6356 日本ギア工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	560	560	560	560	3,000	533.33
1988-12-23	565	565	565	565	1,000	538.10
1988-12-22	575	575	575	575	4,000	547.62
1988-12-21	585	585	575	575	4,000	547.62
1988-12-20	585	585	570	585	6,000	557.14
1988-12-15	600	600	585	585	14,000	557.14
1988-12-14	600	600	600	600	8,000	571.43
1988-12-13	589	600	585	585	12,000	557.14
1988-12-12	595	600	586	586	9,000	558.10
1988-12-09	595	595	570	586	17,000	558.10
1988-12-08	591	595	591	595	3,000	566.67
1988-12-07	595	595	580	590	5,000	561.91
1988-12-06	595	595	590	590	11,000	561.91
1988-12-05	600	600	591	595	13,000	566.67
1988-12-03	590	590	585	590	8,000	561.91
1988-12-02	580	590	571	590	11,000	561.91
1988-12-01	573	574	571	571	8,000	543.81
1988-11-30	581	581	570	570	6,000	542.86
1988-11-29	590	590	572	572	14,000	544.76
1988-11-28	580	589	580	580	13,000	552.38
1988-11-26	570	570	570	570	7,000	542.86
1988-11-25	579	591	570	590	20,000	561.91
1988-11-22	535	559	535	540	31,000	514.29
1988-11-21	530	535	530	535	13,000	509.52
1988-11-18	525	525	504	504	9,000	480
1988-11-16	524	530	524	525	6,000	500
1988-11-15	520	520	520	520	1,000	495.24
1988-11-11	500	501	500	501	6,000	477.14
1988-11-09	530	530	530	530	3,000	504.76
1988-11-08	531	535	530	535	3,000	509.52
1988-11-07	534	535	534	535	6,000	509.52
1988-11-05	531	531	530	530	2,000	504.76
1988-11-04	535	535	531	531	8,000	505.71
1988-11-02	526	535	525	535	17,000	509.52
1988-11-01	526	526	520	525	14,000	500
1988-10-31	526	526	525	526	10,000	500.95
1988-10-28	492	500	492	498	9,000	474.29
1988-10-27	488	489	485	488	19,000	464.76
1988-10-26	490	490	485	486	6,000	462.86
1988-10-25	500	500	500	500	5,000	476.19
1988-10-22	501	501	501	501	1,000	477.14
1988-10-21	495	510	495	510	5,000	485.71
1988-10-20	501	501	500	501	10,000	477.14
1988-10-19	495	495	485	485	4,000	461.91
1988-10-18	510	510	495	495	3,000	471.43
1988-10-14	530	530	529	529	3,000	503.81
1988-10-13	520	520	520	520	5,000	495.24
1988-10-12	530	530	520	520	21,000	495.24
1988-10-11	525	525	525	525	3,000	500
1988-10-05	521	521	520	520	9,000	495.24
1988-10-03	540	540	521	521	4,000	496.19
1988-10-01	540	540	540	540	1,000	514.29
1988-09-30	520	530	520	530	4,000	504.76
1988-09-29	515	520	515	520	7,000	495.24
1988-09-28	511	516	510	510	11,000	485.71
1988-09-27	520	520	510	510	5,000	485.71
1988-09-26	540	540	530	530	7,000	504.76
1988-09-24	550	550	540	540	7,000	514.29
1988-09-22	551	552	551	552	11,000	525.71
1988-09-21	561	561	550	550	9,000	523.81
1988-09-19	591	591	590	590	4,000	561.91
1988-09-16	590	590	590	590	2,000	561.91
1988-09-07	610	610	610	610	3,000	580.95
1988-09-02	630	630	630	630	17,000	600
1988-09-01	630	630	630	630	12,000	600
1988-08-31	639	640	639	640	11,000	609.52
1988-08-30	600	600	600	600	6,000	571.43
1988-08-29	600	610	600	600	9,000	571.43
1988-08-27	600	610	600	610	2,000	580.95
1988-08-26	600	600	600	600	2,000	571.43
1988-08-25	550	570	550	570	6,000	542.86
1988-08-24	573	577	560	560	15,000	533.33
1988-08-23	599	599	573	573	9,000	545.71
1988-08-22	600	600	598	599	6,000	570.48
1988-08-17	600	600	600	600	1,000	571.43
1988-08-15	600	600	600	600	1,000	571.43
1988-08-12	596	600	596	600	3,000	571.43
1988-08-11	591	591	590	590	2,000	561.91
1988-08-10	611	611	601	601	4,000	572.38
1988-08-09	620	620	611	611	10,000	581.91
1988-08-08	600	620	600	620	5,000	590.48
1988-08-06	617	617	607	610	5,000	580.95
1988-08-05	620	620	620	620	1,000	590.48
1988-08-04	620	620	620	620	4,000	590.48
1988-08-03	651	651	648	648	2,000	617.14
1988-08-02	651	651	651	651	1,000	620
1988-08-01	650	650	650	650	2,000	619.05
1988-07-30	630	630	630	630	4,000	600
1988-07-29	620	630	620	625	19,000	595.24
1988-07-28	620	620	618	619	8,000	589.52
1988-07-27	621	621	617	617	12,000	587.62
1988-07-25	650	650	637	637	9,000	606.67
1988-07-23	650	650	650	650	2,000	619.05
1988-07-22	680	680	680	680	6,000	647.62
1988-07-21	690	690	680	680	3,000	647.62
1988-07-20	680	680	680	680	2,000	647.62
1988-07-19	708	708	680	680	17,000	647.62
1988-07-15	708	708	700	700	5,000	666.67
1988-07-14	709	709	700	700	10,000	666.67
1988-07-13	720	720	709	709	2,000	675.24
1988-07-11	690	700	690	700	13,000	666.67
1988-07-08	700	700	689	689	13,000	656.19
1988-07-07	691	691	690	690	5,000	657.14
1988-07-06	690	691	690	690	10,000	657.14
1988-07-05	688	689	688	689	3,000	656.19
1988-07-04	710	710	695	695	11,000	661.91
1988-07-02	700	700	700	700	4,000	666.67
1988-07-01	730	740	720	720	18,000	685.71
1988-06-30	739	740	737	740	5,000	704.76
1988-06-29	740	740	740	740	3,000	704.76
1988-06-28	761	761	750	750	5,000	714.29
1988-06-27	762	768	761	761	6,000	724.76
1988-06-25	762	770	762	770	4,000	733.33
1988-06-24	740	770	740	770	10,000	733.33
1988-06-23	747	748	740	740	15,000	704.76
1988-06-22	755	755	743	743	16,000	707.62
1988-06-21	743	746	743	743	9,000	707.62
1988-06-20	740	740	740	740	5,000	704.76
1988-06-17	760	762	732	750	31,000	714.29
1988-06-16	765	770	760	760	9,000	723.81
1988-06-15	765	770	760	770	12,000	733.33
1988-06-14	791	791	765	765	10,000	728.57
1988-06-13	765	781	760	781	12,000	743.81
1988-06-09	760	760	760	760	7,000	723.81
1988-06-08	810	810	810	810	5,000	771.43
1988-06-07	830	830	812	820	16,000	780.95
1988-06-06	815	830	815	830	23,000	790.48
1988-06-04	800	800	790	800	13,000	761.91
1988-06-03	760	762	760	762	5,000	725.71
1988-06-02	760	760	750	758	16,000	721.91
1988-06-01	779	782	752	760	19,000	723.81
1988-05-31	780	780	751	779	28,000	741.91
1988-05-30	810	810	786	786	37,000	748.57
1988-05-27	856	856	845	850	41,000	809.52
1988-05-26	880	880	850	876	52,000	834.29
1988-05-25	830	880	830	880	257,000	838.10
1988-05-24	750	830	750	830	241,000	790.48
1988-05-23	674	730	674	730	42,000	695.24
1988-05-20	715	715	694	694	15,000	660.95
1988-05-19	690	716	690	715	28,000	680.95
1988-05-18	675	680	670	670	16,000	638.10
1988-05-17	666	670	657	660	16,000	628.57
1988-05-16	667	667	655	666	7,000	634.29
1988-05-13	674	681	673	673	23,000	640.95
1988-05-12	666	670	666	670	14,000	638.10
1988-05-11	666	670	665	665	19,000	633.33
1988-05-10	666	666	660	665	29,000	633.33
1988-05-09	700	700	676	676	24,000	643.81
1988-05-07	670	671	660	660	26,000	628.57
1988-05-06	749	750	700	700	74,000	666.67
1988-05-02	663	719	663	719	90,000	684.76
1988-04-30	650	655	648	649	15,000	618.10
1988-04-28	610	630	606	630	34,000	600
1988-04-27	620	620	619	620	7,000	590.48
1988-04-26	622	622	607	620	25,000	590.48
1988-04-25	613	621	600	620	23,000	590.48
1988-04-23	591	617	590	617	43,000	587.62
1988-04-22	578	590	578	581	14,000	553.33
1988-04-21	580	580	573	573	12,000	545.71
1988-04-20	570	572	570	572	7,000	544.76
1988-04-19	568	580	568	570	4,000	542.86
1988-04-18	566	566	565	566	11,000	539.05
1988-04-15	566	566	565	565	3,000	538.10
1988-04-14	565	565	565	565	7,000	538.10
1988-04-13	580	580	579	579	2,000	551.43
1988-04-12	580	580	580	580	1,000	552.38
1988-04-11	580	580	580	580	1,000	552.38
1988-04-08	580	590	577	577	3,000	549.52
1988-04-07	595	595	589	590	7,000	561.91
1988-04-06	590	590	590	590	3,000	561.91
1988-04-05	575	575	575	575	2,000	547.62
1988-04-04	558	560	555	555	21,000	528.57
1988-04-02	580	580	578	578	3,000	550.48
1988-04-01	571	575	565	565	8,000	538.10
1988-03-31	570	570	566	567	7,000	540
1988-03-30	557	560	556	560	11,000	533.33
1988-03-29	575	583	555	555	9,000	528.57
1988-03-28	585	585	585	585	1,000	557.14
1988-03-25	600	600	590	590	2,000	561.91
1988-03-24	586	600	586	600	10,000	571.43
1988-03-23	599	599	599	599	5,000	570.48
1988-03-22	586	588	586	588	5,000	560
1988-03-18	585	586	585	586	2,000	558.10
1988-03-16	600	600	600	600	5,000	571.43
1988-03-15	599	600	580	580	25,000	552.38
1988-03-14	600	600	600	600	1,000	571.43
1988-03-11	610	613	605	605	10,000	576.19
1988-03-10	610	610	610	610	10,000	580.95
1988-03-09	610	614	610	613	8,000	583.81
1988-03-08	615	615	614	614	7,000	584.76
1988-03-07	610	610	610	610	6,000	580.95
1988-03-05	583	584	583	584	4,000	556.19
1988-03-04	580	580	580	580	5,000	552.38
1988-03-03	585	585	580	580	7,000	552.38
1988-03-02	585	585	580	580	13,000	552.38
1988-03-01	600	600	591	591	5,000	562.86
1988-02-29	583	600	582	600	4,000	571.43
1988-02-27	600	600	580	580	12,000	552.38
1988-02-26	590	594	580	580	15,000	552.38
1988-02-25	601	601	590	590	17,000	561.91
1988-02-24	610	610	600	600	12,000	571.43
1988-02-23	600	610	600	610	5,000	580.95
1988-02-22	591	595	591	595	7,000	566.67
1988-02-19	595	595	590	590	7,000	561.91
1988-02-18	600	615	600	615	5,000	585.71
1988-02-17	601	601	601	601	2,000	572.38
1988-02-16	590	590	580	580	39,000	552.38
1988-02-15	614	614	580	580	22,000	552.38
1988-02-12	615	615	610	615	10,000	585.71
1988-02-10	645	648	635	635	17,000	604.76
1988-02-09	630	650	629	645	31,000	614.29
1988-02-08	613	630	610	630	25,000	600
1988-02-06	590	610	590	610	13,000	580.95
1988-02-05	610	619	585	588	26,000	560
1988-02-04	630	630	619	621	40,000	591.43
1988-02-03	625	650	625	635	110,000	604.76
1988-02-02	579	585	570	585	20,000	557.14
1988-02-01	551	570	550	570	8,000	542.86
1988-01-30	550	550	550	550	3,000	523.81
1988-01-29	561	561	551	560	14,000	533.33
1988-01-28	569	570	560	560	16,000	533.33
1988-01-27	580	580	560	570	41,000	542.86
1988-01-26	565	585	565	580	47,000	552.38
1988-01-25	540	555	540	555	17,000	528.57
1988-01-23	521	530	512	530	6,000	504.76
1988-01-22	510	530	508	530	18,000	504.76
1988-01-21	501	510	501	510	3,000	485.71
1988-01-20	525	525	510	510	6,000	485.71
1988-01-19	520	526	520	526	2,000	500.95
1988-01-18	520	520	520	520	4,000	495.24
1988-01-14	530	530	530	530	9,000	504.76
1988-01-13	528	530	520	530	18,000	504.76
1988-01-12	526	530	526	530	2,000	504.76
1988-01-11	530	530	511	516	20,000	491.43
1988-01-08	521	535	521	530	11,000	504.76
1988-01-07	524	530	520	530	7,000	504.76
1988-01-06	530	530	530	530	3,000	504.76
1988-01-05	530	530	522	530	5,000	504.76
1988-01-04	534	534	523	524	3,000	499.05

分割・併合履歴： [1991-03-26]1株→1.05株