6356 日本ギア工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-299519519509515,000905.71
1989-12-2896296894594519,000900
1989-12-279609659609617,000915.24
1989-12-2695096895096018,000914.29
1989-12-2597097094195032,000904.76
1989-12-2295296594695523,000909.52
1989-12-2196196796096012,000914.29
1989-12-2098098097097420,000927.62
1989-12-1998598596098063,000933.33
1989-12-18970970951965110,000919.05
1989-12-15950970950966129,000920
1989-12-1491194091194091,000895.24
1989-12-1391592091092028,000876.19
1989-12-1291092590592529,000880.95
1989-12-1191092090591017,000866.67
1989-12-088958958958952,000852.38
1989-12-079199199039055,000861.91
1989-12-069009209009209,000876.19
1989-12-058858858808807,000838.10
1989-12-0488189087888020,000838.10
1989-12-0187387987387514,000833.33
1989-11-308908908838834,000840.95
1989-11-299009009009004,000857.14
1989-11-2891092090091523,000871.43
1989-11-279219219199205,000876.19
1989-11-2492092490892412,000880
1989-11-2292092091091220,000868.57
1989-11-2191092091091013,000866.67
1989-11-2092192591091019,000866.67
1989-11-1793093892092073,000876.19
1989-11-1690093890093851,000893.33
1989-11-1590090089689640,000853.33
1989-11-148658808658806,000838.10
1989-11-138658658658655,000823.81
1989-11-108558558458453,000804.76
1989-11-098658658658652,000823.81
1989-11-088658658658654,000823.81
1989-11-078608658608652,000823.81
1989-11-068658658658651,000823.81
1989-11-0287187187187116,000829.52
1989-11-018308318308314,000791.43
1989-10-318318318318311,000791.43
1989-10-308408408308305,000790.48
1989-10-278608708508508,000809.52
1989-10-268708708708702,000828.57
1989-10-2587088087087612,000834.29
1989-10-2488488688088015,000838.10
1989-10-238898898818857,000842.86
1989-10-208818858788858,000842.86
1989-10-198818828818827,000840
1989-10-188808808808806,000838.10
1989-10-178658808658803,000838.10
1989-10-168698708658655,000823.81
1989-10-1388589887087016,000828.57
1989-10-1289990088588512,000842.86
1989-10-1190090989590026,000857.14
1989-10-0988589588589537,000852.38
1989-10-0689089087588032,000838.10
1989-10-0587289087188017,000838.10
1989-10-048708718708706,000828.57
1989-10-038908908808905,000847.62
1989-10-0290090088588516,000842.86
1989-09-2989690088890037,000857.14
1989-09-2890090089090012,000857.14
1989-09-2788090088089016,000847.62
1989-09-2686087086086018,000819.05
1989-09-2585286285086215,000820.95
1989-09-2287487485185116,000810.48
1989-09-2188388387087417,000832.38
1989-09-208828838828828,000840
1989-09-1989889888188117,000839.05
1989-09-1890190188789817,000855.24
1989-09-1489990088190017,000857.14
1989-09-1389390088089917,000856.19
1989-09-1291391390090310,000860
1989-09-1193593990591070,000866.67
1989-09-08884929880925176,000880.95
1989-09-0787088887087132,000829.52
1989-09-0689790088188771,000844.76
1989-09-05850900850900203,000857.14
1989-09-048458458458458,000804.76
1989-09-018458458458453,000804.76
1989-08-3183484583084518,000804.76
1989-08-308468468358358,000795.24
1989-08-298488488388469,000805.71
1989-08-2885085085085017,000809.52
1989-08-258308308308302,000790.48
1989-08-248358508318509,000809.52
1989-08-238358358358353,000795.24
1989-08-2284084083083017,000790.48
1989-08-2183183583183511,000795.24
1989-08-188388388308309,000790.48
1989-08-178308408308406,000800
1989-08-168108308108305,000790.48
1989-08-1581381481381310,000774.29
1989-08-148118118108103,000771.43
1989-08-118258258168163,000777.14
1989-08-108118208118208,000780.95
1989-08-098208208158157,000776.19
1989-08-088358358208209,000780.95
1989-08-078358358358356,000795.24
1989-08-0482085082085010,000809.52
1989-08-038318318318311,000791.43
1989-08-0285885883283219,000792.38
1989-08-0184085084085040,000809.52
1989-07-3183884083883814,000798.10
1989-07-288258258208218,000781.91
1989-07-2782082582082041,000780.95
1989-07-2682782782082019,000780.95
1989-07-258208308208299,000789.52
1989-07-2482082282082013,000780.95
1989-07-218218258218257,000785.71
1989-07-2083583882082012,000780.95
1989-07-1983983982982916,000789.52
1989-07-1883084882983025,000790.48
1989-07-1784584582084014,000800
1989-07-14840870839845154,000804.76
1989-07-1379083079083030,000790.48
1989-07-128008008008007,000761.91
1989-07-1178780078780013,000761.91
1989-07-107907907857908,000752.38
1989-07-0778681578580027,000761.91
1989-07-0677678677678611,000748.57
1989-07-057857907857904,000752.38
1989-07-0478079578078512,000747.62
1989-07-038008007907977,000759.05
1989-06-3080180179079024,000752.38
1989-06-2981181580080031,000761.91
1989-06-2878580077679119,000753.33
1989-06-2778079077678517,000747.62
1989-06-267907907857865,000748.57
1989-06-2379079078478914,000751.43
1989-06-227857867817857,000747.62
1989-06-2178278878078710,000749.52
1989-06-2078678978178720,000749.52
1989-06-1980080077678518,000747.62
1989-06-1679580079180015,000761.91
1989-06-1580780778578538,000747.62
1989-06-1480481979580566,000766.67
1989-06-1384584580580548,000766.67
1989-06-12847858830850146,000809.52
1989-06-09824860819857256,000816.19
1989-06-08820825810825127,000785.71
1989-06-07807820795820183,000780.95
1989-06-06783810773808201,000769.52
1989-06-05786786766783136,000745.71
1989-06-02718786718786137,000748.57
1989-06-0171672071671816,000683.81
1989-05-3171971971571519,000680.95
1989-05-3069570069570015,000666.67
1989-05-2969169169169138,000658.10
1989-05-257207207057057,000671.43
1989-05-247257257117118,000677.14
1989-05-2372072069071026,000676.19
1989-05-227217217167167,000681.91
1989-05-1972673072672619,000691.43
1989-05-1872472572072533,000690.48
1989-05-177067207017207,000685.71
1989-05-167097097007018,000667.62
1989-05-157007027007025,000668.57
1989-05-1271072070070019,000666.67
1989-05-117207207107108,000676.19
1989-05-1071972571972531,000690.48
1989-05-0973573972072054,000685.71
1989-05-0872773072072558,000690.48
1989-05-0270172070071050,000676.19
1989-05-0170070070070012,000666.67
1989-04-2867067067067012,000638.10
1989-04-276506606506606,000628.57
1989-04-2665065165065010,000619.05
1989-04-256506506406457,000614.29
1989-04-246506506506503,000619.05
1989-04-216306306306305,000600
1989-04-206226306206307,000600
1989-04-196456456366364,000605.71
1989-04-186506516366368,000605.71
1989-04-176516526366519,000620
1989-04-146496506456508,000619.05
1989-04-136316506316507,000619.05
1989-04-126306406306308,000600
1989-04-1163063163063021,000600
1989-04-1062863162562512,000595.24
1989-04-076306306306301,000600
1989-04-0662163562063014,000600
1989-04-0561663061661614,000586.67
1989-04-0461763561663025,000600
1989-04-036196206106114,000581.91
1989-03-306066206066208,000590.48
1989-03-2961561560060010,000571.43
1989-03-286216216216211,000591.43
1989-03-2762063061861817,000588.57
1989-03-246216216206205,000590.48
1989-03-236226306226237,000593.33
1989-03-226236346236307,000600
1989-03-2063463462062016,000590.48
1989-03-1763063563063410,000603.81
1989-03-166206306206303,000600
1989-03-156256256186185,000588.57
1989-03-1462162161561519,000585.71
1989-03-136226226216215,000591.43
1989-03-0961662161562114,000591.43
1989-03-086306306126159,000585.71
1989-03-0762962962062010,000590.48
1989-03-0663063062963010,000600
1989-03-036266266266261,000596.19
1989-03-0263563562562513,000595.24
1989-03-016456466356358,000604.76
1989-02-286396466356465,000615.24
1989-02-276256496256494,000618.10
1989-02-2362262962262514,000595.24
1989-02-2262062962062213,000592.38
1989-02-2163463462462419,000594.29
1989-02-206356366356365,000605.71
1989-02-176496506366366,000605.71
1989-02-166496506496502,000619.05
1989-02-1562963462963412,000603.81
1989-02-146496496496491,000618.10
1989-02-136476506316504,000619.05
1989-02-1065065163165010,000619.05
1989-02-096706706706709,000638.10
1989-02-0869069568068023,000647.62
1989-02-0769070069069510,000661.91
1989-02-066716906716859,000652.38
1989-02-036706766706708,000638.10
1989-02-0268669167867813,000645.71
1989-02-0168669068568713,000654.29
1989-01-3172872970270225,000668.57
1989-01-3072072972072923,000694.29
1989-01-2871672071171222,000678.10
1989-01-2770971070971044,000676.19
1989-01-2667968067667923,000646.67
1989-01-2566967966167524,000642.86
1989-01-2464068064068026,000647.62
1989-01-236236366236357,000604.76
1989-01-2062863562062121,000591.43
1989-01-1960162060162016,000590.48
1989-01-1860560559059020,000561.91
1989-01-1758660058559523,000566.67
1989-01-1359059058058012,000552.38
1989-01-1258059158059111,000562.86
1989-01-115796005796003,000571.43
1989-01-105615695605696,000541.91
1989-01-095615615615611,000534.29
1989-01-0656556556056010,000533.33
1989-01-055615705615702,000542.86
1989-01-045605605605604,000533.33

分割・併合履歴 : [1991-03-26]1株→1.05株