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 |
---|---|---|---|---|---|
2002/12/30 | 82 | 82 | 75 | 80 | 9,000 |
2002/12/27 | 75 | 75 | 72 | 74 | 10,000 |
2002/12/26 | 72 | 74 | 71 | 73 | 13,000 |
2002/12/25 | 74 | 75 | 69 | 69 | 39,000 |
2002/12/24 | 72 | 75 | 65 | 69 | 67,000 |
2002/12/20 | 80 | 80 | 71 | 79 | 57,000 |
2002/12/19 | 86 | 86 | 79 | 84 | 28,000 |
2002/12/18 | 92 | 93 | 85 | 93 | 12,000 |
2002/12/17 | 88 | 93 | 88 | 93 | 22,000 |
2002/12/16 | 97 | 97 | 91 | 95 | 27,000 |
2002/12/13 | 92 | 96 | 91 | 96 | 11,000 |
2002/12/12 | 93 | 93 | 90 | 92 | 12,000 |
2002/12/11 | 93 | 97 | 89 | 93 | 44,000 |
2002/12/09 | 97 | 105 | 96 | 105 | 9,000 |
2002/12/06 | 107 | 110 | 100 | 110 | 13,000 |
2002/12/05 | 111 | 111 | 111 | 111 | 5,000 |
2002/12/04 | 93 | 120 | 93 | 120 | 56,000 |
2002/12/03 | 98 | 98 | 86 | 94 | 32,000 |
2002/12/02 | 99 | 99 | 94 | 96 | 15,000 |
2002/11/29 | 98 | 98 | 90 | 97 | 63,000 |
2002/11/28 | 99 | 99 | 94 | 99 | 37,000 |
2002/11/27 | 104 | 104 | 90 | 94 | 28,000 |
2002/11/26 | 104 | 110 | 104 | 110 | 15,000 |
2002/11/25 | 104 | 104 | 104 | 104 | 5,000 |
2002/11/22 | 100 | 100 | 98 | 98 | 6,000 |
2002/11/21 | 98 | 100 | 98 | 100 | 10,000 |
2002/11/20 | 95 | 108 | 95 | 108 | 16,000 |
2002/11/19 | 100 | 110 | 95 | 110 | 51,000 |
2002/11/18 | 95 | 105 | 95 | 105 | 13,000 |
2002/11/15 | 115 | 115 | 110 | 110 | 45,000 |
2002/11/14 | 107 | 110 | 95 | 110 | 20,000 |
2002/11/13 | 118 | 118 | 118 | 118 | 2,000 |
2002/11/12 | 124 | 125 | 112 | 119 | 8,000 |
2002/11/11 | 110 | 123 | 105 | 123 | 26,000 |
2002/11/08 | 113 | 116 | 110 | 110 | 70,000 |
2002/11/07 | 123 | 123 | 118 | 123 | 57,000 |
2002/11/06 | 117 | 128 | 117 | 128 | 13,000 |
2002/11/05 | 122 | 123 | 120 | 121 | 10,000 |
2002/11/01 | 131 | 131 | 115 | 130 | 48,000 |
2002/10/31 | 131 | 134 | 125 | 132 | 178,000 |
2002/10/30 | 133 | 133 | 122 | 122 | 5,000 |
2002/10/29 | 131 | 135 | 131 | 135 | 22,000 |
2002/10/28 | 134 | 134 | 132 | 132 | 5,000 |
2002/10/25 | 133 | 135 | 130 | 135 | 17,000 |
2002/10/24 | 130 | 133 | 121 | 133 | 22,000 |
2002/10/23 | 125 | 134 | 125 | 134 | 8,000 |
2002/10/22 | 134 | 135 | 133 | 135 | 25,000 |
2002/10/21 | 124 | 134 | 124 | 134 | 11,000 |
2002/10/18 | 131 | 134 | 120 | 126 | 30,000 |
2002/10/17 | 123 | 131 | 123 | 131 | 11,000 |
2002/10/16 | 139 | 139 | 132 | 138 | 24,000 |
2002/10/15 | 129 | 139 | 128 | 139 | 37,000 |
2002/10/11 | 110 | 130 | 103 | 130 | 35,000 |
2002/10/10 | 126 | 126 | 105 | 110 | 20,000 |
2002/10/09 | 128 | 133 | 122 | 133 | 24,000 |
2002/10/08 | 135 | 139 | 131 | 138 | 45,000 |
2002/10/07 | 132 | 140 | 130 | 139 | 13,000 |
2002/10/04 | 139 | 140 | 130 | 140 | 61,000 |
2002/10/03 | 133 | 139 | 130 | 139 | 74,000 |
2002/10/02 | 131 | 137 | 131 | 137 | 67,000 |
2002/10/01 | 124 | 135 | 123 | 135 | 117,000 |
2002/09/30 | 122 | 125 | 122 | 125 | 5,000 |
2002/09/27 | 124 | 125 | 119 | 123 | 18,000 |
2002/09/26 | 120 | 125 | 110 | 125 | 40,000 |
2002/09/25 | 112 | 130 | 112 | 130 | 24,000 |
2002/09/24 | 113 | 113 | 112 | 112 | 3,000 |
2002/09/20 | 115 | 118 | 112 | 118 | 16,000 |
2002/09/19 | 111 | 116 | 110 | 116 | 16,000 |
2002/09/18 | 111 | 111 | 111 | 111 | 4,000 |
2002/09/17 | 105 | 113 | 103 | 113 | 66,000 |
2002/09/13 | 105 | 108 | 103 | 108 | 16,000 |
2002/09/12 | 107 | 107 | 105 | 107 | 14,000 |
2002/09/11 | 103 | 107 | 102 | 107 | 8,000 |
2002/09/10 | 107 | 107 | 102 | 103 | 14,000 |
2002/09/09 | 102 | 102 | 102 | 102 | 8,000 |
2002/09/06 | 104 | 105 | 102 | 105 | 13,000 |
2002/09/05 | 105 | 106 | 103 | 103 | 6,000 |
2002/09/04 | 110 | 111 | 103 | 107 | 62,000 |
2002/09/03 | 112 | 112 | 110 | 111 | 25,000 |
2002/09/02 | 111 | 116 | 111 | 113 | 19,000 |
2002/08/30 | 119 | 120 | 111 | 119 | 31,000 |
2002/08/29 | 112 | 120 | 112 | 120 | 26,000 |
2002/08/28 | 117 | 122 | 114 | 122 | 21,000 |
2002/08/27 | 117 | 117 | 116 | 116 | 7,000 |
2002/08/26 | 125 | 125 | 117 | 117 | 7,000 |
2002/08/23 | 123 | 125 | 115 | 125 | 27,000 |
2002/08/22 | 129 | 130 | 120 | 120 | 65,000 |
2002/08/21 | 112 | 126 | 112 | 125 | 119,000 |
2002/08/20 | 111 | 112 | 110 | 112 | 12,000 |
2002/08/19 | 113 | 113 | 105 | 107 | 17,000 |
2002/08/16 | 113 | 114 | 109 | 113 | 26,000 |
2002/08/15 | 115 | 115 | 106 | 107 | 21,000 |
2002/08/14 | 105 | 105 | 105 | 105 | 3,000 |
2002/08/13 | 105 | 107 | 102 | 105 | 57,000 |
2002/08/12 | 113 | 113 | 103 | 109 | 40,000 |
2002/08/09 | 110 | 112 | 108 | 112 | 24,000 |
2002/08/08 | 112 | 113 | 108 | 112 | 25,000 |
2002/08/07 | 111 | 114 | 109 | 114 | 46,000 |
2002/08/06 | 110 | 111 | 95 | 111 | 151,000 |
2002/08/05 | 122 | 125 | 119 | 119 | 7,000 |
2002/08/02 | 119 | 126 | 114 | 126 | 39,000 |
2002/08/01 | 119 | 122 | 118 | 118 | 53,000 |
2002/07/31 | 126 | 126 | 116 | 117 | 61,000 |
2002/07/30 | 125 | 128 | 123 | 123 | 34,000 |
2002/07/29 | 126 | 127 | 120 | 121 | 43,000 |
2002/07/26 | 136 | 140 | 126 | 131 | 39,000 |
2002/07/25 | 142 | 143 | 135 | 140 | 36,000 |
2002/07/24 | 152 | 152 | 140 | 140 | 64,000 |
2002/07/23 | 142 | 150 | 139 | 150 | 114,000 |
2002/07/22 | 139 | 139 | 130 | 137 | 45,000 |
2002/07/19 | 150 | 151 | 143 | 148 | 55,000 |
2002/07/18 | 154 | 159 | 150 | 155 | 70,000 |
2002/07/17 | 152 | 159 | 151 | 157 | 73,000 |
2002/07/16 | 170 | 170 | 154 | 156 | 228,000 |
2002/07/15 | 153 | 175 | 151 | 165 | 592,000 |
2002/07/12 | 147 | 147 | 140 | 147 | 59,000 |
2002/07/11 | 150 | 150 | 141 | 149 | 111,000 |
2002/07/10 | 147 | 165 | 147 | 153 | 488,000 |
2002/07/09 | 145 | 146 | 135 | 144 | 79,000 |
2002/07/08 | 145 | 149 | 143 | 145 | 142,000 |
2002/07/05 | 130 | 142 | 130 | 142 | 106,000 |
2002/07/04 | 132 | 132 | 125 | 131 | 54,000 |
2002/07/03 | 126 | 134 | 125 | 129 | 134,000 |
2002/07/02 | 115 | 129 | 115 | 129 | 88,000 |
2002/07/01 | 118 | 118 | 111 | 112 | 25,000 |
2002/06/28 | 108 | 108 | 107 | 108 | 32,000 |
2002/06/27 | 109 | 113 | 106 | 108 | 16,000 |
2002/06/26 | 120 | 120 | 111 | 111 | 5,000 |
2002/06/25 | 111 | 124 | 111 | 111 | 25,000 |
2002/06/24 | 104 | 104 | 101 | 101 | 16,000 |
2002/06/21 | 106 | 106 | 104 | 104 | 23,000 |
2002/06/20 | 110 | 110 | 105 | 106 | 19,000 |
2002/06/19 | 111 | 113 | 109 | 111 | 54,000 |
2002/06/18 | 115 | 117 | 108 | 108 | 62,000 |
2002/06/17 | 129 | 129 | 111 | 120 | 50,000 |
2002/06/14 | 141 | 141 | 133 | 134 | 13,000 |
2002/06/13 | 141 | 143 | 137 | 141 | 22,000 |
2002/06/12 | 141 | 142 | 141 | 142 | 7,000 |
2002/06/11 | 144 | 151 | 143 | 151 | 13,000 |
2002/06/10 | 146 | 146 | 140 | 146 | 13,000 |
2002/06/07 | 152 | 152 | 141 | 146 | 42,000 |
2002/06/06 | 153 | 154 | 151 | 151 | 36,000 |
2002/06/05 | 153 | 158 | 153 | 153 | 24,000 |
2002/06/04 | 155 | 157 | 153 | 154 | 27,000 |
2002/06/03 | 151 | 156 | 151 | 155 | 31,000 |
2002/05/31 | 158 | 159 | 150 | 156 | 44,000 |
2002/05/30 | 150 | 156 | 150 | 156 | 51,000 |
2002/05/29 | 151 | 155 | 148 | 155 | 38,000 |
2002/05/28 | 157 | 157 | 150 | 151 | 74,000 |
2002/05/27 | 154 | 169 | 152 | 158 | 121,000 |
2002/05/24 | 156 | 156 | 147 | 149 | 39,000 |
2002/05/23 | 151 | 152 | 145 | 145 | 23,000 |
2002/05/22 | 149 | 160 | 146 | 155 | 83,000 |
2002/05/21 | 150 | 150 | 143 | 148 | 51,000 |
2002/05/20 | 158 | 159 | 149 | 150 | 83,000 |
2002/05/17 | 155 | 172 | 155 | 160 | 354,000 |
2002/05/16 | 146 | 153 | 145 | 153 | 23,000 |
2002/05/15 | 154 | 154 | 143 | 150 | 28,000 |
2002/05/14 | 154 | 154 | 149 | 154 | 20,000 |
2002/05/13 | 151 | 153 | 146 | 152 | 65,000 |
2002/05/10 | 138 | 161 | 138 | 161 | 164,000 |
2002/05/09 | 141 | 143 | 138 | 138 | 18,000 |
2002/05/08 | 155 | 155 | 140 | 140 | 16,000 |
2002/05/07 | 159 | 160 | 155 | 156 | 26,000 |
2002/05/02 | 143 | 163 | 143 | 161 | 68,000 |
2002/05/01 | 135 | 150 | 132 | 140 | 29,000 |
2002/04/30 | 130 | 130 | 130 | 130 | 9,000 |
2002/04/26 | 130 | 132 | 128 | 130 | 11,000 |
2002/04/25 | 145 | 145 | 130 | 130 | 37,000 |
2002/04/24 | 144 | 148 | 139 | 142 | 40,000 |
2002/04/23 | 153 | 153 | 146 | 148 | 26,000 |
2002/04/22 | 153 | 158 | 143 | 154 | 26,000 |
2002/04/19 | 152 | 158 | 145 | 154 | 32,000 |
2002/04/18 | 158 | 161 | 150 | 153 | 41,000 |
2002/04/17 | 175 | 175 | 155 | 162 | 82,000 |
2002/04/16 | 137 | 165 | 137 | 165 | 130,000 |
2002/04/15 | 145 | 147 | 125 | 137 | 151,000 |
2002/04/12 | 167 | 171 | 147 | 150 | 112,000 |
2002/04/11 | 161 | 175 | 155 | 162 | 271,000 |
2002/04/10 | 115 | 159 | 110 | 145 | 418,000 |
2002/04/09 | 79 | 110 | 79 | 110 | 146,000 |
2002/04/08 | 80 | 80 | 79 | 80 | 30,000 |
2002/04/05 | 80 | 80 | 80 | 80 | 8,000 |
2002/04/04 | 80 | 80 | 80 | 80 | 4,000 |
2002/04/03 | 80 | 80 | 80 | 80 | 3,000 |
2002/04/02 | 80 | 80 | 79 | 79 | 6,000 |
2002/04/01 | 80 | 80 | 79 | 79 | 5,000 |
2002/03/29 | 77 | 77 | 77 | 77 | 2,000 |
2002/03/28 | 75 | 75 | 75 | 75 | 22,000 |
2002/03/27 | 75 | 75 | 75 | 75 | 3,000 |
2002/03/26 | 77 | 78 | 77 | 78 | 3,000 |
2002/03/25 | 79 | 79 | 78 | 78 | 24,000 |
2002/03/22 | 79 | 79 | 79 | 79 | 12,000 |
2002/03/20 | 80 | 80 | 79 | 80 | 6,000 |
2002/03/15 | 79 | 79 | 79 | 79 | 1,000 |
2002/03/14 | 80 | 80 | 79 | 79 | 5,000 |
2002/03/13 | 79 | 80 | 79 | 80 | 37,000 |
2002/03/12 | 80 | 81 | 79 | 79 | 60,000 |
2002/03/11 | 80 | 80 | 79 | 79 | 2,000 |
2002/03/07 | 80 | 80 | 80 | 80 | 8,000 |
2002/03/06 | 80 | 80 | 73 | 75 | 8,000 |
2002/03/05 | 80 | 80 | 80 | 80 | 10,000 |
2002/03/04 | 80 | 80 | 80 | 80 | 24,000 |
2002/03/01 | 80 | 80 | 80 | 80 | 3,000 |
2002/02/28 | 80 | 80 | 80 | 80 | 3,000 |
2002/02/27 | 80 | 80 | 80 | 80 | 2,000 |
2002/02/26 | 80 | 80 | 80 | 80 | 4,000 |
2002/02/25 | 80 | 80 | 80 | 80 | 4,000 |
2002/02/22 | 75 | 75 | 75 | 75 | 1,000 |
2002/02/15 | 74 | 74 | 71 | 73 | 3,000 |
2002/02/13 | 70 | 70 | 68 | 68 | 3,000 |
2002/02/08 | 72 | 72 | 72 | 72 | 1,000 |
2002/02/07 | 71 | 71 | 71 | 71 | 1,000 |
2002/02/06 | 71 | 71 | 71 | 71 | 1,000 |
2002/02/04 | 77 | 77 | 77 | 77 | 1,000 |
2002/02/01 | 80 | 80 | 78 | 78 | 4,000 |
2002/01/31 | 87 | 87 | 87 | 87 | 2,000 |
2002/01/29 | 74 | 77 | 74 | 77 | 3,000 |
2002/01/28 | 76 | 78 | 75 | 75 | 5,000 |
2002/01/25 | 73 | 74 | 73 | 74 | 6,000 |
2002/01/24 | 70 | 72 | 70 | 72 | 5,000 |
2002/01/23 | 75 | 75 | 70 | 70 | 3,000 |
2002/01/22 | 74 | 75 | 72 | 75 | 5,000 |
2002/01/21 | 71 | 74 | 71 | 74 | 4,000 |
2002/01/18 | 72 | 72 | 72 | 72 | 1,000 |
2002/01/17 | 76 | 76 | 76 | 76 | 1,000 |
2002/01/11 | 83 | 83 | 76 | 76 | 2,000 |
2002/01/10 | 83 | 83 | 83 | 83 | 1,000 |
2002/01/08 | 84 | 85 | 83 | 83 | 3,000 |
2002/01/04 | 103 | 103 | 83 | 83 | 3,000 |