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 |
---|---|---|---|---|---|
1993/12/29 | 320 | 320 | 320 | 320 | 6,000 |
1993/12/27 | 323 | 323 | 320 | 320 | 9,000 |
1993/12/24 | 322 | 323 | 322 | 323 | 4,000 |
1993/12/22 | 330 | 330 | 322 | 322 | 7,000 |
1993/12/15 | 310 | 310 | 310 | 310 | 1,000 |
1993/12/14 | 306 | 306 | 306 | 306 | 2,000 |
1993/12/13 | 304 | 304 | 304 | 304 | 1,000 |
1993/12/10 | 313 | 313 | 313 | 313 | 1,000 |
1993/12/09 | 318 | 318 | 318 | 318 | 3,000 |
1993/12/03 | 336 | 338 | 336 | 338 | 10,000 |
1993/11/30 | 291 | 291 | 291 | 291 | 2,000 |
1993/11/29 | 301 | 301 | 301 | 301 | 3,000 |
1993/11/25 | 316 | 316 | 315 | 315 | 4,000 |
1993/11/24 | 310 | 310 | 300 | 300 | 3,000 |
1993/11/22 | 322 | 327 | 320 | 320 | 16,000 |
1993/11/19 | 329 | 329 | 328 | 328 | 2,000 |
1993/11/18 | 320 | 322 | 320 | 322 | 4,000 |
1993/11/17 | 319 | 320 | 315 | 320 | 4,000 |
1993/11/12 | 341 | 341 | 341 | 341 | 7,000 |
1993/11/10 | 311 | 311 | 311 | 311 | 3,000 |
1993/11/09 | 349 | 349 | 349 | 349 | 1,000 |
1993/11/05 | 384 | 384 | 384 | 384 | 2,000 |
1993/11/01 | 414 | 414 | 414 | 414 | 2,000 |
1993/10/25 | 415 | 415 | 415 | 415 | 1,000 |
1993/10/22 | 410 | 410 | 410 | 410 | 1,000 |
1993/10/19 | 419 | 420 | 419 | 420 | 2,000 |
1993/10/18 | 420 | 420 | 415 | 420 | 4,000 |
1993/10/13 | 420 | 420 | 420 | 420 | 1,000 |
1993/10/12 | 420 | 420 | 420 | 420 | 2,000 |
1993/10/08 | 425 | 425 | 424 | 424 | 5,000 |
1993/10/07 | 420 | 425 | 420 | 425 | 3,000 |
1993/10/06 | 424 | 425 | 424 | 425 | 3,000 |
1993/10/05 | 421 | 425 | 421 | 424 | 5,000 |
1993/10/04 | 424 | 424 | 415 | 415 | 5,000 |
1993/09/30 | 424 | 425 | 424 | 425 | 3,000 |
1993/09/29 | 420 | 425 | 420 | 425 | 10,000 |
1993/09/28 | 420 | 425 | 420 | 420 | 4,000 |
1993/09/27 | 415 | 415 | 415 | 415 | 2,000 |
1993/09/24 | 415 | 415 | 415 | 415 | 4,000 |
1993/09/22 | 413 | 415 | 413 | 415 | 5,000 |
1993/09/21 | 403 | 403 | 403 | 403 | 2,000 |
1993/09/20 | 400 | 400 | 400 | 400 | 3,000 |
1993/09/17 | 400 | 400 | 400 | 400 | 4,000 |
1993/09/10 | 415 | 415 | 405 | 415 | 8,000 |
1993/09/09 | 415 | 415 | 415 | 415 | 1,000 |
1993/09/08 | 415 | 415 | 415 | 415 | 1,000 |
1993/09/07 | 423 | 423 | 423 | 423 | 3,000 |
1993/09/06 | 423 | 423 | 423 | 423 | 2,000 |
1993/09/03 | 420 | 420 | 420 | 420 | 2,000 |
1993/09/02 | 431 | 431 | 430 | 430 | 13,000 |
1993/09/01 | 440 | 440 | 440 | 440 | 2,000 |
1993/08/31 | 435 | 435 | 431 | 431 | 5,000 |
1993/08/30 | 435 | 435 | 425 | 430 | 5,000 |
1993/08/27 | 430 | 435 | 430 | 435 | 3,000 |
1993/08/26 | 440 | 440 | 440 | 440 | 2,000 |
1993/08/25 | 443 | 443 | 443 | 443 | 3,000 |
1993/08/24 | 438 | 438 | 438 | 438 | 1,000 |
1993/08/23 | 440 | 440 | 440 | 440 | 1,000 |
1993/08/20 | 451 | 451 | 451 | 451 | 1,000 |
1993/08/18 | 455 | 455 | 455 | 455 | 3,000 |
1993/08/17 | 465 | 465 | 460 | 460 | 2,000 |
1993/08/16 | 470 | 470 | 465 | 465 | 3,000 |
1993/08/13 | 470 | 470 | 470 | 470 | 3,000 |
1993/08/12 | 478 | 478 | 472 | 472 | 3,000 |
1993/08/11 | 475 | 479 | 470 | 478 | 11,000 |
1993/08/10 | 465 | 470 | 465 | 470 | 13,000 |
1993/08/09 | 450 | 465 | 449 | 465 | 9,000 |
1993/08/06 | 445 | 445 | 440 | 440 | 8,000 |
1993/08/05 | 444 | 445 | 444 | 445 | 5,000 |
1993/08/04 | 444 | 444 | 444 | 444 | 2,000 |
1993/08/03 | 444 | 444 | 442 | 444 | 4,000 |
1993/08/02 | 444 | 444 | 444 | 444 | 2,000 |
1993/07/30 | 426 | 434 | 426 | 434 | 2,000 |
1993/07/29 | 426 | 426 | 426 | 426 | 4,000 |
1993/07/28 | 433 | 433 | 433 | 433 | 2,000 |
1993/07/21 | 439 | 439 | 438 | 439 | 7,000 |
1993/07/20 | 445 | 445 | 445 | 445 | 3,000 |
1993/07/19 | 440 | 445 | 440 | 440 | 5,000 |
1993/07/14 | 431 | 435 | 431 | 435 | 2,000 |
1993/07/13 | 431 | 431 | 431 | 431 | 1,000 |
1993/07/12 | 441 | 441 | 441 | 441 | 1,000 |
1993/07/09 | 444 | 444 | 444 | 444 | 2,000 |
1993/07/08 | 444 | 444 | 444 | 444 | 1,000 |
1993/07/07 | 440 | 440 | 440 | 440 | 1,000 |
1993/07/06 | 441 | 441 | 440 | 440 | 2,000 |
1993/07/05 | 430 | 430 | 430 | 430 | 1,000 |
1993/07/02 | 450 | 450 | 430 | 430 | 9,000 |
1993/07/01 | 440 | 449 | 440 | 449 | 9,000 |
1993/06/30 | 435 | 435 | 425 | 425 | 4,000 |
1993/06/29 | 450 | 450 | 440 | 440 | 3,000 |
1993/06/28 | 448 | 448 | 448 | 448 | 1,000 |
1993/06/25 | 438 | 438 | 438 | 438 | 5,000 |
1993/06/23 | 413 | 415 | 413 | 415 | 3,000 |
1993/06/22 | 413 | 413 | 413 | 413 | 1,000 |
1993/06/18 | 426 | 426 | 413 | 413 | 10,000 |
1993/06/17 | 426 | 426 | 426 | 426 | 6,000 |
1993/06/15 | 466 | 466 | 450 | 450 | 6,000 |
1993/06/14 | 471 | 475 | 467 | 467 | 4,000 |
1993/06/11 | 460 | 465 | 460 | 465 | 6,000 |
1993/06/10 | 470 | 470 | 470 | 470 | 5,000 |
1993/06/08 | 496 | 500 | 492 | 492 | 17,000 |
1993/06/07 | 494 | 499 | 494 | 495 | 13,000 |
1993/06/04 | 490 | 500 | 490 | 490 | 9,000 |
1993/06/03 | 497 | 502 | 486 | 495 | 21,000 |
1993/06/02 | 479 | 497 | 479 | 497 | 17,000 |
1993/06/01 | 480 | 488 | 475 | 488 | 13,000 |
1993/05/31 | 484 | 485 | 480 | 480 | 9,000 |
1993/05/28 | 494 | 494 | 489 | 490 | 13,000 |
1993/05/27 | 500 | 510 | 490 | 499 | 62,000 |
1993/05/26 | 484 | 500 | 480 | 500 | 50,000 |
1993/05/25 | 440 | 455 | 440 | 455 | 69,000 |
1993/05/24 | 420 | 441 | 420 | 436 | 46,000 |
1993/05/21 | 425 | 425 | 419 | 419 | 9,000 |
1993/05/20 | 425 | 425 | 425 | 425 | 1,000 |
1993/05/18 | 440 | 440 | 440 | 440 | 4,000 |
1993/05/17 | 430 | 435 | 430 | 435 | 4,000 |
1993/05/14 | 438 | 440 | 432 | 440 | 13,000 |
1993/05/12 | 439 | 440 | 435 | 438 | 21,000 |
1993/05/11 | 445 | 445 | 440 | 440 | 11,000 |
1993/05/10 | 424 | 430 | 424 | 430 | 8,000 |
1993/05/07 | 380 | 409 | 380 | 409 | 39,000 |
1993/05/06 | 380 | 380 | 375 | 380 | 15,000 |
1993/04/30 | 370 | 375 | 370 | 375 | 12,000 |
1993/04/28 | 361 | 361 | 360 | 360 | 16,000 |
1993/04/27 | 355 | 355 | 354 | 355 | 17,000 |
1993/04/26 | 356 | 356 | 355 | 355 | 6,000 |
1993/04/23 | 360 | 360 | 355 | 355 | 4,000 |
1993/04/22 | 352 | 352 | 352 | 352 | 1,000 |
1993/04/21 | 365 | 365 | 362 | 362 | 3,000 |
1993/04/20 | 369 | 370 | 365 | 365 | 18,000 |
1993/04/19 | 379 | 379 | 365 | 365 | 3,000 |
1993/04/16 | 379 | 385 | 379 | 379 | 30,000 |
1993/04/15 | 376 | 376 | 375 | 376 | 26,000 |
1993/04/12 | 361 | 361 | 351 | 351 | 19,000 |
1993/04/09 | 360 | 360 | 351 | 351 | 9,000 |
1993/04/08 | 355 | 355 | 355 | 355 | 8,000 |
1993/04/07 | 355 | 355 | 355 | 355 | 4,000 |
1993/04/06 | 360 | 360 | 357 | 357 | 4,000 |
1993/04/05 | 360 | 360 | 360 | 360 | 2,000 |
1993/04/02 | 355 | 360 | 355 | 360 | 4,000 |
1993/04/01 | 349 | 349 | 345 | 345 | 9,000 |
1993/03/31 | 337 | 349 | 337 | 340 | 11,000 |
1993/03/30 | 334 | 336 | 334 | 336 | 5,000 |
1993/03/29 | 311 | 330 | 311 | 330 | 3,000 |
1993/03/26 | 308 | 308 | 308 | 308 | 2,000 |
1993/03/25 | 306 | 310 | 306 | 310 | 10,000 |
1993/03/24 | 310 | 310 | 310 | 310 | 2,000 |
1993/03/23 | 310 | 310 | 310 | 310 | 1,000 |
1993/03/22 | 315 | 315 | 310 | 310 | 4,000 |
1993/03/19 | 306 | 310 | 306 | 306 | 14,000 |
1993/03/18 | 300 | 305 | 300 | 305 | 15,000 |
1993/03/17 | 295 | 295 | 295 | 295 | 1,000 |
1993/03/16 | 295 | 295 | 295 | 295 | 1,000 |
1993/03/15 | 295 | 295 | 295 | 295 | 1,000 |
1993/03/11 | 291 | 291 | 291 | 291 | 1,000 |
1993/03/10 | 291 | 291 | 291 | 291 | 1,000 |
1993/03/01 | 300 | 303 | 300 | 303 | 3,000 |
1993/02/26 | 300 | 300 | 300 | 300 | 2,000 |
1993/02/23 | 291 | 291 | 291 | 291 | 1,000 |
1993/02/22 | 300 | 300 | 292 | 292 | 3,000 |
1993/02/19 | 295 | 295 | 290 | 295 | 7,000 |
1993/02/15 | 294 | 294 | 294 | 294 | 2,000 |
1993/02/10 | 299 | 299 | 299 | 299 | 1,000 |
1993/02/08 | 300 | 300 | 300 | 300 | 1,000 |
1993/02/03 | 300 | 300 | 300 | 300 | 3,000 |
1993/02/01 | 300 | 300 | 300 | 300 | 5,000 |
1993/01/26 | 291 | 300 | 291 | 300 | 4,000 |
1993/01/07 | 291 | 291 | 291 | 291 | 1,000 |
1993/01/04 | 311 | 311 | 311 | 311 | 3,000 |