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 |
---|---|---|---|---|---|
2012/12/28 | 374 | 374 | 374 | 374 | 1,000 |
2012/12/27 | 367 | 367 | 367 | 367 | 1,000 |
2012/12/25 | 373 | 373 | 373 | 373 | 1,000 |
2012/12/21 | 375 | 377 | 370 | 370 | 6,000 |
2012/12/18 | 382 | 382 | 369 | 378 | 11,000 |
2012/12/17 | 369 | 391 | 369 | 382 | 22,000 |
2012/12/14 | 369 | 372 | 369 | 371 | 5,000 |
2012/12/13 | 370 | 372 | 370 | 370 | 6,000 |
2012/12/12 | 366 | 366 | 366 | 366 | 1,000 |
2012/12/11 | 368 | 368 | 368 | 368 | 3,000 |
2012/12/10 | 365 | 365 | 360 | 360 | 4,000 |
2012/12/07 | 362 | 362 | 359 | 359 | 2,000 |
2012/12/06 | 366 | 367 | 362 | 362 | 3,000 |
2012/12/04 | 360 | 370 | 360 | 370 | 10,000 |
2012/12/03 | 363 | 363 | 360 | 360 | 2,000 |
2012/11/30 | 363 | 363 | 360 | 360 | 2,000 |
2012/11/28 | 360 | 360 | 360 | 360 | 1,000 |
2012/11/26 | 360 | 360 | 360 | 360 | 2,000 |
2012/11/22 | 369 | 369 | 361 | 361 | 2,000 |
2012/11/21 | 362 | 362 | 362 | 362 | 1,000 |
2012/11/19 | 370 | 370 | 370 | 370 | 1,000 |
2012/11/15 | 376 | 376 | 376 | 376 | 3,000 |
2012/11/14 | 370 | 370 | 370 | 370 | 1,000 |
2012/11/13 | 362 | 377 | 362 | 377 | 21,000 |
2012/11/08 | 360 | 370 | 360 | 370 | 8,000 |
2012/11/07 | 362 | 362 | 355 | 355 | 8,000 |
2012/11/06 | 363 | 370 | 363 | 370 | 8,000 |
2012/11/02 | 363 | 363 | 363 | 363 | 3,000 |
2012/11/01 | 371 | 371 | 371 | 371 | 1,000 |
2012/10/31 | 368 | 368 | 368 | 368 | 1,000 |
2012/10/30 | 362 | 362 | 362 | 362 | 1,000 |
2012/10/26 | 375 | 375 | 375 | 375 | 1,000 |
2012/10/25 | 370 | 375 | 370 | 375 | 9,000 |
2012/10/23 | 365 | 370 | 365 | 370 | 8,000 |
2012/10/22 | 365 | 365 | 365 | 365 | 2,000 |
2012/10/19 | 370 | 370 | 370 | 370 | 3,000 |
2012/10/18 | 367 | 374 | 366 | 374 | 24,000 |
2012/10/15 | 367 | 367 | 367 | 367 | 2,000 |
2012/10/12 | 375 | 375 | 367 | 367 | 3,000 |
2012/10/01 | 383 | 383 | 383 | 383 | 8,000 |
2012/09/28 | 384 | 384 | 383 | 383 | 5,000 |
2012/09/26 | 399 | 399 | 369 | 369 | 9,000 |
2012/09/25 | 371 | 371 | 366 | 369 | 5,000 |
2012/09/24 | 365 | 371 | 365 | 371 | 2,000 |
2012/09/21 | 380 | 380 | 367 | 367 | 11,000 |
2012/09/20 | 380 | 380 | 380 | 380 | 3,000 |
2012/09/18 | 377 | 377 | 377 | 377 | 3,000 |
2012/09/14 | 378 | 380 | 376 | 380 | 8,000 |
2012/09/13 | 386 | 386 | 386 | 386 | 1,000 |
2012/09/12 | 391 | 391 | 391 | 391 | 1,000 |
2012/09/11 | 387 | 387 | 387 | 387 | 1,000 |
2012/09/10 | 395 | 395 | 395 | 395 | 2,000 |
2012/09/07 | 395 | 395 | 387 | 387 | 9,000 |
2012/09/04 | 382 | 395 | 382 | 395 | 11,000 |
2012/09/03 | 395 | 395 | 395 | 395 | 5,000 |
2012/08/31 | 392 | 395 | 392 | 395 | 6,000 |
2012/08/24 | 392 | 392 | 392 | 392 | 1,000 |
2012/08/23 | 385 | 385 | 385 | 385 | 1,000 |
2012/08/17 | 382 | 382 | 382 | 382 | 1,000 |
2012/08/15 | 400 | 400 | 400 | 400 | 3,000 |
2012/08/14 | 393 | 400 | 393 | 400 | 2,000 |
2012/08/10 | 384 | 384 | 384 | 384 | 1,000 |
2012/08/08 | 382 | 382 | 380 | 380 | 2,000 |
2012/08/06 | 390 | 390 | 390 | 390 | 1,000 |
2012/08/02 | 390 | 390 | 390 | 390 | 1,000 |
2012/08/01 | 391 | 391 | 391 | 391 | 2,000 |
2012/07/31 | 399 | 399 | 399 | 399 | 1,000 |
2012/07/30 | 393 | 393 | 393 | 393 | 7,000 |
2012/07/27 | 449 | 449 | 449 | 449 | 2,000 |
2012/07/26 | 445 | 445 | 445 | 445 | 1,000 |
2012/07/25 | 450 | 450 | 440 | 440 | 8,000 |
2012/07/24 | 430 | 450 | 429 | 450 | 91,000 |
2012/07/19 | 405 | 405 | 405 | 405 | 2,000 |
2012/07/18 | 400 | 400 | 400 | 400 | 6,000 |
2012/07/17 | 449 | 449 | 425 | 440 | 35,000 |
2012/07/13 | 410 | 425 | 410 | 425 | 21,000 |
2012/07/12 | 405 | 415 | 398 | 415 | 23,000 |
2012/07/11 | 400 | 420 | 395 | 395 | 38,000 |
2012/07/10 | 380 | 380 | 380 | 380 | 3,000 |
2012/07/09 | 410 | 410 | 398 | 404 | 15,000 |
2012/07/06 | 389 | 398 | 389 | 398 | 12,000 |
2012/07/02 | 377 | 381 | 377 | 381 | 6,000 |
2012/06/29 | 351 | 351 | 351 | 351 | 1,000 |
2012/06/25 | 348 | 348 | 348 | 348 | 2,000 |
2012/06/22 | 341 | 341 | 341 | 341 | 1,000 |
2012/06/15 | 331 | 340 | 326 | 340 | 23,000 |
2012/06/14 | 350 | 350 | 347 | 347 | 3,000 |
2012/06/13 | 348 | 348 | 348 | 348 | 1,000 |
2012/06/11 | 330 | 330 | 330 | 330 | 1,000 |
2012/06/06 | 329 | 329 | 329 | 329 | 1,000 |
2012/06/01 | 337 | 337 | 337 | 337 | 1,000 |
2012/05/31 | 323 | 323 | 323 | 323 | 1,000 |
2012/05/30 | 320 | 320 | 315 | 315 | 3,000 |
2012/05/29 | 328 | 328 | 328 | 328 | 2,000 |
2012/05/28 | 343 | 343 | 335 | 335 | 2,000 |
2012/05/25 | 320 | 320 | 320 | 320 | 2,000 |
2012/05/24 | 312 | 312 | 312 | 312 | 3,000 |
2012/05/23 | 320 | 320 | 320 | 320 | 1,000 |
2012/05/18 | 379 | 380 | 333 | 333 | 9,000 |
2012/05/16 | 380 | 380 | 380 | 380 | 3,000 |
2012/05/15 | 375 | 380 | 375 | 380 | 9,000 |
2012/05/10 | 354 | 354 | 354 | 354 | 1,000 |
2012/05/09 | 365 | 365 | 360 | 360 | 2,000 |
2012/05/08 | 366 | 366 | 366 | 366 | 1,000 |
2012/05/01 | 382 | 382 | 382 | 382 | 1,000 |
2012/04/27 | 382 | 382 | 382 | 382 | 1,000 |
2012/04/26 | 372 | 382 | 370 | 382 | 16,000 |
2012/04/25 | 372 | 372 | 360 | 362 | 3,000 |
2012/04/24 | 364 | 364 | 364 | 364 | 1,000 |
2012/04/23 | 377 | 380 | 377 | 380 | 6,000 |
2012/04/20 | 370 | 375 | 370 | 375 | 10,000 |
2012/04/19 | 368 | 370 | 368 | 370 | 6,000 |
2012/04/18 | 365 | 365 | 365 | 365 | 5,000 |
2012/04/16 | 360 | 360 | 360 | 360 | 4,000 |
2012/04/13 | 348 | 348 | 348 | 348 | 2,000 |
2012/04/11 | 363 | 363 | 356 | 356 | 2,000 |
2012/04/09 | 377 | 377 | 377 | 377 | 1,000 |
2012/04/05 | 375 | 375 | 364 | 370 | 9,000 |
2012/04/02 | 375 | 375 | 375 | 375 | 2,000 |
2012/03/30 | 372 | 372 | 372 | 372 | 1,000 |
2012/03/28 | 370 | 370 | 370 | 370 | 1,000 |
2012/03/23 | 368 | 368 | 361 | 361 | 3,000 |
2012/03/19 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/16 | 364 | 364 | 364 | 364 | 1,000 |
2012/03/15 | 364 | 364 | 364 | 364 | 2,000 |
2012/03/14 | 365 | 371 | 365 | 371 | 3,000 |
2012/03/13 | 356 | 363 | 356 | 363 | 3,000 |
2012/03/12 | 364 | 364 | 358 | 358 | 2,000 |
2012/03/09 | 356 | 364 | 356 | 364 | 2,000 |
2012/03/08 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/07 | 360 | 365 | 360 | 365 | 2,000 |
2012/03/05 | 360 | 365 | 360 | 365 | 5,000 |
2012/03/02 | 358 | 365 | 358 | 365 | 33,000 |
2012/03/01 | 370 | 370 | 357 | 357 | 2,000 |
2012/02/29 | 364 | 365 | 364 | 365 | 2,000 |
2012/02/28 | 350 | 350 | 350 | 350 | 1,000 |
2012/02/27 | 359 | 359 | 351 | 356 | 4,000 |
2012/02/24 | 362 | 362 | 342 | 356 | 10,000 |
2012/02/23 | 352 | 356 | 352 | 356 | 4,000 |
2012/02/20 | 362 | 362 | 360 | 360 | 4,000 |
2012/02/17 | 353 | 360 | 353 | 360 | 4,000 |
2012/02/15 | 348 | 353 | 348 | 353 | 5,000 |
2012/02/14 | 352 | 356 | 352 | 356 | 3,000 |
2012/02/09 | 337 | 340 | 337 | 340 | 4,000 |
2012/02/06 | 350 | 352 | 350 | 352 | 2,000 |
2012/02/03 | 352 | 352 | 352 | 352 | 1,000 |
2012/02/02 | 360 | 360 | 360 | 360 | 3,000 |
2012/01/31 | 360 | 360 | 360 | 360 | 2,000 |
2012/01/30 | 352 | 352 | 352 | 352 | 1,000 |
2012/01/26 | 352 | 360 | 352 | 360 | 4,000 |
2012/01/25 | 352 | 352 | 352 | 352 | 1,000 |
2012/01/24 | 349 | 349 | 349 | 349 | 1,000 |
2012/01/20 | 341 | 341 | 341 | 341 | 1,000 |
2012/01/16 | 339 | 341 | 339 | 341 | 4,000 |
2012/01/13 | 343 | 345 | 343 | 345 | 3,000 |
2012/01/11 | 336 | 336 | 336 | 336 | 1,000 |
2012/01/05 | 336 | 336 | 336 | 336 | 1,000 |
2012/01/04 | 344 | 344 | 344 | 344 | 1,000 |