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 |
---|---|---|---|---|---|
2015/12/30 | 340 | 344 | 340 | 341 | 5,000 |
2015/12/29 | 338 | 341 | 338 | 341 | 3,000 |
2015/12/28 | 338 | 350 | 335 | 337 | 23,000 |
2015/12/25 | 345 | 345 | 325 | 330 | 30,000 |
2015/12/24 | 345 | 345 | 339 | 339 | 13,000 |
2015/12/22 | 347 | 350 | 347 | 350 | 4,000 |
2015/12/21 | 349 | 350 | 348 | 350 | 4,000 |
2015/12/18 | 358 | 361 | 357 | 357 | 19,000 |
2015/12/17 | 360 | 361 | 358 | 358 | 22,000 |
2015/12/16 | 359 | 359 | 357 | 357 | 17,000 |
2015/12/15 | 358 | 360 | 345 | 345 | 19,000 |
2015/12/14 | 347 | 356 | 347 | 355 | 36,000 |
2015/12/11 | 348 | 360 | 340 | 347 | 25,000 |
2015/12/10 | 340 | 340 | 339 | 340 | 6,000 |
2015/12/09 | 344 | 344 | 341 | 342 | 8,000 |
2015/12/08 | 349 | 349 | 344 | 344 | 11,000 |
2015/12/07 | 349 | 351 | 349 | 350 | 8,000 |
2015/12/04 | 348 | 348 | 345 | 345 | 10,000 |
2015/12/03 | 348 | 352 | 348 | 352 | 7,000 |
2015/12/02 | 352 | 352 | 350 | 350 | 3,000 |
2015/12/01 | 350 | 353 | 350 | 353 | 4,000 |
2015/11/30 | 352 | 352 | 350 | 350 | 4,000 |
2015/11/27 | 356 | 356 | 350 | 355 | 8,000 |
2015/11/26 | 356 | 356 | 356 | 356 | 3,000 |
2015/11/25 | 356 | 357 | 356 | 356 | 3,000 |
2015/11/24 | 351 | 357 | 351 | 356 | 10,000 |
2015/11/20 | 350 | 350 | 350 | 350 | 4,000 |
2015/11/19 | 350 | 351 | 350 | 351 | 4,000 |
2015/11/18 | 352 | 354 | 352 | 354 | 2,000 |
2015/11/17 | 351 | 352 | 351 | 352 | 4,000 |
2015/11/16 | 349 | 351 | 345 | 351 | 50,000 |
2015/11/13 | 350 | 352 | 350 | 351 | 10,000 |
2015/11/12 | 353 | 353 | 351 | 351 | 3,000 |
2015/11/10 | 350 | 355 | 350 | 353 | 9,000 |
2015/11/09 | 362 | 362 | 353 | 353 | 10,000 |
2015/11/06 | 358 | 358 | 339 | 355 | 30,000 |
2015/11/05 | 350 | 368 | 348 | 365 | 22,000 |
2015/11/04 | 356 | 356 | 356 | 356 | 2,000 |
2015/11/02 | 355 | 356 | 337 | 351 | 48,000 |
2015/10/30 | 369 | 369 | 369 | 369 | 2,000 |
2015/10/29 | 381 | 381 | 359 | 369 | 52,000 |
2015/10/28 | 382 | 382 | 379 | 381 | 16,000 |
2015/10/27 | 375 | 382 | 375 | 382 | 12,000 |
2015/10/26 | 378 | 378 | 370 | 375 | 27,000 |
2015/10/23 | 372 | 373 | 362 | 370 | 24,000 |
2015/10/22 | 362 | 372 | 362 | 372 | 7,000 |
2015/10/21 | 361 | 364 | 361 | 364 | 2,000 |
2015/10/20 | 361 | 361 | 360 | 361 | 4,000 |
2015/10/19 | 362 | 362 | 361 | 361 | 3,000 |
2015/10/16 | 363 | 364 | 363 | 364 | 2,000 |
2015/10/15 | 361 | 368 | 361 | 363 | 17,000 |
2015/10/14 | 359 | 359 | 358 | 359 | 10,000 |
2015/10/13 | 360 | 361 | 358 | 358 | 11,000 |
2015/10/09 | 362 | 362 | 358 | 359 | 18,000 |
2015/10/08 | 366 | 366 | 363 | 363 | 6,000 |
2015/10/07 | 362 | 363 | 358 | 363 | 11,000 |
2015/10/06 | 343 | 355 | 343 | 355 | 21,000 |
2015/10/05 | 333 | 340 | 330 | 340 | 22,000 |
2015/10/02 | 334 | 334 | 327 | 334 | 12,000 |
2015/10/01 | 329 | 334 | 323 | 334 | 10,000 |
2015/09/30 | 320 | 335 | 320 | 329 | 18,000 |
2015/09/29 | 339 | 339 | 320 | 320 | 22,000 |
2015/09/28 | 334 | 339 | 334 | 339 | 7,000 |
2015/09/25 | 343 | 343 | 327 | 335 | 53,000 |
2015/09/24 | 337 | 345 | 335 | 335 | 12,000 |
2015/09/18 | 343 | 343 | 340 | 340 | 19,000 |
2015/09/17 | 338 | 352 | 338 | 351 | 7,000 |
2015/09/16 | 349 | 349 | 330 | 335 | 19,000 |
2015/09/15 | 351 | 351 | 349 | 351 | 8,000 |
2015/09/14 | 330 | 343 | 330 | 343 | 8,000 |
2015/09/11 | 325 | 327 | 325 | 327 | 10,000 |
2015/09/10 | 324 | 325 | 323 | 325 | 14,000 |
2015/09/09 | 323 | 336 | 323 | 325 | 9,000 |
2015/09/08 | 320 | 328 | 316 | 317 | 13,000 |
2015/09/07 | 331 | 331 | 315 | 315 | 10,000 |
2015/09/04 | 341 | 343 | 332 | 335 | 34,000 |
2015/09/03 | 342 | 357 | 340 | 344 | 11,000 |
2015/09/02 | 342 | 344 | 342 | 342 | 9,000 |
2015/09/01 | 344 | 360 | 344 | 349 | 16,000 |
2015/08/31 | 361 | 361 | 344 | 344 | 17,000 |
2015/08/28 | 354 | 362 | 351 | 353 | 21,000 |
2015/08/27 | 344 | 350 | 344 | 347 | 13,000 |
2015/08/26 | 321 | 341 | 321 | 339 | 29,000 |
2015/08/25 | 320 | 338 | 300 | 329 | 73,000 |
2015/08/24 | 356 | 364 | 330 | 342 | 108,000 |
2015/08/21 | 397 | 397 | 385 | 388 | 27,000 |
2015/08/20 | 408 | 408 | 394 | 397 | 29,000 |
2015/08/19 | 402 | 405 | 391 | 395 | 40,000 |
2015/08/18 | 407 | 407 | 406 | 406 | 4,000 |
2015/08/17 | 417 | 427 | 400 | 406 | 59,000 |
2015/08/14 | 409 | 417 | 408 | 417 | 21,000 |
2015/08/13 | 409 | 414 | 407 | 410 | 22,000 |
2015/08/12 | 411 | 415 | 410 | 410 | 10,000 |
2015/08/11 | 411 | 420 | 411 | 412 | 17,000 |
2015/08/10 | 413 | 415 | 410 | 410 | 10,000 |
2015/08/07 | 412 | 413 | 410 | 413 | 18,000 |
2015/08/06 | 424 | 425 | 417 | 417 | 8,000 |
2015/08/05 | 421 | 421 | 419 | 419 | 8,000 |
2015/08/04 | 426 | 426 | 414 | 420 | 15,000 |
2015/08/03 | 435 | 435 | 421 | 421 | 29,000 |
2015/07/31 | 433 | 449 | 423 | 430 | 101,000 |
2015/07/30 | 417 | 417 | 417 | 417 | 3,000 |
2015/07/29 | 416 | 417 | 416 | 417 | 2,000 |
2015/07/28 | 415 | 418 | 415 | 416 | 5,000 |
2015/07/27 | 416 | 416 | 415 | 415 | 8,000 |
2015/07/24 | 419 | 419 | 418 | 418 | 9,000 |
2015/07/23 | 419 | 419 | 419 | 419 | 3,000 |
2015/07/22 | 419 | 420 | 419 | 419 | 8,000 |
2015/07/21 | 420 | 420 | 418 | 419 | 6,000 |
2015/07/17 | 428 | 428 | 417 | 420 | 9,000 |
2015/07/16 | 428 | 428 | 420 | 420 | 9,000 |
2015/07/15 | 428 | 429 | 420 | 420 | 32,000 |
2015/07/14 | 415 | 426 | 415 | 424 | 12,000 |
2015/07/13 | 418 | 418 | 412 | 414 | 9,000 |
2015/07/10 | 408 | 412 | 404 | 412 | 36,000 |
2015/07/09 | 409 | 409 | 400 | 406 | 53,000 |
2015/07/08 | 428 | 428 | 409 | 409 | 47,000 |
2015/07/07 | 419 | 432 | 419 | 428 | 21,000 |
2015/07/06 | 417 | 424 | 417 | 419 | 16,000 |
2015/07/03 | 415 | 430 | 415 | 430 | 13,000 |
2015/07/02 | 418 | 422 | 415 | 415 | 20,000 |
2015/07/01 | 409 | 420 | 409 | 420 | 15,000 |
2015/06/30 | 403 | 413 | 403 | 413 | 23,000 |
2015/06/29 | 410 | 414 | 407 | 410 | 40,000 |
2015/06/26 | 423 | 423 | 421 | 421 | 5,000 |
2015/06/25 | 426 | 427 | 425 | 426 | 8,000 |
2015/06/24 | 432 | 432 | 425 | 428 | 17,000 |
2015/06/23 | 429 | 429 | 425 | 425 | 2,000 |
2015/06/22 | 429 | 430 | 416 | 430 | 33,000 |
2015/06/19 | 429 | 430 | 426 | 430 | 12,000 |
2015/06/18 | 427 | 430 | 427 | 428 | 8,000 |
2015/06/17 | 427 | 427 | 426 | 427 | 6,000 |
2015/06/16 | 433 | 433 | 426 | 433 | 12,000 |
2015/06/15 | 446 | 446 | 429 | 433 | 64,000 |
2015/06/12 | 450 | 451 | 446 | 446 | 26,000 |
2015/06/11 | 459 | 459 | 450 | 450 | 27,000 |
2015/06/10 | 456 | 463 | 454 | 459 | 31,000 |
2015/06/09 | 453 | 464 | 453 | 454 | 46,000 |
2015/06/08 | 450 | 469 | 449 | 449 | 300,000 |
2015/06/05 | 415 | 440 | 415 | 440 | 106,000 |
2015/06/04 | 417 | 417 | 415 | 415 | 10,000 |
2015/06/03 | 416 | 417 | 415 | 415 | 6,000 |
2015/06/02 | 418 | 418 | 415 | 417 | 25,000 |
2015/06/01 | 414 | 418 | 413 | 416 | 18,000 |
2015/05/29 | 415 | 416 | 412 | 414 | 25,000 |
2015/05/28 | 423 | 424 | 410 | 413 | 107,000 |
2015/05/27 | 418 | 423 | 416 | 422 | 15,000 |
2015/05/26 | 415 | 418 | 414 | 418 | 32,000 |
2015/05/25 | 420 | 420 | 413 | 414 | 57,000 |
2015/05/22 | 422 | 423 | 415 | 419 | 38,000 |
2015/05/21 | 422 | 424 | 422 | 422 | 16,000 |
2015/05/20 | 428 | 428 | 423 | 423 | 7,000 |
2015/05/19 | 425 | 427 | 425 | 427 | 11,000 |
2015/05/18 | 432 | 432 | 422 | 425 | 20,000 |
2015/05/15 | 430 | 435 | 422 | 432 | 83,000 |
2015/05/14 | 442 | 454 | 442 | 453 | 4,000 |
2015/05/13 | 442 | 442 | 438 | 440 | 21,000 |
2015/05/12 | 441 | 444 | 440 | 443 | 15,000 |
2015/05/11 | 447 | 450 | 445 | 448 | 18,000 |
2015/05/08 | 450 | 454 | 446 | 447 | 9,000 |
2015/05/07 | 440 | 443 | 435 | 440 | 27,000 |
2015/05/01 | 454 | 454 | 435 | 445 | 100,000 |
2015/04/30 | 454 | 456 | 454 | 454 | 17,000 |
2015/04/28 | 460 | 462 | 452 | 454 | 25,000 |
2015/04/27 | 456 | 462 | 456 | 461 | 22,000 |
2015/04/24 | 461 | 461 | 452 | 456 | 110,000 |
2015/04/23 | 461 | 464 | 460 | 461 | 14,000 |
2015/04/22 | 465 | 469 | 461 | 461 | 28,000 |
2015/04/21 | 466 | 466 | 461 | 462 | 13,000 |
2015/04/20 | 465 | 475 | 462 | 467 | 43,000 |
2015/04/17 | 470 | 472 | 466 | 468 | 58,000 |
2015/04/16 | 484 | 484 | 471 | 478 | 57,000 |
2015/04/15 | 480 | 482 | 476 | 479 | 78,000 |
2015/04/14 | 480 | 485 | 479 | 480 | 37,000 |
2015/04/13 | 486 | 488 | 479 | 480 | 70,000 |
2015/04/10 | 480 | 481 | 475 | 480 | 38,000 |
2015/04/09 | 485 | 489 | 478 | 480 | 57,000 |
2015/04/08 | 473 | 488 | 473 | 482 | 69,000 |
2015/04/07 | 468 | 476 | 464 | 473 | 19,000 |
2015/04/06 | 468 | 476 | 468 | 471 | 19,000 |
2015/04/03 | 474 | 477 | 468 | 468 | 14,000 |
2015/04/02 | 473 | 473 | 466 | 471 | 25,000 |
2015/04/01 | 469 | 473 | 465 | 473 | 30,000 |
2015/03/31 | 474 | 482 | 467 | 473 | 82,000 |
2015/03/30 | 457 | 470 | 450 | 470 | 49,000 |
2015/03/27 | 456 | 463 | 456 | 456 | 35,000 |
2015/03/26 | 470 | 470 | 460 | 466 | 90,000 |
2015/03/25 | 474 | 478 | 471 | 471 | 113,000 |
2015/03/24 | 480 | 480 | 471 | 474 | 110,000 |
2015/03/23 | 474 | 483 | 471 | 471 | 132,000 |
2015/03/20 | 461 | 483 | 460 | 470 | 83,000 |
2015/03/19 | 469 | 469 | 460 | 461 | 58,000 |
2015/03/18 | 474 | 478 | 465 | 470 | 57,000 |
2015/03/17 | 465 | 484 | 465 | 473 | 112,000 |
2015/03/16 | 471 | 475 | 463 | 465 | 67,000 |
2015/03/13 | 477 | 483 | 464 | 470 | 97,000 |
2015/03/12 | 480 | 484 | 475 | 476 | 33,000 |
2015/03/11 | 477 | 486 | 475 | 476 | 31,000 |
2015/03/10 | 479 | 484 | 476 | 477 | 88,000 |
2015/03/09 | 495 | 495 | 478 | 483 | 85,000 |
2015/03/06 | 510 | 511 | 496 | 496 | 121,000 |
2015/03/05 | 518 | 518 | 510 | 510 | 68,000 |
2015/03/04 | 509 | 522 | 509 | 522 | 84,000 |
2015/03/03 | 515 | 515 | 508 | 508 | 47,000 |
2015/03/02 | 511 | 514 | 504 | 505 | 108,000 |
2015/02/27 | 522 | 523 | 512 | 512 | 50,000 |
2015/02/26 | 525 | 525 | 520 | 522 | 29,000 |
2015/02/25 | 530 | 531 | 518 | 524 | 58,000 |
2015/02/24 | 560 | 560 | 532 | 535 | 95,000 |
2015/02/23 | 569 | 580 | 565 | 565 | 49,000 |
2015/02/20 | 580 | 588 | 549 | 565 | 100,000 |
2015/02/19 | 610 | 619 | 590 | 590 | 57,000 |
2015/02/18 | 640 | 640 | 625 | 640 | 15,000 |
2015/02/17 | 641 | 642 | 630 | 641 | 26,000 |
2015/02/16 | 660 | 660 | 641 | 641 | 26,000 |
2015/02/13 | 640 | 650 | 640 | 640 | 6,000 |
2015/02/12 | 665 | 665 | 650 | 650 | 12,000 |
2015/02/10 | 670 | 680 | 655 | 665 | 10,000 |
2015/02/09 | 680 | 685 | 660 | 670 | 18,000 |
2015/02/06 | 738 | 738 | 650 | 652 | 45,000 |
2015/02/05 | 769 | 769 | 753 | 768 | 4,000 |
2015/02/04 | 800 | 800 | 800 | 800 | 3,000 |
2015/02/03 | 830 | 830 | 800 | 800 | 3,000 |
2015/02/02 | 800 | 800 | 800 | 800 | 5,000 |
2015/01/30 | 860 | 866 | 815 | 851 | 12,000 |
2015/01/29 | 899 | 949 | 879 | 890 | 20,000 |
2015/01/28 | 884 | 990 | 864 | 989 | 7,000 |
2015/01/27 | 840 | 854 | 835 | 854 | 8,000 |
2015/01/26 | 800 | 800 | 728 | 750 | 5,000 |
2015/01/23 | 850 | 850 | 790 | 800 | 9,000 |
2015/01/22 | 858 | 865 | 851 | 865 | 4,000 |
2015/01/21 | 899 | 900 | 899 | 900 | 2,000 |
2015/01/20 | 958 | 958 | 898 | 898 | 12,000 |
2015/01/19 | 925 | 959 | 925 | 959 | 7,000 |
2015/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2015/01/15 | 1,048 | 1,048 | 1,005 | 1,016 | 4,000 |
2015/01/14 | 1,040 | 1,040 | 970 | 1,030 | 15,000 |
2015/01/13 | 1,145 | 1,145 | 1,030 | 1,030 | 9,000 |
2015/01/08 | 1,200 | 1,288 | 1,168 | 1,168 | 4,000 |
2015/01/07 | 1,120 | 1,166 | 1,120 | 1,166 | 5,000 |
2015/01/06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
2015/01/05 | 1,180 | 1,210 | 1,180 | 1,180 | 3,000 |