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 |
---|---|---|---|---|---|
1998/12/29 | 233 | 268 | 233 | 268 | 6,000 |
1998/12/28 | 251 | 251 | 231 | 231 | 4,000 |
1998/12/25 | 261 | 261 | 261 | 261 | 4,000 |
1998/12/15 | 291 | 291 | 291 | 291 | 10,000 |
1998/12/10 | 251 | 251 | 251 | 251 | 2,000 |
1998/12/09 | 252 | 252 | 251 | 251 | 2,000 |
1998/12/07 | 248 | 278 | 248 | 278 | 2,000 |
1998/12/04 | 280 | 308 | 280 | 308 | 10,000 |
1998/12/02 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/30 | 270 | 280 | 270 | 280 | 8,000 |
1998/11/25 | 270 | 270 | 270 | 270 | 3,000 |
1998/11/20 | 250 | 250 | 250 | 250 | 5,000 |
1998/11/19 | 250 | 250 | 250 | 250 | 5,000 |
1998/11/18 | 250 | 250 | 250 | 250 | 1,000 |
1998/11/17 | 250 | 250 | 250 | 250 | 1,000 |
1998/11/16 | 250 | 250 | 250 | 250 | 7,000 |
1998/11/10 | 220 | 220 | 220 | 220 | 2,000 |
1998/11/06 | 231 | 231 | 230 | 230 | 5,000 |
1998/11/05 | 250 | 250 | 250 | 250 | 6,000 |
1998/11/04 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/30 | 250 | 260 | 250 | 255 | 6,000 |
1998/10/29 | 231 | 231 | 231 | 231 | 1,000 |
1998/10/27 | 231 | 231 | 231 | 231 | 1,000 |
1998/10/23 | 251 | 260 | 250 | 260 | 4,000 |
1998/10/21 | 235 | 235 | 235 | 235 | 1,000 |
1998/10/16 | 250 | 250 | 250 | 250 | 9,000 |
1998/10/15 | 250 | 250 | 250 | 250 | 3,000 |
1998/10/06 | 236 | 236 | 236 | 236 | 1,000 |
1998/10/02 | 251 | 251 | 251 | 251 | 1,000 |
1998/09/30 | 251 | 251 | 250 | 251 | 10,000 |
1998/09/25 | 280 | 280 | 261 | 261 | 7,000 |
1998/09/22 | 280 | 280 | 280 | 280 | 3,000 |
1998/09/18 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/17 | 260 | 260 | 260 | 260 | 5,000 |
1998/09/16 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/11 | 235 | 235 | 235 | 235 | 1,000 |
1998/09/10 | 234 | 240 | 234 | 235 | 7,000 |
1998/09/07 | 278 | 278 | 278 | 278 | 1,000 |
1998/09/04 | 280 | 280 | 280 | 280 | 4,000 |
1998/09/03 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/02 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/31 | 289 | 300 | 289 | 300 | 4,000 |
1998/08/28 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/25 | 279 | 279 | 278 | 278 | 3,000 |
1998/08/24 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/20 | 280 | 280 | 279 | 280 | 12,000 |
1998/08/18 | 283 | 283 | 283 | 283 | 1,000 |
1998/08/14 | 280 | 280 | 280 | 280 | 2,000 |
1998/08/07 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/06 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/05 | 315 | 315 | 315 | 315 | 1,000 |
1998/08/04 | 313 | 315 | 313 | 315 | 2,000 |
1998/08/03 | 312 | 312 | 312 | 312 | 1,000 |
1998/07/31 | 308 | 311 | 308 | 311 | 5,000 |
1998/07/27 | 308 | 308 | 308 | 308 | 5,000 |
1998/07/24 | 349 | 349 | 349 | 349 | 5,000 |
1998/07/23 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/21 | 306 | 306 | 306 | 306 | 1,000 |
1998/07/17 | 291 | 291 | 291 | 291 | 2,000 |
1998/07/16 | 366 | 366 | 366 | 366 | 4,000 |
1998/07/15 | 356 | 356 | 356 | 356 | 4,000 |
1998/07/06 | 276 | 276 | 276 | 276 | 1,000 |
1998/07/02 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/01 | 320 | 320 | 320 | 320 | 3,000 |
1998/06/30 | 303 | 310 | 303 | 310 | 13,000 |
1998/06/25 | 286 | 286 | 283 | 283 | 4,000 |
1998/06/24 | 250 | 250 | 246 | 246 | 6,000 |
1998/06/23 | 252 | 252 | 252 | 252 | 1,000 |
1998/06/22 | 260 | 260 | 260 | 260 | 1,000 |
1998/06/17 | 252 | 252 | 252 | 252 | 2,000 |
1998/06/15 | 292 | 292 | 292 | 292 | 10,000 |
1998/06/04 | 252 | 252 | 252 | 252 | 1,000 |
1998/06/02 | 292 | 292 | 292 | 292 | 1,000 |
1998/06/01 | 285 | 287 | 285 | 287 | 3,000 |
1998/05/29 | 285 | 285 | 285 | 285 | 6,000 |
1998/05/27 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/25 | 270 | 270 | 270 | 270 | 6,000 |
1998/05/22 | 252 | 252 | 250 | 250 | 3,000 |
1998/05/21 | 277 | 277 | 277 | 277 | 1,000 |
1998/05/20 | 278 | 278 | 278 | 278 | 5,000 |
1998/05/15 | 285 | 285 | 285 | 285 | 9,000 |
1998/05/14 | 255 | 255 | 250 | 250 | 2,000 |
1998/05/08 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/06 | 310 | 310 | 255 | 255 | 4,000 |
1998/05/01 | 310 | 310 | 310 | 310 | 3,000 |
1998/04/30 | 303 | 310 | 303 | 310 | 6,000 |
1998/04/24 | 298 | 298 | 298 | 298 | 3,000 |
1998/04/23 | 274 | 275 | 274 | 275 | 2,000 |
1998/04/15 | 284 | 284 | 284 | 284 | 10,000 |
1998/04/09 | 259 | 259 | 259 | 259 | 2,000 |
1998/04/08 | 246 | 246 | 246 | 246 | 2,000 |
1998/04/06 | 245 | 246 | 245 | 246 | 2,000 |
1998/04/03 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/02 | 299 | 299 | 299 | 299 | 1,000 |
1998/03/31 | 299 | 300 | 299 | 300 | 7,000 |
1998/03/27 | 281 | 281 | 281 | 281 | 1,000 |
1998/03/25 | 310 | 320 | 310 | 320 | 4,000 |
1998/03/19 | 300 | 300 | 300 | 300 | 3,000 |
1998/03/18 | 300 | 300 | 295 | 295 | 8,000 |
1998/03/17 | 299 | 300 | 299 | 300 | 7,000 |
1998/03/16 | 300 | 300 | 300 | 300 | 14,000 |
1998/03/13 | 280 | 280 | 280 | 280 | 1,000 |
1998/03/12 | 275 | 280 | 275 | 280 | 4,000 |
1998/03/11 | 275 | 280 | 275 | 280 | 5,000 |
1998/03/10 | 275 | 275 | 275 | 275 | 1,000 |
1998/03/06 | 273 | 273 | 273 | 273 | 1,000 |
1998/03/05 | 271 | 271 | 271 | 271 | 1,000 |
1998/03/04 | 280 | 280 | 271 | 271 | 2,000 |
1998/03/03 | 290 | 290 | 290 | 290 | 1,000 |
1998/02/27 | 290 | 290 | 285 | 285 | 8,000 |
1998/02/26 | 285 | 285 | 285 | 285 | 2,000 |
1998/02/25 | 295 | 295 | 285 | 285 | 4,000 |
1998/02/24 | 290 | 290 | 290 | 290 | 1,000 |
1998/02/23 | 290 | 290 | 290 | 290 | 2,000 |
1998/02/19 | 285 | 285 | 285 | 285 | 2,000 |
1998/02/16 | 295 | 295 | 286 | 286 | 12,000 |
1998/02/13 | 285 | 285 | 285 | 285 | 7,000 |
1998/02/12 | 275 | 282 | 275 | 279 | 43,000 |
1998/02/10 | 261 | 275 | 261 | 275 | 24,000 |
1998/02/09 | 260 | 260 | 260 | 260 | 4,000 |
1998/02/06 | 255 | 260 | 255 | 255 | 15,000 |
1998/02/05 | 260 | 260 | 260 | 260 | 3,000 |
1998/02/04 | 265 | 266 | 265 | 265 | 20,000 |
1998/02/03 | 270 | 270 | 265 | 265 | 10,000 |
1998/02/02 | 270 | 270 | 270 | 270 | 19,000 |
1998/01/30 | 280 | 280 | 280 | 280 | 7,000 |
1998/01/29 | 296 | 296 | 275 | 275 | 8,000 |
1998/01/28 | 290 | 291 | 290 | 291 | 8,000 |
1998/01/27 | 290 | 293 | 290 | 290 | 6,000 |
1998/01/26 | 270 | 275 | 270 | 274 | 23,000 |
1998/01/23 | 269 | 269 | 260 | 269 | 5,000 |
1998/01/22 | 250 | 260 | 250 | 260 | 2,000 |
1998/01/16 | 270 | 270 | 270 | 270 | 10,000 |
1998/01/14 | 240 | 240 | 230 | 230 | 7,000 |
1998/01/13 | 250 | 250 | 240 | 240 | 7,000 |
1998/01/12 | 255 | 255 | 255 | 255 | 4,000 |
1998/01/08 | 270 | 270 | 270 | 270 | 1,000 |