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
