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 |
---|---|---|---|---|---|
1992/12/28 | 306 | 306 | 306 | 306 | 2,000 |
1992/12/22 | 291 | 291 | 286 | 286 | 2,000 |
1992/12/17 | 291 | 291 | 291 | 291 | 1,000 |
1992/12/16 | 291 | 295 | 291 | 291 | 6,000 |
1992/12/14 | 290 | 290 | 290 | 290 | 2,000 |
1992/12/11 | 285 | 285 | 285 | 285 | 9,000 |
1992/12/07 | 320 | 320 | 320 | 320 | 1,000 |
1992/12/04 | 321 | 321 | 321 | 321 | 1,000 |
1992/12/03 | 316 | 316 | 315 | 316 | 11,000 |
1992/12/01 | 300 | 308 | 300 | 308 | 3,000 |
1992/11/30 | 290 | 290 | 290 | 290 | 1,000 |
1992/11/27 | 281 | 281 | 280 | 281 | 4,000 |
1992/11/25 | 251 | 251 | 251 | 251 | 6,000 |
1992/11/19 | 280 | 280 | 280 | 280 | 1,000 |
1992/11/18 | 280 | 280 | 280 | 280 | 2,000 |
1992/11/10 | 292 | 292 | 292 | 292 | 1,000 |
1992/11/09 | 295 | 295 | 295 | 295 | 1,000 |
1992/11/04 | 300 | 300 | 300 | 300 | 1,000 |
1992/11/02 | 295 | 300 | 295 | 300 | 2,000 |
1992/10/27 | 295 | 295 | 295 | 295 | 1,000 |
1992/10/26 | 285 | 300 | 285 | 300 | 3,000 |
1992/10/19 | 280 | 280 | 280 | 280 | 1,000 |
1992/10/16 | 289 | 289 | 289 | 289 | 1,000 |
1992/10/05 | 314 | 314 | 314 | 314 | 1,000 |
1992/10/01 | 313 | 318 | 313 | 318 | 2,000 |
1992/09/28 | 312 | 313 | 312 | 313 | 2,000 |
1992/09/22 | 310 | 310 | 310 | 310 | 3,000 |
1992/09/21 | 309 | 309 | 305 | 305 | 10,000 |
1992/09/17 | 310 | 310 | 310 | 310 | 2,000 |
1992/09/11 | 320 | 330 | 320 | 330 | 3,000 |
1992/09/10 | 315 | 320 | 315 | 320 | 6,000 |
1992/09/09 | 315 | 315 | 315 | 315 | 3,000 |
1992/09/08 | 315 | 315 | 315 | 315 | 1,000 |
1992/09/07 | 320 | 320 | 320 | 320 | 2,000 |
1992/09/02 | 321 | 321 | 319 | 319 | 5,000 |
1992/09/01 | 324 | 329 | 324 | 329 | 4,000 |
1992/08/28 | 306 | 320 | 306 | 314 | 13,000 |
1992/08/27 | 300 | 306 | 300 | 302 | 14,000 |
1992/08/26 | 300 | 300 | 300 | 300 | 7,000 |
1992/08/24 | 267 | 268 | 265 | 265 | 14,000 |
1992/08/20 | 250 | 251 | 250 | 250 | 11,000 |
1992/08/19 | 250 | 250 | 250 | 250 | 2,000 |
1992/08/18 | 250 | 250 | 245 | 250 | 5,000 |
1992/08/14 | 250 | 250 | 250 | 250 | 3,000 |
1992/08/13 | 260 | 260 | 240 | 250 | 23,000 |
1992/08/12 | 270 | 270 | 270 | 270 | 9,000 |
1992/08/11 | 290 | 290 | 270 | 270 | 9,000 |
1992/08/10 | 301 | 301 | 301 | 301 | 1,000 |
1992/08/07 | 326 | 326 | 310 | 310 | 10,000 |
1992/08/05 | 335 | 335 | 335 | 335 | 1,000 |
1992/08/04 | 325 | 325 | 325 | 325 | 1,000 |
1992/08/03 | 340 | 340 | 340 | 340 | 2,000 |
1992/07/30 | 335 | 335 | 335 | 335 | 1,000 |
1992/07/29 | 343 | 343 | 335 | 335 | 6,000 |
1992/07/28 | 344 | 344 | 344 | 344 | 1,000 |
1992/07/27 | 349 | 349 | 349 | 349 | 1,000 |
1992/07/24 | 349 | 349 | 349 | 349 | 4,000 |
1992/07/22 | 349 | 349 | 349 | 349 | 4,000 |
1992/07/17 | 345 | 345 | 345 | 345 | 1,000 |
1992/07/16 | 345 | 345 | 345 | 345 | 5,000 |
1992/07/15 | 341 | 341 | 341 | 341 | 1,000 |
1992/07/08 | 350 | 350 | 340 | 340 | 5,000 |
1992/07/07 | 360 | 360 | 350 | 350 | 3,000 |
1992/07/06 | 360 | 360 | 360 | 360 | 5,000 |
1992/07/03 | 360 | 360 | 360 | 360 | 4,000 |
1992/07/01 | 332 | 332 | 332 | 332 | 2,000 |
1992/06/30 | 332 | 332 | 332 | 332 | 1,000 |
1992/06/29 | 344 | 344 | 344 | 344 | 1,000 |
1992/06/26 | 329 | 329 | 329 | 329 | 1,000 |
1992/06/25 | 344 | 344 | 344 | 344 | 1,000 |
1992/06/23 | 349 | 349 | 349 | 349 | 1,000 |
1992/06/18 | 330 | 330 | 330 | 330 | 1,000 |
1992/06/17 | 339 | 340 | 332 | 332 | 9,000 |
1992/06/16 | 350 | 350 | 340 | 340 | 7,000 |
1992/06/15 | 340 | 340 | 340 | 340 | 1,000 |
1992/06/12 | 343 | 343 | 343 | 343 | 4,000 |
1992/06/11 | 360 | 360 | 360 | 360 | 1,000 |
1992/06/10 | 359 | 359 | 354 | 354 | 2,000 |
1992/06/01 | 366 | 369 | 366 | 369 | 2,000 |
1992/05/29 | 348 | 348 | 348 | 348 | 2,000 |
1992/05/26 | 378 | 378 | 378 | 378 | 1,000 |
1992/05/25 | 399 | 399 | 386 | 386 | 4,000 |
1992/05/22 | 399 | 399 | 399 | 399 | 2,000 |
1992/05/21 | 399 | 399 | 399 | 399 | 2,000 |
1992/05/15 | 400 | 400 | 400 | 400 | 4,000 |
1992/05/14 | 404 | 404 | 400 | 400 | 13,000 |
1992/05/13 | 399 | 400 | 399 | 400 | 10,000 |
1992/05/12 | 390 | 394 | 390 | 394 | 4,000 |
1992/05/11 | 375 | 375 | 375 | 375 | 1,000 |
1992/05/07 | 345 | 345 | 345 | 345 | 1,000 |
1992/04/30 | 335 | 335 | 335 | 335 | 2,000 |
1992/04/28 | 335 | 335 | 335 | 335 | 5,000 |
1992/04/27 | 336 | 336 | 335 | 335 | 10,000 |
1992/04/24 | 335 | 335 | 335 | 335 | 3,000 |
1992/04/23 | 330 | 330 | 320 | 320 | 2,000 |
1992/04/22 | 330 | 330 | 330 | 330 | 6,000 |
1992/04/21 | 330 | 330 | 330 | 330 | 5,000 |
1992/04/20 | 351 | 351 | 351 | 351 | 2,000 |
1992/04/17 | 352 | 357 | 351 | 351 | 5,000 |
1992/04/15 | 331 | 332 | 331 | 332 | 2,000 |
1992/04/14 | 350 | 350 | 325 | 325 | 9,000 |
1992/04/13 | 350 | 355 | 345 | 345 | 6,000 |
1992/04/10 | 345 | 350 | 345 | 350 | 8,000 |
1992/04/08 | 350 | 350 | 350 | 350 | 2,000 |
1992/04/01 | 390 | 390 | 390 | 390 | 2,000 |
1992/03/31 | 390 | 390 | 390 | 390 | 2,000 |
1992/03/30 | 390 | 390 | 390 | 390 | 3,000 |
1992/03/27 | 390 | 390 | 390 | 390 | 5,000 |
1992/03/25 | 410 | 410 | 410 | 410 | 1,000 |
1992/03/24 | 401 | 401 | 401 | 401 | 3,000 |
1992/03/19 | 400 | 400 | 400 | 400 | 4,000 |
1992/03/18 | 400 | 400 | 400 | 400 | 2,000 |
1992/03/17 | 391 | 395 | 391 | 395 | 2,000 |
1992/03/16 | 386 | 390 | 386 | 390 | 2,000 |
1992/03/12 | 386 | 386 | 386 | 386 | 1,000 |
1992/03/11 | 390 | 390 | 385 | 385 | 13,000 |
1992/03/10 | 390 | 390 | 385 | 385 | 9,000 |
1992/03/09 | 415 | 415 | 395 | 395 | 11,000 |
1992/03/06 | 414 | 419 | 410 | 410 | 15,000 |
1992/03/05 | 420 | 420 | 420 | 420 | 1,000 |
1992/03/03 | 410 | 410 | 410 | 410 | 4,000 |
1992/02/28 | 400 | 400 | 395 | 395 | 4,000 |
1992/02/27 | 401 | 402 | 400 | 401 | 11,000 |
1992/02/26 | 410 | 410 | 410 | 410 | 1,000 |
1992/02/25 | 417 | 417 | 408 | 408 | 10,000 |
1992/02/24 | 416 | 417 | 416 | 417 | 7,000 |
1992/02/19 | 415 | 415 | 415 | 415 | 20,000 |
1992/02/18 | 430 | 430 | 425 | 425 | 6,000 |
1992/02/17 | 444 | 444 | 430 | 430 | 3,000 |
1992/02/14 | 456 | 460 | 445 | 445 | 11,000 |
1992/02/13 | 460 | 460 | 456 | 456 | 4,000 |
1992/02/12 | 460 | 466 | 455 | 455 | 9,000 |
1992/02/10 | 450 | 455 | 450 | 455 | 10,000 |
1992/02/07 | 435 | 437 | 430 | 435 | 61,000 |
1992/02/06 | 430 | 430 | 425 | 430 | 22,000 |
1992/02/05 | 432 | 432 | 430 | 430 | 13,000 |
1992/02/04 | 432 | 432 | 430 | 430 | 8,000 |
1992/02/03 | 440 | 440 | 432 | 432 | 5,000 |
1992/01/31 | 426 | 430 | 425 | 430 | 3,000 |
1992/01/30 | 442 | 442 | 430 | 430 | 5,000 |
1992/01/29 | 447 | 449 | 442 | 442 | 7,000 |
1992/01/28 | 445 | 447 | 445 | 447 | 15,000 |
1992/01/27 | 449 | 449 | 448 | 448 | 3,000 |
1992/01/24 | 450 | 450 | 450 | 450 | 6,000 |
1992/01/23 | 450 | 450 | 450 | 450 | 13,000 |
1992/01/22 | 450 | 450 | 450 | 450 | 6,000 |
1992/01/10 | 490 | 490 | 480 | 480 | 3,000 |
1992/01/09 | 500 | 500 | 500 | 500 | 4,000 |
1992/01/07 | 540 | 540 | 535 | 535 | 6,000 |