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 |
---|---|---|---|---|---|
2001/12/28 | 80 | 80 | 78 | 78 | 3,000 |
2001/12/27 | 78 | 78 | 78 | 78 | 1,000 |
2001/12/26 | 75 | 75 | 75 | 75 | 5,000 |
2001/12/25 | 99 | 99 | 75 | 75 | 8,000 |
2001/12/21 | 64 | 69 | 64 | 69 | 5,000 |
2001/12/19 | 65 | 67 | 63 | 67 | 3,000 |
2001/12/18 | 65 | 65 | 65 | 65 | 5,000 |
2001/12/17 | 62 | 63 | 62 | 62 | 6,000 |
2001/12/14 | 60 | 66 | 60 | 61 | 27,000 |
2001/12/13 | 78 | 78 | 75 | 75 | 3,000 |
2001/12/12 | 80 | 80 | 78 | 78 | 3,000 |
2001/12/10 | 83 | 83 | 80 | 80 | 3,000 |
2001/12/07 | 80 | 83 | 80 | 83 | 5,000 |
2001/12/06 | 99 | 100 | 99 | 100 | 8,000 |
2001/12/05 | 94 | 94 | 94 | 94 | 9,000 |
2001/12/04 | 84 | 84 | 84 | 84 | 1,000 |
2001/12/03 | 94 | 94 | 94 | 94 | 4,000 |
2001/11/30 | 95 | 95 | 95 | 95 | 2,000 |
2001/11/27 | 90 | 95 | 90 | 95 | 7,000 |
2001/11/26 | 99 | 99 | 99 | 99 | 1,000 |
2001/11/22 | 115 | 115 | 100 | 100 | 6,000 |
2001/11/21 | 85 | 85 | 85 | 85 | 1,000 |
2001/11/20 | 85 | 85 | 85 | 85 | 10,000 |
2001/11/19 | 86 | 86 | 86 | 86 | 4,000 |
2001/11/16 | 85 | 85 | 85 | 85 | 2,000 |
2001/11/08 | 88 | 90 | 88 | 90 | 5,000 |
2001/11/07 | 89 | 89 | 88 | 88 | 14,000 |
2001/11/06 | 88 | 88 | 88 | 88 | 1,000 |
2001/11/02 | 90 | 90 | 88 | 88 | 4,000 |
2001/11/01 | 98 | 98 | 88 | 88 | 3,000 |
2001/10/31 | 98 | 98 | 98 | 98 | 2,000 |
2001/10/26 | 99 | 99 | 99 | 99 | 2,000 |
2001/10/25 | 99 | 99 | 99 | 99 | 3,000 |
2001/10/23 | 91 | 91 | 91 | 91 | 1,000 |
2001/10/19 | 90 | 90 | 90 | 90 | 1,000 |
2001/10/15 | 91 | 107 | 91 | 107 | 53,000 |
2001/10/09 | 84 | 84 | 84 | 84 | 1,000 |
2001/10/05 | 85 | 86 | 84 | 84 | 13,000 |
2001/10/04 | 84 | 86 | 84 | 84 | 58,000 |
2001/10/03 | 82 | 83 | 82 | 83 | 7,000 |
2001/10/02 | 81 | 82 | 81 | 81 | 10,000 |
2001/10/01 | 81 | 83 | 81 | 83 | 8,000 |
2001/09/28 | 78 | 82 | 78 | 80 | 8,000 |
2001/09/27 | 83 | 83 | 78 | 79 | 15,000 |
2001/09/26 | 93 | 93 | 85 | 85 | 16,000 |
2001/09/25 | 95 | 95 | 88 | 88 | 5,000 |
2001/09/21 | 85 | 85 | 85 | 85 | 3,000 |
2001/09/20 | 87 | 89 | 87 | 89 | 20,000 |
2001/09/19 | 92 | 93 | 92 | 92 | 18,000 |
2001/09/18 | 104 | 104 | 100 | 100 | 20,000 |
2001/09/17 | 110 | 110 | 103 | 103 | 10,000 |
2001/09/14 | 112 | 113 | 112 | 113 | 3,000 |
2001/09/13 | 111 | 115 | 111 | 112 | 15,000 |
2001/09/12 | 115 | 115 | 115 | 115 | 3,000 |
2001/09/11 | 117 | 117 | 117 | 117 | 4,000 |
2001/09/10 | 116 | 117 | 116 | 117 | 2,000 |
2001/09/07 | 116 | 116 | 116 | 116 | 2,000 |
2001/09/06 | 116 | 116 | 116 | 116 | 1,000 |
2001/09/05 | 115 | 120 | 115 | 116 | 8,000 |
2001/09/04 | 114 | 114 | 112 | 112 | 3,000 |
2001/09/03 | 128 | 128 | 125 | 125 | 3,000 |
2001/08/31 | 129 | 129 | 129 | 129 | 1,000 |
2001/08/30 | 128 | 130 | 128 | 130 | 3,000 |
2001/08/29 | 131 | 131 | 131 | 131 | 1,000 |
2001/08/28 | 132 | 132 | 132 | 132 | 2,000 |
2001/08/27 | 130 | 131 | 130 | 131 | 4,000 |
2001/08/24 | 132 | 132 | 132 | 132 | 3,000 |
2001/08/23 | 127 | 127 | 127 | 127 | 8,000 |
2001/08/22 | 125 | 125 | 125 | 125 | 1,000 |
2001/08/21 | 124 | 124 | 124 | 124 | 3,000 |
2001/08/20 | 134 | 134 | 133 | 133 | 3,000 |
2001/08/17 | 135 | 135 | 134 | 134 | 3,000 |
2001/08/16 | 134 | 134 | 134 | 134 | 2,000 |
2001/08/15 | 137 | 137 | 133 | 133 | 9,000 |
2001/08/14 | 145 | 145 | 142 | 142 | 4,000 |
2001/08/13 | 144 | 144 | 144 | 144 | 4,000 |
2001/08/10 | 144 | 145 | 144 | 144 | 4,000 |
2001/08/09 | 145 | 145 | 140 | 141 | 6,000 |
2001/08/08 | 143 | 143 | 143 | 143 | 2,000 |
2001/08/07 | 146 | 146 | 143 | 145 | 3,000 |
2001/08/06 | 149 | 149 | 149 | 149 | 4,000 |
2001/08/03 | 145 | 145 | 145 | 145 | 1,000 |
2001/08/02 | 145 | 145 | 141 | 141 | 6,000 |
2001/08/01 | 148 | 149 | 148 | 149 | 3,000 |
2001/07/31 | 149 | 149 | 149 | 149 | 1,000 |
2001/07/26 | 149 | 149 | 149 | 149 | 5,000 |
2001/07/25 | 159 | 159 | 144 | 144 | 14,000 |
2001/07/17 | 165 | 165 | 165 | 165 | 2,000 |
2001/07/16 | 161 | 161 | 161 | 161 | 15,000 |
2001/07/13 | 166 | 166 | 166 | 166 | 3,000 |
2001/07/12 | 164 | 165 | 164 | 165 | 8,000 |
2001/07/10 | 164 | 164 | 164 | 164 | 4,000 |
2001/07/09 | 164 | 164 | 164 | 164 | 2,000 |
2001/07/05 | 166 | 166 | 166 | 166 | 3,000 |
2001/07/04 | 155 | 161 | 155 | 161 | 4,000 |
2001/07/03 | 161 | 161 | 155 | 155 | 14,000 |
2001/07/02 | 163 | 163 | 163 | 163 | 2,000 |
2001/06/29 | 159 | 159 | 159 | 159 | 2,000 |
2001/06/28 | 157 | 160 | 157 | 160 | 4,000 |
2001/06/27 | 157 | 157 | 157 | 157 | 2,000 |
2001/06/26 | 164 | 164 | 156 | 157 | 13,000 |
2001/06/25 | 163 | 164 | 163 | 164 | 4,000 |
2001/06/22 | 161 | 161 | 161 | 161 | 1,000 |
2001/06/20 | 160 | 160 | 160 | 160 | 3,000 |
2001/06/19 | 165 | 165 | 158 | 160 | 12,000 |
2001/06/15 | 178 | 178 | 178 | 178 | 14,000 |
2001/06/14 | 170 | 173 | 170 | 173 | 4,000 |
2001/06/13 | 171 | 171 | 167 | 167 | 7,000 |
2001/06/08 | 166 | 166 | 166 | 166 | 1,000 |
2001/06/01 | 178 | 178 | 176 | 176 | 2,000 |
2001/05/31 | 180 | 180 | 180 | 180 | 1,000 |
2001/05/28 | 188 | 188 | 188 | 188 | 1,000 |
2001/05/25 | 164 | 164 | 164 | 164 | 2,000 |
2001/05/17 | 164 | 164 | 164 | 164 | 1,000 |
2001/05/16 | 161 | 161 | 161 | 161 | 1,000 |
2001/05/15 | 190 | 190 | 190 | 190 | 13,000 |
2001/05/09 | 161 | 161 | 159 | 159 | 8,000 |
2001/05/08 | 161 | 162 | 161 | 162 | 7,000 |
2001/05/07 | 171 | 171 | 171 | 171 | 1,000 |
2001/05/02 | 176 | 176 | 174 | 174 | 3,000 |
2001/05/01 | 173 | 174 | 173 | 174 | 2,000 |
2001/04/27 | 165 | 165 | 165 | 165 | 4,000 |
2001/04/26 | 175 | 175 | 165 | 165 | 3,000 |
2001/04/25 | 172 | 172 | 172 | 172 | 2,000 |
2001/04/24 | 165 | 165 | 165 | 165 | 3,000 |
2001/04/19 | 170 | 170 | 170 | 170 | 1,000 |
2001/04/18 | 165 | 165 | 165 | 165 | 1,000 |
2001/04/16 | 173 | 173 | 173 | 173 | 14,000 |
2001/04/13 | 160 | 160 | 160 | 160 | 1,000 |
2001/04/12 | 153 | 155 | 153 | 154 | 3,000 |
2001/04/11 | 154 | 154 | 154 | 154 | 1,000 |
2001/04/05 | 145 | 145 | 145 | 145 | 6,000 |
2001/04/04 | 146 | 146 | 145 | 145 | 9,000 |
2001/04/03 | 144 | 144 | 144 | 144 | 3,000 |
2001/04/02 | 155 | 155 | 154 | 154 | 2,000 |
2001/03/30 | 157 | 157 | 157 | 157 | 1,000 |
2001/03/28 | 151 | 151 | 146 | 146 | 18,000 |
2001/03/26 | 188 | 188 | 188 | 188 | 2,000 |
2001/03/23 | 159 | 159 | 158 | 158 | 3,000 |
2001/03/15 | 160 | 160 | 160 | 160 | 16,000 |
2001/03/14 | 145 | 145 | 144 | 144 | 3,000 |
2001/03/13 | 143 | 143 | 143 | 143 | 1,000 |
2001/03/12 | 151 | 151 | 143 | 143 | 13,000 |
2001/03/09 | 147 | 147 | 147 | 147 | 1,000 |
2001/03/01 | 160 | 160 | 160 | 160 | 2,000 |
2001/02/28 | 160 | 160 | 160 | 160 | 1,000 |
2001/02/23 | 146 | 146 | 145 | 145 | 12,000 |
2001/02/21 | 146 | 146 | 146 | 146 | 1,000 |
2001/02/15 | 151 | 151 | 151 | 151 | 16,000 |
2001/02/14 | 150 | 150 | 150 | 150 | 1,000 |
2001/02/13 | 151 | 151 | 150 | 150 | 5,000 |
2001/02/09 | 150 | 150 | 150 | 150 | 1,000 |
2001/02/08 | 151 | 151 | 150 | 150 | 2,000 |
2001/02/07 | 157 | 157 | 150 | 150 | 11,000 |
2001/02/01 | 157 | 157 | 157 | 157 | 2,000 |
2001/01/31 | 156 | 157 | 156 | 157 | 2,000 |
2001/01/26 | 150 | 150 | 150 | 150 | 3,000 |
2001/01/25 | 154 | 154 | 154 | 154 | 2,000 |
2001/01/24 | 148 | 148 | 148 | 148 | 1,000 |
2001/01/23 | 150 | 150 | 149 | 149 | 3,000 |
2001/01/22 | 150 | 150 | 150 | 150 | 2,000 |
2001/01/17 | 149 | 149 | 149 | 149 | 1,000 |
2001/01/15 | 170 | 170 | 170 | 170 | 15,000 |
2001/01/04 | 170 | 170 | 170 | 170 | 2,000 |