6356 日本ギア工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	389	389	380	380	11,000	361.91
1986-12-26	385	390	385	389	20,000	370.48
1986-12-25	360	360	358	360	7,000	342.86
1986-12-24	358	364	350	350	22,000	333.33
1986-12-23	380	380	349	355	26,000	338.10
1986-12-22	391	392	375	375	40,000	357.14
1986-12-19	405	409	400	400	76,000	380.95
1986-12-18	391	404	391	404	48,000	384.76
1986-12-17	425	426	404	415	158,000	395.24
1986-12-16	376	429	376	429	188,000	408.57
1986-12-15	333	370	333	370	23,000	352.38
1986-12-12	331	333	331	333	14,000	317.14
1986-12-11	340	340	333	333	21,000	317.14
1986-12-09	291	305	290	300	22,000	285.71
1986-12-08	290	290	290	290	1,000	276.19
1986-12-06	288	294	288	294	6,000	280
1986-12-05	299	300	299	300	5,000	285.71
1986-12-02	300	300	300	300	2,000	285.71
1986-12-01	299	299	299	299	1,000	284.76
1986-11-28	289	289	288	288	3,000	274.29
1986-11-27	295	295	288	288	14,000	274.29
1986-11-26	296	296	296	296	1,000	281.91
1986-11-25	296	300	295	295	14,000	280.95
1986-11-21	296	296	296	296	2,000	281.91
1986-11-20	296	296	296	296	1,000	281.91
1986-11-19	289	300	289	300	2,000	285.71
1986-11-18	300	300	286	286	7,000	272.38
1986-11-17	305	305	305	305	3,000	290.48
1986-11-14	305	305	301	301	20,000	286.67
1986-11-13	300	300	300	300	2,000	285.71
1986-11-12	299	300	299	300	3,000	285.71
1986-11-07	310	310	305	305	4,000	290.48
1986-11-06	300	305	299	305	5,000	290.48
1986-11-05	300	300	300	300	2,000	285.71
1986-11-04	301	301	300	300	3,000	285.71
1986-11-01	301	301	301	301	8,000	286.67
1986-10-29	264	264	264	264	1,000	251.43
1986-10-27	266	266	260	260	15,000	247.62
1986-10-24	262	262	262	262	7,000	249.52
1986-10-23	262	262	262	262	5,000	249.52
1986-10-22	271	271	271	271	2,000	258.10
1986-10-15	300	300	300	300	7,000	285.71
1986-10-13	300	300	300	300	1,000	285.71
1986-10-09	298	298	298	298	3,000	283.81
1986-10-06	285	292	285	291	15,000	277.14
1986-10-03	251	255	251	255	11,000	242.86
1986-09-27	310	310	305	306	18,000	291.43
1986-09-26	310	320	310	310	3,000	295.24
1986-09-25	320	320	310	310	7,000	295.24
1986-09-24	310	310	310	310	1,000	295.24
1986-09-22	305	310	305	310	4,000	295.24
1986-09-19	300	300	300	300	2,000	285.71
1986-09-18	295	295	295	295	10,000	280.95
1986-09-06	330	330	329	329	3,000	313.33
1986-09-05	330	330	330	330	5,000	314.29
1986-09-04	330	340	330	330	7,000	314.29
1986-09-02	336	340	330	330	5,000	314.29
1986-09-01	343	343	335	335	7,000	319.05
1986-08-30	342	342	342	342	2,000	325.71
1986-08-29	342	342	342	342	5,000	325.71
1986-08-25	342	357	342	357	11,000	340
1986-08-23	342	342	342	342	1,000	325.71
1986-08-22	341	341	340	340	9,000	323.81
1986-08-21	345	345	340	340	5,000	323.81
1986-08-20	340	340	340	340	12,000	323.81
1986-08-19	351	351	340	340	6,000	323.81
1986-08-18	351	351	351	351	3,000	334.29
1986-08-15	352	352	350	351	7,000	334.29
1986-08-14	355	355	350	350	10,000	333.33
1986-08-13	355	360	355	355	9,000	338.10
1986-08-11	360	360	355	355	7,000	338.10
1986-08-08	350	350	350	350	5,000	333.33
1986-08-07	360	360	340	340	10,000	323.81
1986-08-06	373	373	368	368	15,000	350.48
1986-08-04	340	348	340	348	9,000	331.43
1986-08-02	340	340	338	338	15,000	321.91
1986-08-01	350	350	340	340	7,000	323.81
1986-07-31	365	365	351	351	22,000	334.29
1986-07-30	370	370	360	360	14,000	342.86
1986-07-29	376	376	371	371	14,000	353.33
1986-07-28	391	391	391	391	2,000	372.38
1986-07-26	391	391	391	391	4,000	372.38
1986-07-25	399	402	395	395	16,000	376.19
1986-07-24	394	397	394	397	4,000	378.10
1986-07-23	403	403	393	393	20,000	374.29
1986-07-22	405	405	398	398	10,000	379.05
1986-07-21	416	416	402	402	22,000	382.86
1986-07-19	416	418	416	416	7,000	396.19
1986-07-18	418	418	416	416	44,000	396.19
1986-07-17	418	420	418	419	53,000	399.05
1986-07-16	420	426	418	418	12,000	398.10
1986-07-15	418	434	418	418	28,000	398.10
1986-07-14	421	421	418	418	5,000	398.10
1986-07-11	423	423	420	420	8,000	400
1986-07-10	427	430	420	430	11,000	409.52
1986-07-09	426	427	426	427	18,000	406.67
1986-07-08	439	439	431	431	11,000	410.48
1986-07-07	441	444	431	440	17,000	419.05
1986-07-05	431	431	431	431	8,000	410.48
1986-07-04	439	450	431	450	33,000	428.57
1986-07-03	430	445	430	440	50,000	419.05
1986-07-02	407	425	405	425	35,000	404.76
1986-07-01	402	407	401	402	54,000	382.86
1986-06-30	403	409	400	400	53,000	380.95
1986-06-28	400	400	398	400	37,000	380.95
1986-06-27	420	420	400	400	51,000	380.95
1986-06-26	410	410	404	410	14,000	390.48
1986-06-25	415	415	405	405	55,000	385.71
1986-06-24	425	425	415	415	32,000	395.24
1986-06-23	431	435	423	423	54,000	402.86
1986-06-21	424	430	424	429	9,000	408.57
1986-06-20	422	423	422	423	6,000	402.86
1986-06-19	435	445	420	420	26,000	400
1986-06-18	423	437	420	437	24,000	416.19
1986-06-17	424	436	424	430	7,000	409.52
1986-06-16	427	427	421	421	7,000	400.95
1986-06-13	436	436	420	420	27,000	400
1986-06-12	434	435	434	435	8,000	414.29
1986-06-11	425	425	425	425	7,000	404.76
1986-06-10	445	445	445	445	11,000	423.81
1986-06-09	426	430	425	430	11,000	409.52
1986-06-07	426	440	426	440	18,000	419.05
1986-06-06	430	430	425	425	9,000	404.76
1986-06-05	426	431	420	420	26,000	400
1986-06-04	430	440	425	425	20,000	404.76
1986-06-03	450	450	425	425	29,000	404.76
1986-06-02	436	450	436	450	9,000	428.57
1986-05-31	445	445	436	441	14,000	420
1986-05-30	431	440	431	440	29,000	419.05
1986-05-29	435	435	411	411	27,000	391.43
1986-05-28	435	436	430	435	32,000	414.29
1986-05-27	454	454	431	431	20,000	410.48
1986-05-26	465	465	450	450	28,000	428.57
1986-05-24	462	465	462	463	16,000	440.95
1986-05-23	460	471	455	461	39,000	439.05
1986-05-22	487	487	455	455	40,000	433.33
1986-05-21	454	477	440	477	56,000	454.29
1986-05-20	460	460	450	456	15,000	434.29
1986-05-19	465	466	460	460	16,000	438.10
1986-05-17	460	460	459	460	12,000	438.10
1986-05-16	471	471	461	461	40,000	439.05
1986-05-15	469	469	464	466	12,000	443.81
1986-05-14	462	470	461	470	49,000	447.62
1986-05-13	465	490	465	487	46,000	463.81
1986-05-12	492	492	465	465	115,000	442.86
1986-05-09	519	521	495	495	291,000	471.43
1986-05-08	465	519	464	509	347,000	484.76
1986-05-07	410	467	410	452	285,000	430.48
1986-05-06	410	420	408	410	41,000	390.48
1986-05-02	403	409	402	409	16,000	389.52
1986-05-01	404	418	400	400	49,000	380.95
1986-04-30	401	402	400	401	25,000	381.91
1986-04-28	400	402	400	401	9,000	381.91
1986-04-26	414	414	400	400	14,000	380.95
1986-04-25	433	434	418	418	40,000	398.10
1986-04-24	400	434	400	434	74,000	413.33
1986-04-23	385	400	370	400	47,000	380.95
1986-04-22	385	385	385	385	3,000	366.67
1986-04-21	375	395	375	395	8,000	376.19
1986-04-19	376	378	370	370	13,000	352.38
1986-04-18	375	376	375	375	7,000	357.14
1986-04-17	392	414	379	379	36,000	360.95
1986-04-16	351	396	350	396	33,000	377.14
1986-04-15	355	355	345	345	11,000	328.57
1986-04-14	361	361	330	330	16,000	314.29
1986-04-11	361	361	361	361	2,000	343.81
1986-04-10	378	378	378	378	2,000	360
1986-04-09	379	380	378	380	3,000	361.91
1986-04-08	361	379	361	379	8,000	360.95
1986-04-07	360	361	360	361	2,000	343.81
1986-04-05	350	353	350	353	4,000	336.19
1986-04-04	351	351	350	350	7,000	333.33
1986-04-03	331	331	331	331	7,000	315.24
1986-04-01	350	358	341	357	24,000	340
1986-03-31	360	360	350	350	18,000	333.33
1986-03-29	370	370	360	360	14,000	342.86
1986-03-28	365	365	360	360	22,000	342.86
1986-03-27	390	395	370	370	33,000	352.38
1986-03-26	370	400	365	400	50,000	380.95
1986-03-24	359	359	325	325	44,000	309.52
1986-03-22	368	368	368	368	8,000	350.48
1986-03-20	390	395	382	383	44,000	364.76
1986-03-19	405	410	390	395	60,000	376.19
1986-03-18	422	422	410	410	34,000	390.48
1986-03-17	447	450	435	435	36,000	414.29
1986-03-15	420	450	420	450	63,000	428.57
1986-03-14	420	422	416	416	54,000	396.19
1986-03-13	432	445	430	440	96,000	419.05
1986-03-12	450	450	448	448	73,000	426.67
1986-03-11	502	508	469	475	191,000	452.38
1986-03-10	500	550	500	504	667,000	480
1986-03-07	411	496	410	495	554,000	471.43
1986-03-06	445	445	410	416	243,000	396.19
1986-03-05	424	461	424	430	850,000	409.52
1986-03-04	389	409	385	409	630,000	389.52
1986-03-03	350	391	350	370	361,000	352.38
1986-03-01	343	360	341	355	317,000	338.10
1986-02-28	314	342	314	342	166,000	325.71
1986-02-27	310	318	305	318	37,000	302.86
1986-02-26	290	300	290	300	18,000	285.71
1986-02-25	299	299	295	295	10,000	280.95
1986-02-24	296	296	295	295	2,000	280.95
1986-02-22	296	297	296	296	6,000	281.91
1986-02-21	299	300	296	296	9,000	281.91
1986-02-20	299	299	299	299	5,000	284.76
1986-02-19	299	299	294	295	10,000	280.95
1986-02-18	294	298	294	294	8,000	280
1986-02-17	292	294	292	294	13,000	280
1986-02-15	293	293	293	293	4,000	279.05
1986-02-14	299	299	295	295	6,000	280.95
1986-02-13	294	299	290	299	21,000	284.76
1986-02-12	290	291	290	291	9,000	277.14
1986-02-10	293	294	290	290	15,000	276.19
1986-02-07	296	296	294	294	8,000	280
1986-02-06	297	297	293	293	5,000	279.05
1986-02-05	296	296	293	293	3,000	279.05
1986-02-04	296	300	296	300	3,000	285.71
1986-02-03	293	293	290	293	5,000	279.05
1986-01-31	300	300	293	293	7,000	279.05
1986-01-30	296	300	296	297	13,000	282.86
1986-01-29	297	297	296	296	8,000	281.91
1986-01-27	296	297	296	296	6,000	281.91
1986-01-25	301	301	296	296	13,000	281.91
1986-01-24	313	313	296	296	20,000	281.91
1986-01-23	320	320	312	315	14,000	300
1986-01-22	325	325	318	321	79,000	305.71
1986-01-21	320	337	316	323	237,000	307.62
1986-01-20	306	315	300	315	40,000	300
1986-01-18	305	306	305	306	16,000	291.43
1986-01-17	295	305	295	300	9,000	285.71
1986-01-16	300	300	295	295	3,000	280.95
1986-01-14	310	310	300	300	14,000	285.71
1986-01-13	309	318	302	318	50,000	302.86
1986-01-10	304	310	303	309	40,000	294.29
1986-01-09	290	304	289	304	22,000	289.52
1986-01-08	283	283	283	283	1,000	269.52
1986-01-07	285	285	283	283	11,000	269.52
1986-01-06	286	286	285	285	9,000	271.43
1986-01-04	285	285	285	285	3,000	271.43

分割・併合履歴： [1991-03-26]1株→1.05株