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 |
---|---|---|---|---|---|
2014/12/30 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 |
2014/12/29 | 1,150 | 1,395 | 1,150 | 1,330 | 37,000 |
2014/12/26 | 1,100 | 1,190 | 1,100 | 1,100 | 4,000 |
2014/12/25 | 1,110 | 1,150 | 1,084 | 1,150 | 10,000 |
2014/12/24 | 1,164 | 1,170 | 1,070 | 1,080 | 30,000 |
2014/12/22 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 |
2014/12/19 | 1,300 | 1,350 | 1,300 | 1,350 | 27,000 |
2014/12/18 | 1,290 | 1,350 | 1,200 | 1,200 | 49,000 |
2014/12/17 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
2014/12/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
2014/12/12 | 1,300 | 1,300 | 1,200 | 1,200 | 4,000 |
2014/12/11 | 1,320 | 1,320 | 1,210 | 1,230 | 79,000 |
2014/12/10 | 1,080 | 1,350 | 1,080 | 1,350 | 147,000 |
2014/12/09 | 1,018 | 1,050 | 1,018 | 1,050 | 6,000 |
2014/12/08 | 1,073 | 1,130 | 1,070 | 1,070 | 8,000 |
2014/12/05 | 1,310 | 1,310 | 1,070 | 1,073 | 43,000 |
2014/12/04 | 1,200 | 1,300 | 1,020 | 1,300 | 61,000 |
2014/12/03 | 1,200 | 1,200 | 1,150 | 1,200 | 33,000 |
2014/12/02 | 1,215 | 1,240 | 1,150 | 1,150 | 24,000 |
2014/12/01 | 1,223 | 1,276 | 1,200 | 1,203 | 32,000 |
2014/11/28 | 1,110 | 1,440 | 1,100 | 1,373 | 86,000 |
2014/11/27 | 1,190 | 1,400 | 1,140 | 1,140 | 115,000 |
2014/11/26 | 1,070 | 1,228 | 1,070 | 1,220 | 72,000 |
2014/11/25 | 969 | 1,290 | 962 | 1,100 | 81,000 |
2014/11/21 | 958 | 1,100 | 958 | 1,000 | 108,000 |
2014/11/20 | 850 | 950 | 850 | 950 | 52,000 |
2014/11/19 | 815 | 850 | 815 | 850 | 15,000 |
2014/11/18 | 810 | 870 | 810 | 829 | 11,000 |
2014/11/17 | 779 | 900 | 779 | 900 | 151,000 |
2014/11/14 | 790 | 790 | 736 | 750 | 26,000 |
2014/11/13 | 750 | 850 | 750 | 850 | 97,000 |
2014/11/12 | 805 | 805 | 669 | 700 | 28,000 |
2014/11/11 | 767 | 875 | 767 | 805 | 79,000 |
2014/11/10 | 657 | 767 | 657 | 767 | 38,000 |
2014/11/07 | 590 | 667 | 590 | 667 | 17,000 |
2014/11/06 | 527 | 567 | 527 | 567 | 4,000 |
2014/11/05 | 498 | 525 | 498 | 525 | 5,000 |
2014/11/04 | 467 | 500 | 467 | 495 | 46,000 |
2014/10/31 | 445 | 467 | 445 | 467 | 10,000 |
2014/10/30 | 438 | 438 | 438 | 438 | 1,000 |
2014/10/29 | 430 | 430 | 430 | 430 | 7,000 |
2014/10/24 | 435 | 435 | 434 | 435 | 11,000 |
2014/10/23 | 422 | 422 | 422 | 422 | 2,000 |
2014/10/21 | 416 | 416 | 407 | 407 | 5,000 |
2014/10/20 | 416 | 440 | 416 | 416 | 7,000 |
2014/10/17 | 432 | 433 | 432 | 432 | 4,000 |
2014/10/16 | 440 | 440 | 440 | 440 | 1,000 |
2014/10/15 | 450 | 461 | 440 | 440 | 12,000 |
2014/10/14 | 480 | 480 | 420 | 428 | 58,000 |
2014/10/10 | 535 | 535 | 458 | 479 | 38,000 |
2014/10/09 | 540 | 545 | 540 | 545 | 13,000 |
2014/10/08 | 580 | 580 | 580 | 580 | 1,000 |
2014/10/06 | 592 | 592 | 590 | 590 | 9,000 |
2014/10/03 | 600 | 600 | 600 | 600 | 5,000 |
2014/10/02 | 610 | 610 | 610 | 610 | 8,000 |
2014/09/30 | 650 | 650 | 630 | 630 | 2,000 |
2014/09/29 | 653 | 653 | 650 | 650 | 2,000 |
2014/09/26 | 680 | 680 | 680 | 680 | 1,000 |
2014/09/25 | 669 | 669 | 669 | 669 | 1,000 |
2014/09/24 | 620 | 620 | 610 | 610 | 4,000 |
2014/09/19 | 621 | 630 | 619 | 619 | 10,000 |
2014/09/18 | 650 | 650 | 650 | 650 | 1,000 |
2014/09/16 | 670 | 670 | 670 | 670 | 2,000 |
2014/09/12 | 650 | 654 | 650 | 654 | 3,000 |
2014/09/11 | 650 | 650 | 650 | 650 | 1,000 |
2014/09/10 | 678 | 678 | 678 | 678 | 1,000 |
2014/09/05 | 688 | 688 | 688 | 688 | 1,000 |
2014/09/04 | 703 | 703 | 703 | 703 | 1,000 |
2014/09/03 | 677 | 683 | 677 | 683 | 6,000 |
2014/09/02 | 710 | 710 | 666 | 666 | 5,000 |
2014/09/01 | 723 | 723 | 723 | 723 | 4,000 |
2014/08/29 | 766 | 766 | 766 | 766 | 1,000 |
2014/08/19 | 766 | 766 | 766 | 766 | 1,000 |
2014/08/15 | 790 | 790 | 790 | 790 | 1,000 |
2014/08/14 | 790 | 790 | 790 | 790 | 1,000 |
2014/08/11 | 805 | 805 | 790 | 790 | 2,000 |
2014/08/08 | 775 | 775 | 775 | 775 | 1,000 |
2014/08/06 | 840 | 850 | 840 | 850 | 26,000 |
2014/08/05 | 870 | 870 | 830 | 850 | 4,000 |
2014/08/04 | 835 | 850 | 835 | 850 | 21,000 |
2014/08/01 | 835 | 850 | 810 | 850 | 34,000 |
2014/07/31 | 799 | 850 | 799 | 850 | 47,000 |
2014/07/30 | 784 | 784 | 784 | 784 | 5,000 |
2014/07/29 | 784 | 784 | 784 | 784 | 1,000 |
2014/07/28 | 820 | 820 | 784 | 784 | 4,000 |
2014/07/25 | 850 | 850 | 850 | 850 | 35,000 |
2014/07/24 | 830 | 841 | 810 | 840 | 51,000 |
2014/07/23 | 825 | 830 | 800 | 800 | 24,000 |
2014/07/22 | 830 | 830 | 800 | 830 | 6,000 |
2014/07/18 | 820 | 830 | 775 | 830 | 29,000 |
2014/07/17 | 780 | 820 | 750 | 820 | 25,000 |
2014/07/16 | 749 | 780 | 686 | 780 | 60,000 |
2014/07/15 | 690 | 740 | 680 | 740 | 87,000 |
2014/07/14 | 599 | 650 | 599 | 650 | 21,000 |
2014/07/11 | 600 | 600 | 573 | 588 | 8,000 |
2014/07/10 | 599 | 599 | 599 | 599 | 3,000 |
2014/07/09 | 619 | 619 | 619 | 619 | 1,000 |
2014/07/08 | 610 | 610 | 600 | 600 | 3,000 |
2014/07/07 | 600 | 600 | 580 | 580 | 9,000 |
2014/07/04 | 591 | 591 | 590 | 590 | 2,000 |
2014/07/03 | 590 | 600 | 590 | 590 | 5,000 |
2014/07/02 | 580 | 582 | 580 | 581 | 6,000 |
2014/06/30 | 582 | 582 | 582 | 582 | 1,000 |
2014/06/27 | 564 | 564 | 564 | 564 | 1,000 |
2014/06/25 | 574 | 574 | 574 | 574 | 1,000 |
2014/06/24 | 565 | 565 | 565 | 565 | 2,000 |
2014/06/23 | 572 | 572 | 572 | 572 | 1,000 |
2014/06/20 | 610 | 620 | 592 | 592 | 16,000 |
2014/06/19 | 625 | 630 | 619 | 620 | 23,000 |
2014/06/18 | 622 | 622 | 610 | 620 | 10,000 |
2014/06/17 | 636 | 636 | 620 | 622 | 14,000 |
2014/06/16 | 626 | 626 | 626 | 626 | 4,000 |
2014/06/13 | 600 | 620 | 600 | 620 | 25,000 |
2014/06/12 | 590 | 595 | 590 | 595 | 10,000 |
2014/06/11 | 577 | 580 | 577 | 580 | 4,000 |
2014/06/10 | 570 | 570 | 570 | 570 | 7,000 |
2014/06/09 | 550 | 560 | 550 | 560 | 7,000 |
2014/06/06 | 540 | 545 | 540 | 545 | 7,000 |
2014/06/05 | 532 | 540 | 532 | 540 | 10,000 |
2014/06/04 | 505 | 525 | 505 | 525 | 6,000 |
2014/06/03 | 525 | 525 | 525 | 525 | 1,000 |
2014/05/30 | 530 | 530 | 525 | 525 | 8,000 |
2014/05/29 | 522 | 522 | 522 | 522 | 2,000 |
2014/05/28 | 520 | 522 | 520 | 522 | 14,000 |
2014/05/27 | 520 | 520 | 520 | 520 | 16,000 |
2014/05/26 | 515 | 520 | 514 | 520 | 6,000 |
2014/05/23 | 520 | 520 | 515 | 520 | 10,000 |
2014/05/22 | 510 | 516 | 510 | 515 | 12,000 |
2014/05/21 | 510 | 510 | 510 | 510 | 17,000 |
2014/05/20 | 510 | 510 | 510 | 510 | 3,000 |
2014/05/19 | 510 | 510 | 505 | 505 | 17,000 |
2014/05/16 | 500 | 505 | 500 | 505 | 40,000 |
2014/05/15 | 510 | 510 | 500 | 500 | 18,000 |
2014/05/14 | 485 | 500 | 485 | 500 | 17,000 |
2014/05/13 | 470 | 470 | 460 | 470 | 3,000 |
2014/05/12 | 440 | 440 | 440 | 440 | 2,000 |
2014/05/08 | 441 | 441 | 420 | 420 | 3,000 |
2014/05/02 | 465 | 465 | 465 | 465 | 1,000 |
2014/04/30 | 500 | 500 | 480 | 480 | 7,000 |
2014/04/28 | 485 | 485 | 485 | 485 | 2,000 |
2014/04/25 | 500 | 500 | 500 | 500 | 8,000 |
2014/04/24 | 490 | 500 | 490 | 500 | 13,000 |
2014/04/23 | 489 | 490 | 489 | 490 | 16,000 |
2014/04/22 | 480 | 485 | 480 | 480 | 18,000 |
2014/04/21 | 468 | 470 | 468 | 470 | 23,000 |
2014/04/18 | 462 | 465 | 460 | 460 | 8,000 |
2014/04/17 | 480 | 480 | 460 | 469 | 11,000 |
2014/04/16 | 460 | 480 | 460 | 480 | 15,000 |
2014/04/15 | 407 | 460 | 407 | 460 | 26,000 |
2014/04/14 | 400 | 400 | 400 | 400 | 2,000 |
2014/04/11 | 403 | 403 | 395 | 400 | 3,000 |
2014/04/09 | 410 | 410 | 400 | 400 | 6,000 |
2014/04/08 | 409 | 410 | 403 | 410 | 3,000 |
2014/04/07 | 470 | 470 | 414 | 425 | 11,000 |
2014/04/04 | 439 | 460 | 434 | 460 | 62,000 |
2014/04/03 | 390 | 446 | 390 | 440 | 20,000 |
2014/04/02 | 410 | 410 | 384 | 398 | 12,000 |
2014/04/01 | 398 | 440 | 398 | 440 | 22,000 |
2014/03/31 | 370 | 383 | 370 | 383 | 8,000 |
2014/03/28 | 356 | 356 | 356 | 356 | 2,000 |
2014/03/27 | 371 | 371 | 356 | 356 | 2,000 |
2014/03/26 | 371 | 371 | 371 | 371 | 2,000 |
2014/03/25 | 372 | 372 | 357 | 357 | 4,000 |
2014/03/24 | 380 | 380 | 356 | 356 | 3,000 |
2014/03/20 | 360 | 375 | 360 | 375 | 65,000 |
2014/03/19 | 342 | 355 | 342 | 355 | 17,000 |
2014/03/18 | 340 | 350 | 340 | 350 | 3,000 |
2014/03/17 | 350 | 353 | 348 | 348 | 33,000 |
2014/03/14 | 346 | 354 | 340 | 350 | 69,000 |
2014/03/13 | 334 | 342 | 334 | 338 | 4,000 |
2014/03/12 | 335 | 335 | 335 | 335 | 10,000 |
2014/03/11 | 335 | 335 | 335 | 335 | 11,000 |
2014/03/10 | 331 | 336 | 331 | 335 | 10,000 |
2014/03/07 | 333 | 333 | 333 | 333 | 7,000 |
2014/03/06 | 336 | 336 | 332 | 332 | 11,000 |
2014/03/05 | 328 | 328 | 328 | 328 | 1,000 |
2014/03/03 | 330 | 330 | 320 | 320 | 7,000 |
2014/02/28 | 328 | 328 | 324 | 324 | 2,000 |
2014/02/26 | 327 | 332 | 327 | 328 | 4,000 |
2014/02/25 | 328 | 328 | 320 | 320 | 2,000 |
2014/02/24 | 320 | 320 | 320 | 320 | 2,000 |
2014/02/21 | 323 | 323 | 322 | 322 | 2,000 |
2014/02/20 | 320 | 323 | 320 | 323 | 3,000 |
2014/02/19 | 335 | 335 | 327 | 327 | 2,000 |
2014/02/17 | 336 | 336 | 328 | 328 | 4,000 |
2014/02/14 | 322 | 322 | 322 | 322 | 2,000 |
2014/02/13 | 325 | 325 | 325 | 325 | 5,000 |
2014/02/12 | 329 | 330 | 329 | 330 | 2,000 |
2014/02/10 | 330 | 330 | 324 | 326 | 3,000 |
2014/02/07 | 318 | 326 | 318 | 320 | 3,000 |
2014/02/06 | 312 | 320 | 312 | 320 | 3,000 |
2014/02/05 | 315 | 320 | 315 | 320 | 3,000 |
2014/02/04 | 329 | 329 | 320 | 328 | 8,000 |
2014/02/03 | 344 | 344 | 332 | 332 | 6,000 |
2014/01/31 | 345 | 345 | 345 | 345 | 1,000 |
2014/01/30 | 331 | 331 | 331 | 331 | 3,000 |
2014/01/29 | 344 | 348 | 343 | 347 | 11,000 |
2014/01/27 | 338 | 338 | 338 | 338 | 1,000 |
2014/01/24 | 342 | 342 | 333 | 333 | 10,000 |
2014/01/23 | 340 | 340 | 340 | 340 | 1,000 |
2014/01/22 | 342 | 342 | 341 | 341 | 4,000 |
2014/01/21 | 333 | 345 | 333 | 341 | 19,000 |
2014/01/20 | 328 | 338 | 328 | 337 | 13,000 |
2014/01/17 | 327 | 327 | 327 | 327 | 1,000 |
2014/01/16 | 333 | 334 | 329 | 329 | 3,000 |
2014/01/15 | 328 | 328 | 325 | 325 | 8,000 |
2014/01/14 | 328 | 328 | 328 | 328 | 4,000 |
2014/01/09 | 323 | 328 | 323 | 328 | 7,000 |
2014/01/08 | 322 | 322 | 322 | 322 | 1,000 |
2014/01/07 | 323 | 323 | 322 | 322 | 2,000 |
2014/01/06 | 324 | 324 | 324 | 324 | 3,000 |