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 |
---|---|---|---|---|---|
2003/12/30 | 87 | 87 | 84 | 87 | 31,000 |
2003/12/29 | 83 | 85 | 83 | 84 | 37,000 |
2003/12/26 | 79 | 82 | 79 | 82 | 18,000 |
2003/12/25 | 80 | 80 | 73 | 76 | 29,000 |
2003/12/24 | 80 | 80 | 75 | 77 | 31,000 |
2003/12/22 | 79 | 80 | 78 | 79 | 24,000 |
2003/12/19 | 81 | 81 | 79 | 79 | 32,000 |
2003/12/18 | 83 | 83 | 80 | 80 | 12,000 |
2003/12/17 | 82 | 82 | 82 | 82 | 17,000 |
2003/12/16 | 82 | 85 | 82 | 82 | 10,000 |
2003/12/15 | 87 | 87 | 82 | 85 | 21,000 |
2003/12/12 | 81 | 82 | 80 | 82 | 11,000 |
2003/12/11 | 85 | 85 | 81 | 81 | 15,000 |
2003/12/10 | 85 | 85 | 83 | 83 | 10,000 |
2003/12/09 | 89 | 89 | 85 | 85 | 5,000 |
2003/12/08 | 95 | 95 | 85 | 89 | 16,000 |
2003/12/05 | 93 | 95 | 93 | 95 | 25,000 |
2003/12/04 | 86 | 90 | 86 | 90 | 16,000 |
2003/12/03 | 86 | 86 | 86 | 86 | 2,000 |
2003/12/02 | 86 | 87 | 86 | 86 | 9,000 |
2003/12/01 | 87 | 87 | 85 | 85 | 7,000 |
2003/11/28 | 87 | 88 | 84 | 88 | 15,000 |
2003/11/27 | 88 | 89 | 85 | 87 | 18,000 |
2003/11/26 | 88 | 88 | 86 | 88 | 16,000 |
2003/11/25 | 82 | 85 | 82 | 84 | 27,000 |
2003/11/21 | 81 | 83 | 80 | 81 | 46,000 |
2003/11/20 | 73 | 80 | 73 | 80 | 60,000 |
2003/11/19 | 80 | 80 | 75 | 75 | 76,000 |
2003/11/18 | 84 | 85 | 80 | 80 | 50,000 |
2003/11/17 | 95 | 95 | 86 | 86 | 32,000 |
2003/11/14 | 98 | 98 | 93 | 93 | 31,000 |
2003/11/13 | 96 | 98 | 95 | 95 | 15,000 |
2003/11/12 | 94 | 96 | 91 | 91 | 16,000 |
2003/11/11 | 103 | 103 | 95 | 95 | 27,000 |
2003/11/10 | 103 | 103 | 102 | 102 | 3,000 |
2003/11/07 | 101 | 102 | 100 | 102 | 10,000 |
2003/11/06 | 105 | 105 | 103 | 103 | 3,000 |
2003/11/05 | 106 | 106 | 103 | 103 | 14,000 |
2003/11/04 | 106 | 110 | 103 | 108 | 21,000 |
2003/10/31 | 104 | 106 | 102 | 106 | 32,000 |
2003/10/30 | 103 | 103 | 102 | 102 | 34,000 |
2003/10/29 | 103 | 105 | 103 | 103 | 12,000 |
2003/10/28 | 101 | 103 | 100 | 103 | 25,000 |
2003/10/27 | 105 | 105 | 98 | 99 | 83,000 |
2003/10/24 | 107 | 108 | 104 | 104 | 29,000 |
2003/10/23 | 115 | 116 | 100 | 115 | 47,000 |
2003/10/22 | 116 | 117 | 115 | 115 | 15,000 |
2003/10/21 | 119 | 119 | 116 | 116 | 23,000 |
2003/10/20 | 116 | 118 | 116 | 118 | 16,000 |
2003/10/17 | 117 | 120 | 117 | 119 | 24,000 |
2003/10/16 | 116 | 117 | 115 | 115 | 24,000 |
2003/10/15 | 117 | 117 | 113 | 114 | 37,000 |
2003/10/14 | 115 | 117 | 115 | 116 | 47,000 |
2003/10/10 | 113 | 114 | 110 | 110 | 39,000 |
2003/10/09 | 112 | 112 | 112 | 112 | 4,000 |
2003/10/08 | 113 | 113 | 111 | 111 | 28,000 |
2003/10/07 | 114 | 115 | 111 | 111 | 28,000 |
2003/10/06 | 113 | 115 | 112 | 115 | 31,000 |
2003/10/03 | 113 | 113 | 113 | 113 | 5,000 |
2003/10/02 | 112 | 114 | 112 | 112 | 9,000 |
2003/10/01 | 113 | 115 | 113 | 114 | 21,000 |
2003/09/30 | 111 | 120 | 108 | 120 | 37,000 |
2003/09/29 | 105 | 106 | 105 | 106 | 49,000 |
2003/09/26 | 105 | 105 | 105 | 105 | 17,000 |
2003/09/25 | 110 | 113 | 106 | 108 | 54,000 |
2003/09/24 | 116 | 117 | 114 | 114 | 18,000 |
2003/09/22 | 118 | 119 | 115 | 116 | 39,000 |
2003/09/19 | 118 | 119 | 117 | 118 | 27,000 |
2003/09/18 | 122 | 122 | 116 | 116 | 28,000 |
2003/09/17 | 122 | 122 | 120 | 120 | 42,000 |
2003/09/16 | 125 | 125 | 119 | 120 | 27,000 |
2003/09/12 | 122 | 123 | 122 | 123 | 8,000 |
2003/09/11 | 123 | 123 | 120 | 120 | 20,000 |
2003/09/10 | 123 | 125 | 121 | 123 | 22,000 |
2003/09/09 | 121 | 125 | 118 | 125 | 54,000 |
2003/09/08 | 124 | 124 | 120 | 120 | 10,000 |
2003/09/05 | 126 | 126 | 123 | 123 | 33,000 |
2003/09/04 | 123 | 125 | 122 | 125 | 43,000 |
2003/09/03 | 124 | 129 | 123 | 123 | 45,000 |
2003/09/02 | 123 | 126 | 123 | 124 | 13,000 |
2003/09/01 | 127 | 127 | 123 | 123 | 11,000 |
2003/08/29 | 118 | 122 | 118 | 120 | 7,000 |
2003/08/28 | 128 | 128 | 120 | 120 | 14,000 |
2003/08/27 | 126 | 129 | 123 | 126 | 87,000 |
2003/08/26 | 128 | 128 | 122 | 124 | 19,000 |
2003/08/25 | 130 | 130 | 125 | 129 | 16,000 |
2003/08/22 | 133 | 134 | 128 | 131 | 113,000 |
2003/08/21 | 128 | 133 | 125 | 133 | 218,000 |
2003/08/20 | 118 | 128 | 116 | 128 | 110,000 |
2003/08/19 | 117 | 120 | 117 | 118 | 60,000 |
2003/08/18 | 119 | 119 | 115 | 119 | 19,000 |
2003/08/15 | 120 | 120 | 115 | 116 | 27,000 |
2003/08/14 | 115 | 119 | 114 | 119 | 18,000 |
2003/08/13 | 112 | 115 | 111 | 115 | 8,000 |
2003/08/12 | 113 | 114 | 111 | 114 | 9,000 |
2003/08/08 | 113 | 115 | 112 | 115 | 11,000 |
2003/08/07 | 115 | 117 | 113 | 113 | 3,000 |
2003/08/06 | 113 | 113 | 112 | 112 | 12,000 |
2003/08/05 | 119 | 119 | 116 | 116 | 7,000 |
2003/08/04 | 125 | 125 | 119 | 119 | 22,000 |
2003/08/01 | 127 | 127 | 125 | 125 | 17,000 |
2003/07/31 | 120 | 129 | 120 | 127 | 43,000 |
2003/07/30 | 125 | 127 | 121 | 121 | 29,000 |
2003/07/29 | 119 | 125 | 119 | 125 | 17,000 |
2003/07/28 | 120 | 125 | 119 | 122 | 18,000 |
2003/07/25 | 115 | 125 | 115 | 124 | 33,000 |
2003/07/24 | 108 | 125 | 108 | 125 | 61,000 |
2003/07/23 | 110 | 111 | 107 | 110 | 14,000 |
2003/07/22 | 113 | 113 | 110 | 112 | 20,000 |
2003/07/18 | 105 | 113 | 105 | 113 | 30,000 |
2003/07/17 | 118 | 118 | 110 | 110 | 67,000 |
2003/07/16 | 122 | 124 | 120 | 120 | 42,000 |
2003/07/15 | 126 | 126 | 121 | 124 | 39,000 |
2003/07/14 | 125 | 126 | 123 | 125 | 27,000 |
2003/07/11 | 123 | 126 | 122 | 126 | 13,000 |
2003/07/10 | 125 | 128 | 118 | 127 | 37,000 |
2003/07/09 | 122 | 125 | 121 | 125 | 47,000 |
2003/07/08 | 133 | 134 | 124 | 130 | 65,000 |
2003/07/07 | 127 | 129 | 126 | 128 | 75,000 |
2003/07/04 | 120 | 126 | 119 | 124 | 81,000 |
2003/07/03 | 133 | 137 | 126 | 129 | 192,000 |
2003/07/02 | 128 | 133 | 128 | 132 | 124,000 |
2003/07/01 | 126 | 132 | 124 | 130 | 198,000 |
2003/06/30 | 127 | 129 | 123 | 127 | 201,000 |
2003/06/27 | 117 | 123 | 116 | 122 | 142,000 |
2003/06/26 | 116 | 117 | 112 | 115 | 75,000 |
2003/06/25 | 117 | 118 | 115 | 116 | 55,000 |
2003/06/24 | 117 | 118 | 114 | 116 | 52,000 |
2003/06/23 | 120 | 120 | 114 | 119 | 116,000 |
2003/06/20 | 128 | 128 | 116 | 122 | 193,000 |
2003/06/19 | 113 | 127 | 113 | 124 | 154,000 |
2003/06/18 | 110 | 113 | 109 | 111 | 98,000 |
2003/06/17 | 118 | 118 | 108 | 110 | 130,000 |
2003/06/16 | 120 | 120 | 115 | 118 | 53,000 |
2003/06/13 | 122 | 125 | 118 | 120 | 417,000 |
2003/06/12 | 103 | 136 | 103 | 127 | 952,000 |
2003/06/11 | 100 | 104 | 100 | 102 | 57,000 |
2003/06/10 | 101 | 103 | 100 | 100 | 60,000 |
2003/06/09 | 98 | 103 | 98 | 103 | 59,000 |
2003/06/06 | 97 | 98 | 97 | 98 | 25,000 |
2003/06/05 | 96 | 97 | 95 | 97 | 31,000 |
2003/06/04 | 94 | 96 | 93 | 95 | 91,000 |
2003/06/03 | 97 | 97 | 94 | 94 | 24,000 |
2003/06/02 | 99 | 99 | 93 | 98 | 30,000 |
2003/05/30 | 101 | 101 | 93 | 98 | 67,000 |
2003/05/29 | 104 | 104 | 95 | 102 | 50,000 |
2003/05/28 | 103 | 107 | 101 | 105 | 154,000 |
2003/05/27 | 98 | 100 | 95 | 98 | 85,000 |
2003/05/26 | 94 | 100 | 94 | 98 | 71,000 |
2003/05/23 | 95 | 95 | 91 | 95 | 20,000 |
2003/05/22 | 96 | 98 | 93 | 96 | 82,000 |
2003/05/21 | 90 | 98 | 90 | 96 | 138,000 |
2003/05/20 | 90 | 91 | 90 | 91 | 20,000 |
2003/05/19 | 90 | 91 | 90 | 90 | 31,000 |
2003/05/16 | 87 | 90 | 87 | 90 | 24,000 |
2003/05/15 | 90 | 90 | 86 | 86 | 18,000 |
2003/05/14 | 90 | 91 | 88 | 90 | 22,000 |
2003/05/13 | 87 | 91 | 87 | 91 | 11,000 |
2003/05/12 | 89 | 89 | 83 | 88 | 43,000 |
2003/05/09 | 83 | 92 | 82 | 89 | 58,000 |
2003/05/08 | 83 | 84 | 82 | 83 | 29,000 |
2003/05/07 | 85 | 89 | 85 | 89 | 14,000 |
2003/05/06 | 86 | 92 | 82 | 92 | 19,000 |
2003/05/02 | 87 | 87 | 86 | 86 | 8,000 |
2003/05/01 | 88 | 90 | 87 | 87 | 4,000 |
2003/04/30 | 86 | 86 | 86 | 86 | 6,000 |
2003/04/28 | 86 | 88 | 85 | 86 | 8,000 |
2003/04/25 | 88 | 88 | 86 | 86 | 28,000 |
2003/04/24 | 89 | 89 | 88 | 88 | 5,000 |
2003/04/23 | 92 | 92 | 88 | 88 | 12,000 |
2003/04/22 | 91 | 93 | 91 | 92 | 15,000 |
2003/04/21 | 93 | 93 | 86 | 90 | 37,000 |
2003/04/18 | 92 | 93 | 92 | 93 | 6,000 |
2003/04/17 | 92 | 95 | 91 | 93 | 14,000 |
2003/04/16 | 96 | 96 | 91 | 94 | 28,000 |
2003/04/15 | 98 | 98 | 91 | 91 | 17,000 |
2003/04/14 | 95 | 95 | 91 | 91 | 12,000 |
2003/04/11 | 97 | 97 | 93 | 93 | 32,000 |
2003/04/10 | 93 | 94 | 91 | 93 | 34,000 |
2003/04/09 | 88 | 91 | 88 | 91 | 17,000 |
2003/04/08 | 86 | 92 | 86 | 92 | 28,000 |
2003/04/07 | 94 | 95 | 90 | 93 | 22,000 |
2003/04/04 | 100 | 100 | 89 | 89 | 44,000 |
2003/04/03 | 94 | 102 | 92 | 97 | 192,000 |
2003/04/02 | 82 | 94 | 79 | 92 | 100,000 |
2003/04/01 | 79 | 86 | 78 | 82 | 39,000 |
2003/03/31 | 89 | 89 | 83 | 84 | 8,000 |
2003/03/28 | 86 | 86 | 82 | 85 | 8,000 |
2003/03/27 | 85 | 87 | 85 | 86 | 10,000 |
2003/03/26 | 80 | 84 | 77 | 84 | 12,000 |
2003/03/25 | 87 | 87 | 75 | 80 | 9,000 |
2003/03/24 | 80 | 81 | 80 | 81 | 7,000 |
2003/03/20 | 85 | 85 | 85 | 85 | 2,000 |
2003/03/19 | 85 | 85 | 85 | 85 | 2,000 |
2003/03/18 | 86 | 86 | 80 | 80 | 15,000 |
2003/03/17 | 92 | 92 | 76 | 86 | 18,000 |
2003/03/14 | 73 | 77 | 73 | 77 | 5,000 |
2003/03/12 | 69 | 71 | 69 | 71 | 4,000 |
2003/03/11 | 79 | 79 | 70 | 70 | 8,000 |
2003/03/07 | 78 | 78 | 71 | 78 | 12,000 |
2003/03/06 | 81 | 82 | 80 | 82 | 8,000 |
2003/03/05 | 84 | 84 | 84 | 84 | 3,000 |
2003/03/04 | 85 | 85 | 84 | 84 | 4,000 |
2003/03/03 | 85 | 85 | 84 | 84 | 4,000 |
2003/02/28 | 83 | 83 | 83 | 83 | 2,000 |
2003/02/26 | 82 | 85 | 82 | 85 | 3,000 |
2003/02/25 | 85 | 85 | 81 | 82 | 10,000 |
2003/02/24 | 82 | 82 | 82 | 82 | 3,000 |
2003/02/21 | 84 | 84 | 83 | 84 | 6,000 |
2003/02/20 | 86 | 86 | 84 | 84 | 3,000 |
2003/02/19 | 86 | 86 | 86 | 86 | 8,000 |
2003/02/18 | 85 | 87 | 83 | 86 | 31,000 |
2003/02/17 | 85 | 85 | 81 | 81 | 25,000 |
2003/02/14 | 82 | 83 | 80 | 83 | 14,000 |
2003/02/13 | 85 | 85 | 81 | 85 | 18,000 |
2003/02/12 | 85 | 85 | 81 | 84 | 12,000 |
2003/02/10 | 80 | 83 | 80 | 83 | 6,000 |
2003/02/07 | 78 | 79 | 78 | 79 | 8,000 |
2003/02/06 | 78 | 78 | 78 | 78 | 5,000 |
2003/02/05 | 76 | 78 | 76 | 78 | 4,000 |
2003/02/04 | 79 | 79 | 76 | 76 | 2,000 |
2003/02/03 | 81 | 81 | 81 | 81 | 4,000 |
2003/01/31 | 78 | 78 | 78 | 78 | 3,000 |
2003/01/30 | 76 | 76 | 74 | 74 | 21,000 |
2003/01/29 | 78 | 78 | 76 | 76 | 15,000 |
2003/01/28 | 78 | 78 | 78 | 78 | 5,000 |
2003/01/27 | 88 | 88 | 80 | 80 | 21,000 |
2003/01/24 | 85 | 85 | 83 | 83 | 8,000 |
2003/01/23 | 90 | 90 | 84 | 84 | 17,000 |
2003/01/22 | 87 | 92 | 85 | 92 | 32,000 |
2003/01/21 | 91 | 91 | 87 | 87 | 6,000 |
2003/01/20 | 90 | 90 | 87 | 87 | 9,000 |
2003/01/17 | 88 | 92 | 88 | 92 | 11,000 |
2003/01/16 | 93 | 93 | 88 | 93 | 26,000 |
2003/01/15 | 83 | 93 | 83 | 90 | 75,000 |
2003/01/14 | 72 | 81 | 71 | 81 | 54,000 |
2003/01/10 | 73 | 74 | 73 | 74 | 11,000 |
2003/01/09 | 76 | 76 | 71 | 73 | 31,000 |
2003/01/08 | 76 | 77 | 75 | 77 | 10,000 |
2003/01/07 | 79 | 79 | 75 | 75 | 11,000 |
2003/01/06 | 80 | 80 | 80 | 80 | 5,000 |