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 |
---|---|---|---|---|---|
2011/12/30 | 344 | 344 | 344 | 344 | 1,000 |
2011/12/29 | 336 | 336 | 336 | 336 | 1,000 |
2011/12/26 | 344 | 344 | 344 | 344 | 1,000 |
2011/12/22 | 340 | 340 | 340 | 340 | 1,000 |
2011/12/21 | 335 | 340 | 335 | 340 | 2,000 |
2011/12/20 | 331 | 331 | 331 | 331 | 1,000 |
2011/12/19 | 333 | 333 | 333 | 333 | 2,000 |
2011/12/16 | 360 | 365 | 360 | 365 | 6,000 |
2011/12/15 | 363 | 363 | 363 | 363 | 7,000 |
2011/12/14 | 362 | 363 | 356 | 360 | 11,000 |
2011/12/13 | 360 | 360 | 360 | 360 | 3,000 |
2011/12/12 | 348 | 348 | 348 | 348 | 2,000 |
2011/12/06 | 324 | 324 | 324 | 324 | 1,000 |
2011/12/05 | 321 | 327 | 321 | 327 | 5,000 |
2011/12/01 | 322 | 322 | 322 | 322 | 1,000 |
2011/11/30 | 322 | 322 | 322 | 322 | 1,000 |
2011/11/29 | 0 | 0 | 0 | 322 | 0 |
2011/11/28 | 322 | 322 | 322 | 322 | 1,000 |
2011/11/25 | 322 | 322 | 306 | 314 | 5,000 |
2011/11/24 | 315 | 323 | 315 | 323 | 3,000 |
2011/11/22 | 313 | 313 | 313 | 313 | 1,000 |
2011/11/21 | 316 | 316 | 316 | 316 | 1,000 |
2011/11/18 | 0 | 0 | 0 | 319 | 0 |
2011/11/17 | 0 | 0 | 0 | 319 | 0 |
2011/11/16 | 0 | 0 | 0 | 319 | 0 |
2011/11/15 | 319 | 319 | 319 | 319 | 3,000 |
2011/11/14 | 325 | 328 | 325 | 326 | 3,000 |
2011/11/11 | 325 | 325 | 325 | 325 | 1,000 |
2011/11/10 | 325 | 325 | 325 | 325 | 1,000 |
2011/11/09 | 320 | 328 | 320 | 328 | 2,000 |
2011/11/08 | 312 | 320 | 312 | 320 | 3,000 |
2011/11/07 | 321 | 321 | 321 | 321 | 1,000 |
2011/11/04 | 0 | 0 | 0 | 328 | 0 |
2011/11/02 | 328 | 328 | 328 | 328 | 1,000 |
2011/11/01 | 340 | 340 | 332 | 332 | 3,000 |
2011/10/31 | 337 | 337 | 337 | 337 | 1,000 |
2011/10/28 | 0 | 0 | 0 | 330 | 0 |
2011/10/27 | 0 | 0 | 0 | 330 | 0 |
2011/10/26 | 330 | 330 | 330 | 330 | 4,000 |
2011/10/25 | 335 | 335 | 330 | 330 | 2,000 |
2011/10/24 | 0 | 0 | 0 | 325 | 0 |
2011/10/21 | 325 | 325 | 325 | 325 | 1,000 |
2011/10/20 | 0 | 0 | 0 | 317 | 0 |
2011/10/19 | 0 | 0 | 0 | 317 | 0 |
2011/10/18 | 317 | 317 | 317 | 317 | 1,000 |
2011/10/17 | 329 | 329 | 319 | 319 | 6,000 |
2011/10/14 | 321 | 330 | 321 | 330 | 3,000 |
2011/10/13 | 321 | 321 | 321 | 321 | 1,000 |
2011/10/12 | 313 | 319 | 311 | 319 | 11,000 |
2011/10/11 | 305 | 313 | 305 | 313 | 2,000 |
2011/10/07 | 309 | 309 | 309 | 309 | 3,000 |
2011/10/06 | 317 | 317 | 317 | 317 | 3,000 |
2011/10/05 | 312 | 312 | 312 | 312 | 3,000 |
2011/10/04 | 316 | 316 | 310 | 310 | 3,000 |
2011/10/03 | 327 | 327 | 317 | 318 | 4,000 |
2011/09/30 | 328 | 328 | 328 | 328 | 1,000 |
2011/09/29 | 320 | 320 | 320 | 320 | 1,000 |
2011/09/28 | 337 | 337 | 329 | 329 | 2,000 |
2011/09/27 | 333 | 333 | 333 | 333 | 3,000 |
2011/09/26 | 347 | 349 | 347 | 349 | 8,000 |
2011/09/22 | 348 | 348 | 348 | 348 | 1,000 |
2011/09/21 | 348 | 348 | 348 | 348 | 1,000 |
2011/09/20 | 0 | 0 | 0 | 348 | 0 |
2011/09/16 | 0 | 0 | 0 | 348 | 0 |
2011/09/15 | 348 | 348 | 348 | 348 | 3,000 |
2011/09/14 | 317 | 317 | 317 | 317 | 1,000 |
2011/09/13 | 311 | 311 | 311 | 311 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 319 | 0 |
2011/09/09 | 0 | 0 | 0 | 319 | 0 |
2011/09/08 | 0 | 0 | 0 | 319 | 0 |
2011/09/07 | 319 | 319 | 319 | 319 | 1,000 |
2011/09/06 | 318 | 318 | 318 | 318 | 1,000 |
2011/09/05 | 350 | 350 | 350 | 350 | 1,000 |
2011/09/02 | 368 | 368 | 360 | 360 | 9,000 |
2011/09/01 | 369 | 369 | 369 | 369 | 1,000 |
2011/08/31 | 365 | 365 | 357 | 360 | 28,000 |
2011/08/30 | 365 | 365 | 364 | 365 | 31,000 |
2011/08/29 | 354 | 365 | 354 | 365 | 22,000 |
2011/08/26 | 330 | 355 | 330 | 355 | 31,000 |
2011/08/25 | 338 | 345 | 330 | 330 | 5,000 |
2011/08/24 | 0 | 0 | 0 | 330 | 0 |
2011/08/23 | 0 | 0 | 0 | 330 | 0 |
2011/08/22 | 0 | 0 | 0 | 330 | 0 |
2011/08/19 | 0 | 0 | 0 | 330 | 0 |
2011/08/18 | 0 | 0 | 0 | 330 | 0 |
2011/08/17 | 0 | 0 | 0 | 330 | 0 |
2011/08/16 | 330 | 330 | 330 | 330 | 1,000 |
2011/08/15 | 330 | 330 | 330 | 330 | 3,000 |
2011/08/12 | 313 | 317 | 313 | 316 | 3,000 |
2011/08/11 | 0 | 0 | 0 | 297 | 0 |
2011/08/10 | 313 | 313 | 297 | 297 | 2,000 |
2011/08/09 | 281 | 281 | 281 | 281 | 3,000 |
2011/08/08 | 303 | 303 | 303 | 303 | 1,000 |
2011/08/05 | 0 | 0 | 0 | 311 | 0 |
2011/08/04 | 315 | 315 | 311 | 311 | 3,000 |
2011/08/03 | 319 | 319 | 311 | 311 | 2,000 |
2011/08/02 | 317 | 318 | 317 | 318 | 2,000 |
2011/08/01 | 318 | 319 | 318 | 319 | 2,000 |
2011/07/29 | 342 | 342 | 318 | 318 | 4,000 |
2011/07/28 | 315 | 318 | 315 | 318 | 4,000 |
2011/07/27 | 0 | 0 | 0 | 318 | 0 |
2011/07/26 | 324 | 324 | 318 | 318 | 2,000 |
2011/07/25 | 344 | 344 | 324 | 324 | 4,000 |
2011/07/22 | 330 | 330 | 323 | 330 | 5,000 |
2011/07/21 | 339 | 339 | 335 | 335 | 2,000 |
2011/07/20 | 343 | 343 | 343 | 343 | 2,000 |
2011/07/19 | 366 | 366 | 352 | 355 | 7,000 |
2011/07/15 | 390 | 390 | 350 | 390 | 27,000 |
2011/07/14 | 341 | 356 | 341 | 352 | 11,000 |
2011/07/13 | 340 | 341 | 340 | 341 | 4,000 |
2011/07/12 | 0 | 0 | 0 | 333 | 0 |
2011/07/11 | 333 | 333 | 333 | 333 | 1,000 |
2011/07/08 | 335 | 340 | 335 | 340 | 4,000 |
2011/07/07 | 330 | 330 | 330 | 330 | 4,000 |
2011/07/06 | 0 | 0 | 0 | 320 | 0 |
2011/07/05 | 0 | 0 | 0 | 320 | 0 |
2011/07/04 | 0 | 0 | 0 | 320 | 0 |
2011/07/01 | 318 | 320 | 312 | 320 | 4,000 |
2011/06/30 | 311 | 318 | 311 | 311 | 5,000 |
2011/06/29 | 313 | 313 | 311 | 311 | 3,000 |
2011/06/28 | 316 | 317 | 316 | 317 | 2,000 |
2011/06/27 | 324 | 324 | 324 | 324 | 1,000 |
2011/06/24 | 313 | 313 | 313 | 313 | 1,000 |
2011/06/23 | 313 | 313 | 313 | 313 | 1,000 |
2011/06/22 | 321 | 325 | 312 | 312 | 8,000 |
2011/06/21 | 321 | 321 | 321 | 321 | 1,000 |
2011/06/20 | 0 | 0 | 0 | 313 | 0 |
2011/06/17 | 0 | 0 | 0 | 313 | 0 |
2011/06/16 | 315 | 315 | 310 | 313 | 5,000 |
2011/06/15 | 324 | 324 | 324 | 324 | 4,000 |
2011/06/14 | 314 | 316 | 314 | 316 | 5,000 |
2011/06/13 | 315 | 315 | 315 | 315 | 2,000 |
2011/06/10 | 307 | 315 | 307 | 315 | 2,000 |
2011/06/09 | 315 | 315 | 315 | 315 | 1,000 |
2011/06/08 | 0 | 0 | 0 | 320 | 0 |
2011/06/07 | 320 | 320 | 319 | 320 | 3,000 |
2011/06/06 | 320 | 320 | 320 | 320 | 5,000 |
2011/06/03 | 327 | 327 | 315 | 315 | 11,000 |
2011/06/02 | 365 | 367 | 343 | 343 | 9,000 |
2011/06/01 | 357 | 365 | 357 | 365 | 56,000 |
2011/05/31 | 340 | 341 | 340 | 341 | 5,000 |
2011/05/30 | 0 | 0 | 0 | 333 | 0 |
2011/05/27 | 333 | 333 | 333 | 333 | 3,000 |
2011/05/26 | 329 | 329 | 328 | 328 | 2,000 |
2011/05/25 | 314 | 315 | 314 | 315 | 4,000 |
2011/05/24 | 295 | 295 | 291 | 291 | 3,000 |
2011/05/23 | 300 | 300 | 295 | 297 | 6,000 |
2011/05/20 | 306 | 306 | 306 | 306 | 1,000 |
2011/05/19 | 318 | 318 | 306 | 314 | 4,000 |
2011/05/18 | 0 | 0 | 0 | 318 | 0 |
2011/05/17 | 0 | 0 | 0 | 318 | 0 |
2011/05/16 | 322 | 322 | 318 | 318 | 10,000 |
2011/05/13 | 362 | 362 | 362 | 362 | 1,000 |
2011/05/12 | 0 | 0 | 0 | 365 | 0 |
2011/05/11 | 365 | 365 | 365 | 365 | 6,000 |
2011/05/10 | 358 | 365 | 351 | 365 | 12,000 |
2011/05/09 | 390 | 390 | 390 | 390 | 8,000 |
2011/05/06 | 390 | 390 | 390 | 390 | 5,000 |
2011/05/02 | 394 | 394 | 394 | 394 | 4,000 |
2011/04/28 | 382 | 382 | 382 | 382 | 1,000 |
2011/04/27 | 370 | 370 | 370 | 370 | 4,000 |
2011/04/26 | 365 | 370 | 365 | 370 | 24,000 |
2011/04/25 | 358 | 365 | 358 | 365 | 25,000 |
2011/04/22 | 0 | 0 | 0 | 365 | 0 |
2011/04/21 | 360 | 365 | 360 | 365 | 11,000 |
2011/04/20 | 360 | 360 | 360 | 360 | 6,000 |
2011/04/19 | 359 | 368 | 359 | 365 | 13,000 |
2011/04/18 | 360 | 360 | 360 | 360 | 2,000 |
2011/04/15 | 354 | 360 | 354 | 360 | 4,000 |
2011/04/14 | 340 | 340 | 339 | 340 | 5,000 |
2011/04/13 | 333 | 340 | 333 | 340 | 7,000 |
2011/04/12 | 0 | 0 | 0 | 328 | 0 |
2011/04/11 | 0 | 0 | 0 | 328 | 0 |
2011/04/08 | 328 | 328 | 328 | 328 | 1,000 |
2011/04/07 | 325 | 325 | 325 | 325 | 4,000 |
2011/04/06 | 304 | 320 | 296 | 320 | 18,000 |
2011/04/05 | 320 | 320 | 320 | 320 | 1,000 |
2011/04/04 | 325 | 325 | 320 | 320 | 4,000 |
2011/04/01 | 343 | 343 | 327 | 327 | 4,000 |
2011/03/31 | 343 | 343 | 343 | 343 | 1,000 |
2011/03/30 | 320 | 340 | 320 | 339 | 19,000 |
2011/03/29 | 322 | 322 | 321 | 322 | 8,000 |
2011/03/28 | 0 | 0 | 0 | 318 | 0 |
2011/03/25 | 325 | 325 | 318 | 318 | 3,000 |
2011/03/24 | 0 | 0 | 0 | 316 | 0 |
2011/03/23 | 320 | 320 | 316 | 316 | 11,000 |
2011/03/22 | 306 | 320 | 306 | 320 | 13,000 |
2011/03/18 | 299 | 305 | 299 | 305 | 8,000 |
2011/03/17 | 255 | 295 | 255 | 295 | 4,000 |
2011/03/16 | 250 | 258 | 250 | 255 | 10,000 |
2011/03/15 | 311 | 311 | 250 | 258 | 34,000 |
2011/03/14 | 293 | 333 | 293 | 311 | 14,000 |
2011/03/11 | 379 | 379 | 373 | 373 | 2,000 |
2011/03/10 | 392 | 392 | 378 | 386 | 9,000 |
2011/03/09 | 405 | 405 | 400 | 405 | 12,000 |
2011/03/08 | 390 | 400 | 390 | 400 | 3,000 |
2011/03/07 | 405 | 405 | 405 | 405 | 1,000 |
2011/03/04 | 400 | 405 | 399 | 405 | 23,000 |
2011/03/03 | 396 | 400 | 394 | 400 | 8,000 |
2011/03/02 | 400 | 400 | 400 | 400 | 4,000 |
2011/03/01 | 393 | 395 | 393 | 395 | 6,000 |
2011/02/28 | 386 | 386 | 386 | 386 | 2,000 |
2011/02/25 | 379 | 385 | 379 | 385 | 7,000 |
2011/02/24 | 380 | 380 | 370 | 380 | 17,000 |
2011/02/23 | 383 | 384 | 383 | 383 | 12,000 |
2011/02/22 | 384 | 384 | 376 | 384 | 13,000 |
2011/02/21 | 383 | 385 | 377 | 377 | 11,000 |
2011/02/18 | 376 | 376 | 376 | 376 | 7,000 |
2011/02/17 | 385 | 385 | 384 | 384 | 5,000 |
2011/02/16 | 387 | 387 | 385 | 385 | 6,000 |
2011/02/15 | 384 | 388 | 383 | 388 | 12,000 |
2011/02/14 | 373 | 382 | 373 | 382 | 5,000 |
2011/02/10 | 369 | 369 | 369 | 369 | 1,000 |
2011/02/09 | 368 | 370 | 368 | 370 | 4,000 |
2011/02/08 | 376 | 376 | 376 | 376 | 1,000 |
2011/02/07 | 380 | 380 | 373 | 373 | 2,000 |
2011/02/04 | 368 | 378 | 368 | 378 | 2,000 |
2011/02/03 | 368 | 376 | 368 | 375 | 14,000 |
2011/02/02 | 367 | 370 | 361 | 364 | 16,000 |
2011/02/01 | 367 | 367 | 355 | 367 | 9,000 |
2011/01/31 | 360 | 368 | 360 | 361 | 14,000 |
2011/01/28 | 365 | 365 | 360 | 360 | 9,000 |
2011/01/27 | 0 | 0 | 0 | 372 | 0 |
2011/01/26 | 377 | 377 | 364 | 372 | 6,000 |
2011/01/25 | 380 | 390 | 372 | 372 | 52,000 |
2011/01/24 | 332 | 346 | 332 | 340 | 9,000 |
2011/01/21 | 343 | 350 | 340 | 340 | 6,000 |
2011/01/20 | 352 | 358 | 347 | 347 | 6,000 |
2011/01/19 | 346 | 360 | 346 | 360 | 12,000 |
2011/01/18 | 347 | 355 | 345 | 354 | 10,000 |
2011/01/17 | 358 | 359 | 358 | 359 | 13,000 |
2011/01/14 | 343 | 350 | 320 | 350 | 22,000 |
2011/01/13 | 345 | 345 | 340 | 341 | 5,000 |
2011/01/12 | 350 | 350 | 333 | 345 | 11,000 |
2011/01/11 | 360 | 360 | 346 | 346 | 9,000 |
2011/01/07 | 349 | 349 | 349 | 349 | 2,000 |
2011/01/06 | 355 | 359 | 347 | 347 | 7,000 |
2011/01/05 | 350 | 360 | 350 | 352 | 6,000 |
2011/01/04 | 341 | 350 | 341 | 350 | 5,000 |