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 |
---|---|---|---|---|---|
2000/12/29 | 169 | 169 | 169 | 169 | 1,000 |
2000/12/26 | 168 | 168 | 168 | 168 | 2,000 |
2000/12/25 | 160 | 160 | 160 | 160 | 3,000 |
2000/12/21 | 140 | 140 | 140 | 140 | 1,000 |
2000/12/20 | 140 | 140 | 140 | 140 | 1,000 |
2000/12/15 | 169 | 169 | 169 | 169 | 14,000 |
2000/12/14 | 160 | 160 | 160 | 160 | 3,000 |
2000/12/13 | 160 | 160 | 160 | 160 | 3,000 |
2000/12/12 | 160 | 160 | 160 | 160 | 3,000 |
2000/12/11 | 162 | 162 | 161 | 161 | 6,000 |
2000/12/08 | 160 | 160 | 160 | 160 | 3,000 |
2000/12/06 | 186 | 186 | 185 | 185 | 12,000 |
2000/12/05 | 176 | 180 | 176 | 180 | 6,000 |
2000/12/04 | 156 | 156 | 156 | 156 | 1,000 |
2000/12/01 | 164 | 164 | 156 | 156 | 2,000 |
2000/11/30 | 162 | 162 | 156 | 156 | 2,000 |
2000/11/29 | 156 | 156 | 155 | 155 | 2,000 |
2000/11/28 | 156 | 156 | 156 | 156 | 1,000 |
2000/11/27 | 163 | 163 | 158 | 158 | 3,000 |
2000/11/24 | 164 | 164 | 155 | 155 | 4,000 |
2000/11/22 | 155 | 155 | 140 | 150 | 10,000 |
2000/11/21 | 158 | 158 | 151 | 151 | 2,000 |
2000/11/20 | 158 | 158 | 158 | 158 | 1,000 |
2000/11/15 | 167 | 167 | 158 | 165 | 19,000 |
2000/11/14 | 161 | 161 | 159 | 159 | 4,000 |
2000/11/10 | 163 | 163 | 158 | 158 | 3,000 |
2000/11/09 | 163 | 163 | 163 | 163 | 2,000 |
2000/11/08 | 163 | 163 | 163 | 163 | 3,000 |
2000/11/07 | 162 | 162 | 162 | 162 | 2,000 |
2000/11/06 | 172 | 172 | 172 | 172 | 1,000 |
2000/11/01 | 180 | 180 | 180 | 180 | 2,000 |
2000/10/31 | 175 | 175 | 175 | 175 | 1,000 |
2000/10/26 | 178 | 178 | 178 | 178 | 2,000 |
2000/10/25 | 178 | 178 | 178 | 178 | 2,000 |
2000/10/20 | 172 | 179 | 172 | 179 | 4,000 |
2000/10/19 | 173 | 173 | 172 | 172 | 2,000 |
2000/10/18 | 172 | 173 | 172 | 173 | 2,000 |
2000/10/16 | 186 | 186 | 186 | 186 | 13,000 |
2000/10/13 | 175 | 175 | 175 | 175 | 1,000 |
2000/10/12 | 175 | 175 | 175 | 175 | 2,000 |
2000/10/11 | 175 | 175 | 175 | 175 | 1,000 |
2000/10/10 | 175 | 175 | 175 | 175 | 3,000 |
2000/10/06 | 175 | 175 | 175 | 175 | 2,000 |
2000/10/05 | 175 | 175 | 175 | 175 | 4,000 |
2000/10/04 | 175 | 175 | 175 | 175 | 1,000 |
2000/10/03 | 179 | 179 | 179 | 179 | 1,000 |
2000/09/29 | 190 | 190 | 190 | 190 | 1,000 |
2000/09/28 | 172 | 172 | 172 | 172 | 2,000 |
2000/09/27 | 175 | 175 | 175 | 175 | 1,000 |
2000/09/26 | 205 | 205 | 205 | 205 | 2,000 |
2000/09/25 | 195 | 195 | 185 | 185 | 4,000 |
2000/09/22 | 185 | 185 | 185 | 185 | 1,000 |
2000/09/21 | 199 | 199 | 185 | 185 | 3,000 |
2000/09/19 | 204 | 204 | 204 | 204 | 1,000 |
2000/09/18 | 210 | 210 | 210 | 210 | 12,000 |
2000/09/14 | 178 | 178 | 178 | 178 | 1,000 |
2000/09/13 | 177 | 177 | 177 | 177 | 1,000 |
2000/09/12 | 176 | 176 | 176 | 176 | 1,000 |
2000/09/06 | 172 | 172 | 172 | 172 | 4,000 |
2000/09/05 | 174 | 174 | 171 | 171 | 7,000 |
2000/09/04 | 176 | 176 | 172 | 172 | 3,000 |
2000/09/01 | 197 | 197 | 197 | 197 | 1,000 |
2000/08/31 | 179 | 179 | 175 | 177 | 6,000 |
2000/08/30 | 171 | 172 | 171 | 172 | 4,000 |
2000/08/28 | 182 | 182 | 172 | 172 | 4,000 |
2000/08/25 | 179 | 179 | 177 | 177 | 8,000 |
2000/08/18 | 170 | 170 | 170 | 170 | 1,000 |
2000/08/15 | 190 | 190 | 190 | 190 | 13,000 |
2000/08/14 | 186 | 189 | 181 | 189 | 6,000 |
2000/08/10 | 180 | 183 | 180 | 183 | 2,000 |
2000/08/01 | 179 | 179 | 179 | 179 | 1,000 |
2000/07/31 | 179 | 179 | 179 | 179 | 1,000 |
2000/07/26 | 185 | 185 | 175 | 175 | 2,000 |
2000/07/25 | 175 | 175 | 175 | 175 | 3,000 |
2000/07/24 | 175 | 175 | 175 | 175 | 2,000 |
2000/07/19 | 170 | 170 | 170 | 170 | 1,000 |
2000/07/17 | 194 | 194 | 194 | 194 | 13,000 |
2000/07/14 | 195 | 195 | 190 | 190 | 3,000 |
2000/07/13 | 195 | 195 | 190 | 190 | 2,000 |
2000/07/12 | 175 | 175 | 175 | 175 | 3,000 |
2000/07/11 | 180 | 180 | 180 | 180 | 14,000 |
2000/07/10 | 180 | 180 | 180 | 180 | 1,000 |
2000/07/04 | 207 | 207 | 207 | 207 | 1,000 |
2000/07/03 | 203 | 208 | 203 | 208 | 7,000 |
2000/06/30 | 198 | 198 | 198 | 198 | 8,000 |
2000/06/29 | 171 | 171 | 171 | 171 | 3,000 |
2000/06/26 | 187 | 187 | 187 | 187 | 1,000 |
2000/06/23 | 184 | 184 | 184 | 184 | 4,000 |
2000/06/22 | 167 | 167 | 165 | 165 | 10,000 |
2000/06/20 | 170 | 170 | 170 | 170 | 2,000 |
2000/06/16 | 170 | 170 | 170 | 170 | 1,000 |
2000/06/15 | 187 | 187 | 187 | 187 | 14,000 |
2000/06/13 | 175 | 175 | 175 | 175 | 3,000 |
2000/06/12 | 167 | 167 | 167 | 167 | 1,000 |
2000/06/09 | 166 | 166 | 166 | 166 | 3,000 |
2000/06/08 | 170 | 170 | 170 | 170 | 8,000 |
2000/06/07 | 170 | 170 | 170 | 170 | 5,000 |
2000/06/06 | 170 | 170 | 170 | 170 | 6,000 |
2000/06/05 | 170 | 170 | 170 | 170 | 4,000 |
2000/06/02 | 170 | 170 | 170 | 170 | 5,000 |
2000/06/01 | 175 | 175 | 175 | 175 | 2,000 |
2000/05/31 | 175 | 175 | 175 | 175 | 1,000 |
2000/05/30 | 170 | 170 | 170 | 170 | 7,000 |
2000/05/26 | 175 | 175 | 175 | 175 | 2,000 |
2000/05/25 | 175 | 175 | 175 | 175 | 3,000 |
2000/05/23 | 175 | 175 | 175 | 175 | 10,000 |
2000/05/22 | 175 | 175 | 175 | 175 | 5,000 |
2000/05/18 | 173 | 175 | 173 | 175 | 21,000 |
2000/05/16 | 178 | 178 | 178 | 178 | 5,000 |
2000/05/15 | 179 | 179 | 179 | 179 | 14,000 |
2000/05/12 | 175 | 179 | 175 | 179 | 3,000 |
2000/05/10 | 175 | 175 | 175 | 175 | 12,000 |
2000/05/01 | 179 | 179 | 174 | 174 | 2,000 |
2000/04/28 | 179 | 179 | 179 | 179 | 2,000 |
2000/04/26 | 179 | 180 | 170 | 170 | 5,000 |
2000/04/25 | 180 | 180 | 180 | 180 | 2,000 |
2000/04/21 | 166 | 166 | 166 | 166 | 1,000 |
2000/04/17 | 189 | 189 | 166 | 166 | 16,000 |
2000/04/14 | 182 | 182 | 182 | 182 | 3,000 |
2000/04/13 | 182 | 182 | 182 | 182 | 2,000 |
2000/04/11 | 182 | 182 | 182 | 182 | 3,000 |
2000/04/10 | 182 | 182 | 182 | 182 | 2,000 |
2000/04/07 | 181 | 181 | 181 | 181 | 1,000 |
2000/04/03 | 182 | 182 | 182 | 182 | 1,000 |
2000/03/31 | 182 | 182 | 182 | 182 | 1,000 |
2000/03/30 | 181 | 181 | 180 | 181 | 7,000 |
2000/03/29 | 183 | 185 | 180 | 180 | 6,000 |
2000/03/28 | 186 | 187 | 185 | 185 | 11,000 |
2000/03/27 | 191 | 191 | 186 | 186 | 8,000 |
2000/03/24 | 191 | 191 | 191 | 191 | 6,000 |
2000/03/23 | 190 | 190 | 190 | 190 | 3,000 |
2000/03/22 | 192 | 193 | 190 | 190 | 7,000 |
2000/03/17 | 191 | 191 | 191 | 191 | 5,000 |
2000/03/16 | 205 | 205 | 205 | 205 | 5,000 |
2000/03/15 | 238 | 238 | 235 | 235 | 10,000 |
2000/03/14 | 220 | 221 | 220 | 221 | 5,000 |
2000/03/13 | 221 | 221 | 220 | 220 | 3,000 |
2000/03/10 | 220 | 220 | 220 | 220 | 4,000 |
2000/03/09 | 221 | 221 | 221 | 221 | 1,000 |
2000/03/08 | 220 | 220 | 220 | 220 | 2,000 |
2000/03/07 | 220 | 220 | 220 | 220 | 2,000 |
2000/03/06 | 220 | 220 | 220 | 220 | 1,000 |
2000/03/03 | 221 | 221 | 221 | 221 | 1,000 |
2000/03/02 | 221 | 221 | 221 | 221 | 1,000 |
2000/03/01 | 220 | 220 | 220 | 220 | 2,000 |
2000/02/29 | 209 | 209 | 209 | 209 | 2,000 |
2000/02/25 | 198 | 210 | 198 | 210 | 14,000 |
2000/02/24 | 215 | 215 | 215 | 215 | 1,000 |
2000/02/23 | 204 | 215 | 204 | 215 | 7,000 |
2000/02/22 | 205 | 214 | 205 | 214 | 17,000 |
2000/02/21 | 186 | 186 | 186 | 186 | 1,000 |
2000/02/17 | 185 | 185 | 185 | 185 | 1,000 |
2000/02/15 | 215 | 215 | 215 | 215 | 12,000 |
2000/02/14 | 187 | 187 | 187 | 187 | 5,000 |
2000/02/10 | 191 | 191 | 186 | 186 | 3,000 |
2000/02/07 | 185 | 185 | 185 | 185 | 2,000 |
2000/02/04 | 185 | 185 | 185 | 185 | 3,000 |
2000/02/03 | 181 | 185 | 181 | 185 | 3,000 |
2000/02/02 | 210 | 210 | 210 | 210 | 1,000 |
2000/02/01 | 210 | 210 | 210 | 210 | 2,000 |
2000/01/31 | 184 | 184 | 184 | 184 | 2,000 |
2000/01/28 | 174 | 174 | 174 | 174 | 1,000 |
2000/01/26 | 188 | 188 | 188 | 188 | 2,000 |
2000/01/25 | 188 | 188 | 188 | 188 | 3,000 |
2000/01/21 | 173 | 173 | 173 | 173 | 2,000 |
2000/01/20 | 172 | 172 | 172 | 172 | 2,000 |
2000/01/19 | 171 | 171 | 171 | 171 | 1,000 |
2000/01/18 | 170 | 170 | 170 | 170 | 2,000 |
2000/01/17 | 215 | 215 | 166 | 166 | 13,000 |
2000/01/13 | 174 | 174 | 174 | 174 | 2,000 |
2000/01/11 | 172 | 172 | 172 | 172 | 1,000 |
2000/01/07 | 166 | 166 | 166 | 166 | 1,000 |
2000/01/05 | 196 | 196 | 192 | 192 | 3,000 |
2000/01/04 | 195 | 195 | 190 | 190 | 3,000 |