810 | 786 | 786 | 37,000 |
1988/05/27 | 856 | 856 | 845 | 850 | 41,000 |
1988/05/26 | 880 | 880 | 850 | 876 | 52,000 |
1988/05/25 | 830 | 880 | 830 | 880 | 257,000 |
1988/05/24 | 750 | 830 | 750 | 830 | 241,000 |
1988/05/23 | 674 | 730 | 674 | 730 | 42,000 |
1988/05/20 | 715 | 715 | 694 | 694 | 15,000 |
1988/05/19 | 690 | 716 | 690 | 715 | 28,000 |
1988/05/18 | 675 | 680 | 670 | 670 | 16,000 |
1988/05/17 | 666 | 670 | 657 | 660 | 16,000 |
1988/05/16 | 667 | 667 | 655 | 666 | 7,000 |
1988/05/13 | 674 | 681 | 673 | 673 | 23,000 |
1988/05/12 | 666 | 670 | 666 | 670 | 14,000 |
1988/05/11 | 666 | 670 | 665 | 665 | 19,000 |
1988/05/10 | 666 | 666 | 660 | 665 | 29,000 |
1988/05/09 | 700 | 700 | 676 | 676 | 24,000 |
1988/05/07 | 670 | 671 | 660 | 660 | 26,000 |
1988/05/06 | 749 | 750 | 700 | 700 | 74,000 |
1988/05/02 | 663 | 719 | 663 | 719 | 90,000 |
1988/04/30 | 650 | 655 | 648 | 649 | 15,000 |
1988/04/28 | 610 | 630 | 606 | 630 | 34,000 |
1988/04/27 | 620 | 620 | 619 | 620 | 7,000 |
1988/04/26 | 622 | 622 | 607 | 620 | 25,000 |
1988/04/25 | 613 | 621 | 600 | 620 | 23,000 |
1988/04/23 | 591 | 617 | 590 | 617 | 43,000 |
1988/04/22 | 578 | 590 | 578 | 581 | 14,000 |
1988/04/21 | 580 | 580 | 573 | 573 | 12,000 |
1988/04/20 | 570 | 572 | 570 | 572 | 7,000 |
1988/04/19 | 568 | 580 | 568 | 570 | 4,000 |
1988/04/18 | 566 | 566 | 565 | 566 | 11,000 |
1988/04/15 | 566 | 566 | 565 | 565 | 3,000 |
1988/04/14 | 565 | 565 | 565 | 565 | 7,000 |
1988/04/13 | 580 | 580 | 579 | 579 | 2,000 |
1988/04/12 | 580 | 580 | 580 | 580 | 1,000 |
1988/04/11 | 580 | 580 | 580 | 580 | 1,000 |
1988/04/08 | 580 | 590 | 577 | 577 | 3,000 |
1988/04/07 | 595 | 595 | 589 | 590 | 7,000 |
1988/04/06 | 590 | 590 | 590 | 590 | 3,000 |
1988/04/05 | 575 | 575 | 575 | 575 | 2,000 |
1988/04/04 | 558 | 560 | 555 | 555 | 21,000 |
1988/04/02 | 580 | 580 | 578 | 578 | 3,000 |
1988/04/01 | 571 | 575 | 565 | 565 | 8,000 |
1988/03/31 | 570 | 570 | 566 | 567 | 7,000 |
1988/03/30 | 557 | 560 | 556 | 560 | 11,000 |
1988/03/29 | 575 | 583 | 555 | 555 | 9,000 |
1988/03/28 | 585 | 585 | 585 | 585 | 1,000 |
1988/03/25 | 600 | 600 | 590 | 590 | 2,000 |
1988/03/24 | 586 | 600 | 586 | 600 | 10,000 |
1988/03/23 | 599 | 599 | 599 | 599 | 5,000 |
1988/03/22 | 586 | 588 | 586 | 588 | 5,000 |
1988/03/18 | 585 | 586 | 585 | 586 | 2,000 |
1988/03/16 | 600 | 600 | 600 | 600 | 5,000 |
1988/03/15 | 599 | 600 | 580 | 580 | 25,000 |
1988/03/14 | 600 | 600 | 600 | 600 | 1,000 |
1988/03/11 | 610 | 613 | 605 | 605 | 10,000 |
1988/03/10 | 610 | 610 | 610 | 610 | 10,000 |
1988/03/09 | 610 | 614 | 610 | 613 | 8,000 |
1988/03/08 | 615 | 615 | 614 | 614 | 7,000 |
1988/03/07 | 610 | 610 | 610 | 610 | 6,000 |
1988/03/05 | 583 | 584 | 583 | 584 | 4,000 |
1988/03/04 | 580 | 580 | 580 | 580 | 5,000 |
1988/03/03 | 585 | 585 | 580 | 580 | 7,000 |
1988/03/02 | 585 | 585 | 580 | 580 | 13,000 |
1988/03/01 | 600 | 600 | 591 | 591 | 5,000 |
1988/02/29 | 583 | 600 | 582 | 600 | 4,000 |
1988/02/27 | 600 | 600 | 580 | 580 | 12,000 |
1988/02/26 | 590 | 594 | 580 | 580 | 15,000 |
1988/02/25 | 601 | 601 | 590 | 590 | 17,000 |
1988/02/24 | 610 | 610 | 600 | 600 | 12,000 |
1988/02/23 | 600 | 610 | 600 | 610 | 5,000 |
1988/02/22 | 591 | 595 | 591 | 595 | 7,000 |
1988/02/19 | 595 | 595 | 590 | 590 | 7,000 |
1988/02/18 | 600 | 615 | 600 | 615 | 5,000 |
1988/02/17 | 601 | 601 | 601 | 601 | 2,000 |
1988/02/16 | 590 | 590 | 580 | 580 | 39,000 |
1988/02/15 | 614 | 614 | 580 | 580 | 22,000 |
1988/02/12 | 615 | 615 | 610 | 615 | 10,000 |
1988/02/10 | 645 | 648 | 635 | 635 | 17,000 |
1988/02/09 | 630 | 650 | 629 | 645 | 31,000 |
1988/02/08 | 613 | 630 | 610 | 630 | 25,000 |
1988/02/06 | 590 | 610 | 590 | 610 | 13,000 |
1988/02/05 | 610 | 619 | 585 | 588 | 26,000 |
1988/02/04 | 630 | 630 | 619 | 621 | 40,000 |
1988/02/03 | 625 | 650 | 625 | 635 | 110,000 |
1988/02/02 | 579 | 585 | 570 | 585 | 20,000 |
1988/02/01 | 551 | 570 | 550 | 570 | 8,000 |
1988/01/30 | 550 | 550 | 550 | 550 | 3,000 |
1988/01/29 | 561 | 561 | 551 | 560 | 14,000 |
1988/01/28 | 569 | 570 | 560 | 560 | 16,000 |
1988/01/27 | 580 | 580 | 560 | 570 | 41,000 |
1988/01/26 | 565 | 585 | 565 | 580 | 47,000 |
1988/01/25 | 540 | 555 | 540 | 555 | 17,000 |
1988/01/23 | 521 | 530 | 512 | 530 | 6,000 |
1988/01/22 | 510 | 530 | 508 | 530 | 18,000 |
1988/01/21 | 501 | 510 | 501 | 510 | 3,000 |
1988/01/20 | 525 | 525 | 510 | 510 | 6,000 |
1988/01/19 | 520 | 526 | 520 | 526 | 2,000 |
1988/01/18 | 520 | 520 | 520 | 520 | 4,000 |
1988/01/14 | 530 | 530 | 530 | 530 | 9,000 |
1988/01/13 | 528 | 530 | 520 | 530 | 18,000 |
1988/01/12 | 526 | 530 | 526 | 530 | 2,000 |
1988/01/11 | 530 | 530 | 511 | 516 | 20,000 |
1988/01/08 | 521 | 535 | 521 | 530 | 11,000 |
1988/01/07 | 524 | 530 | 520 | 530 | 7,000 |
1988/01/06 | 530 | 530 | 530 | 530 | 3,000 |
1988/01/05 | 530 | 530 | 522 | 530 | 5,000 |
1988/01/04 | 534 | 534 | 523 | 524 | 3,000 |