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
1989-12-29	951	951	950	951	5,000	905.71
1989-12-28	962	968	945	945	19,000	900
1989-12-27	960	965	960	961	7,000	915.24
1989-12-26	950	968	950	960	18,000	914.29
1989-12-25	970	970	941	950	32,000	904.76
1989-12-22	952	965	946	955	23,000	909.52
1989-12-21	961	967	960	960	12,000	914.29
1989-12-20	980	980	970	974	20,000	927.62
1989-12-19	985	985	960	980	63,000	933.33
1989-12-18	970	970	951	965	110,000	919.05
1989-12-15	950	970	950	966	129,000	920
1989-12-14	911	940	911	940	91,000	895.24
1989-12-13	915	920	910	920	28,000	876.19
1989-12-12	910	925	905	925	29,000	880.95
1989-12-11	910	920	905	910	17,000	866.67
1989-12-08	895	895	895	895	2,000	852.38
1989-12-07	919	919	903	905	5,000	861.91
1989-12-06	900	920	900	920	9,000	876.19
1989-12-05	885	885	880	880	7,000	838.10
1989-12-04	881	890	878	880	20,000	838.10
1989-12-01	873	879	873	875	14,000	833.33
1989-11-30	890	890	883	883	4,000	840.95
1989-11-29	900	900	900	900	4,000	857.14
1989-11-28	910	920	900	915	23,000	871.43
1989-11-27	921	921	919	920	5,000	876.19
1989-11-24	920	924	908	924	12,000	880
1989-11-22	920	920	910	912	20,000	868.57
1989-11-21	910	920	910	910	13,000	866.67
1989-11-20	921	925	910	910	19,000	866.67
1989-11-17	930	938	920	920	73,000	876.19
1989-11-16	900	938	900	938	51,000	893.33
1989-11-15	900	900	896	896	40,000	853.33
1989-11-14	865	880	865	880	6,000	838.10
1989-11-13	865	865	865	865	5,000	823.81
1989-11-10	855	855	845	845	3,000	804.76
1989-11-09	865	865	865	865	2,000	823.81
1989-11-08	865	865	865	865	4,000	823.81
1989-11-07	860	865	860	865	2,000	823.81
1989-11-06	865	865	865	865	1,000	823.81
1989-11-02	871	871	871	871	16,000	829.52
1989-11-01	830	831	830	831	4,000	791.43
1989-10-31	831	831	831	831	1,000	791.43
1989-10-30	840	840	830	830	5,000	790.48
1989-10-27	860	870	850	850	8,000	809.52
1989-10-26	870	870	870	870	2,000	828.57
1989-10-25	870	880	870	876	12,000	834.29
1989-10-24	884	886	880	880	15,000	838.10
1989-10-23	889	889	881	885	7,000	842.86
1989-10-20	881	885	878	885	8,000	842.86
1989-10-19	881	882	881	882	7,000	840
1989-10-18	880	880	880	880	6,000	838.10
1989-10-17	865	880	865	880	3,000	838.10
1989-10-16	869	870	865	865	5,000	823.81
1989-10-13	885	898	870	870	16,000	828.57
1989-10-12	899	900	885	885	12,000	842.86
1989-10-11	900	909	895	900	26,000	857.14
1989-10-09	885	895	885	895	37,000	852.38
1989-10-06	890	890	875	880	32,000	838.10
1989-10-05	872	890	871	880	17,000	838.10
1989-10-04	870	871	870	870	6,000	828.57
1989-10-03	890	890	880	890	5,000	847.62
1989-10-02	900	900	885	885	16,000	842.86
1989-09-29	896	900	888	900	37,000	857.14
1989-09-28	900	900	890	900	12,000	857.14
1989-09-27	880	900	880	890	16,000	847.62
1989-09-26	860	870	860	860	18,000	819.05
1989-09-25	852	862	850	862	15,000	820.95
1989-09-22	874	874	851	851	16,000	810.48
1989-09-21	883	883	870	874	17,000	832.38
1989-09-20	882	883	882	882	8,000	840
1989-09-19	898	898	881	881	17,000	839.05
1989-09-18	901	901	887	898	17,000	855.24
1989-09-14	899	900	881	900	17,000	857.14
1989-09-13	893	900	880	899	17,000	856.19
1989-09-12	913	913	900	903	10,000	860
1989-09-11	935	939	905	910	70,000	866.67
1989-09-08	884	929	880	925	176,000	880.95
1989-09-07	870	888	870	871	32,000	829.52
1989-09-06	897	900	881	887	71,000	844.76
1989-09-05	850	900	850	900	203,000	857.14
1989-09-04	845	845	845	845	8,000	804.76
1989-09-01	845	845	845	845	3,000	804.76
1989-08-31	834	845	830	845	18,000	804.76
1989-08-30	846	846	835	835	8,000	795.24
1989-08-29	848	848	838	846	9,000	805.71
1989-08-28	850	850	850	850	17,000	809.52
1989-08-25	830	830	830	830	2,000	790.48
1989-08-24	835	850	831	850	9,000	809.52
1989-08-23	835	835	835	835	3,000	795.24
1989-08-22	840	840	830	830	17,000	790.48
1989-08-21	831	835	831	835	11,000	795.24
1989-08-18	838	838	830	830	9,000	790.48
1989-08-17	830	840	830	840	6,000	800
1989-08-16	810	830	810	830	5,000	790.48
1989-08-15	813	814	813	813	10,000	774.29
1989-08-14	811	811	810	810	3,000	771.43
1989-08-11	825	825	816	816	3,000	777.14
1989-08-10	811	820	811	820	8,000	780.95
1989-08-09	820	820	815	815	7,000	776.19
1989-08-08	835	835	820	820	9,000	780.95
1989-08-07	835	835	835	835	6,000	795.24
1989-08-04	820	850	820	850	10,000	809.52
1989-08-03	831	831	831	831	1,000	791.43
1989-08-02	858	858	832	832	19,000	792.38
1989-08-01	840	850	840	850	40,000	809.52
1989-07-31	838	840	838	838	14,000	798.10
1989-07-28	825	825	820	821	8,000	781.91
1989-07-27	820	825	820	820	41,000	780.95
1989-07-26	827	827	820	820	19,000	780.95
1989-07-25	820	830	820	829	9,000	789.52
1989-07-24	820	822	820	820	13,000	780.95
1989-07-21	821	825	821	825	7,000	785.71
1989-07-20	835	838	820	820	12,000	780.95
1989-07-19	839	839	829	829	16,000	789.52
1989-07-18	830	848	829	830	25,000	790.48
1989-07-17	845	845	820	840	14,000	800
1989-07-14	840	870	839	845	154,000	804.76
1989-07-13	790	830	790	830	30,000	790.48
1989-07-12	800	800	800	800	7,000	761.91
1989-07-11	787	800	787	800	13,000	761.91
1989-07-10	790	790	785	790	8,000	752.38
1989-07-07	786	815	785	800	27,000	761.91
1989-07-06	776	786	776	786	11,000	748.57
1989-07-05	785	790	785	790	4,000	752.38
1989-07-04	780	795	780	785	12,000	747.62
1989-07-03	800	800	790	797	7,000	759.05
1989-06-30	801	801	790	790	24,000	752.38
1989-06-29	811	815	800	800	31,000	761.91
1989-06-28	785	800	776	791	19,000	753.33
1989-06-27	780	790	776	785	17,000	747.62
1989-06-26	790	790	785	786	5,000	748.57
1989-06-23	790	790	784	789	14,000	751.43
1989-06-22	785	786	781	785	7,000	747.62
1989-06-21	782	788	780	787	10,000	749.52
1989-06-20	786	789	781	787	20,000	749.52
1989-06-19	800	800	776	785	18,000	747.62
1989-06-16	795	800	791	800	15,000	761.91
1989-06-15	807	807	785	785	38,000	747.62
1989-06-14	804	819	795	805	66,000	766.67
1989-06-13	845	845	805	805	48,000	766.67
1989-06-12	847	858	830	850	146,000	809.52
1989-06-09	824	860	819	857	256,000	816.19
1989-06-08	820	825	810	825	127,000	785.71
1989-06-07	807	820	795	820	183,000	780.95
1989-06-06	783	810	773	808	201,000	769.52
1989-06-05	786	786	766	783	136,000	745.71
1989-06-02	718	786	718	786	137,000	748.57
1989-06-01	716	720	716	718	16,000	683.81
1989-05-31	719	719	715	715	19,000	680.95
1989-05-30	695	700	695	700	15,000	666.67
1989-05-29	691	691	691	691	38,000	658.10
1989-05-25	720	720	705	705	7,000	671.43
1989-05-24	725	725	711	711	8,000	677.14
1989-05-23	720	720	690	710	26,000	676.19
1989-05-22	721	721	716	716	7,000	681.91
1989-05-19	726	730	726	726	19,000	691.43
1989-05-18	724	725	720	725	33,000	690.48
1989-05-17	706	720	701	720	7,000	685.71
1989-05-16	709	709	700	701	8,000	667.62
1989-05-15	700	702	700	702	5,000	668.57
1989-05-12	710	720	700	700	19,000	666.67
1989-05-11	720	720	710	710	8,000	676.19
1989-05-10	719	725	719	725	31,000	690.48
1989-05-09	735	739	720	720	54,000	685.71
1989-05-08	727	730	720	725	58,000	690.48
1989-05-02	701	720	700	710	50,000	676.19
1989-05-01	700	700	700	700	12,000	666.67
1989-04-28	670	670	670	670	12,000	638.10
1989-04-27	650	660	650	660	6,000	628.57
1989-04-26	650	651	650	650	10,000	619.05
1989-04-25	650	650	640	645	7,000	614.29
1989-04-24	650	650	650	650	3,000	619.05
1989-04-21	630	630	630	630	5,000	600
1989-04-20	622	630	620	630	7,000	600
1989-04-19	645	645	636	636	4,000	605.71
1989-04-18	650	651	636	636	8,000	605.71
1989-04-17	651	652	636	651	9,000	620
1989-04-14	649	650	645	650	8,000	619.05
1989-04-13	631	650	631	650	7,000	619.05
1989-04-12	630	640	630	630	8,000	600
1989-04-11	630	631	630	630	21,000	600
1989-04-10	628	631	625	625	12,000	595.24
1989-04-07	630	630	630	630	1,000	600
1989-04-06	621	635	620	630	14,000	600
1989-04-05	616	630	616	616	14,000	586.67
1989-04-04	617	635	616	630	25,000	600
1989-04-03	619	620	610	611	4,000	581.91
1989-03-30	606	620	606	620	8,000	590.48
1989-03-29	615	615	600	600	10,000	571.43
1989-03-28	621	621	621	621	1,000	591.43
1989-03-27	620	630	618	618	17,000	588.57
1989-03-24	621	621	620	620	5,000	590.48
1989-03-23	622	630	622	623	7,000	593.33
1989-03-22	623	634	623	630	7,000	600
1989-03-20	634	634	620	620	16,000	590.48
1989-03-17	630	635	630	634	10,000	603.81
1989-03-16	620	630	620	630	3,000	600
1989-03-15	625	625	618	618	5,000	588.57
1989-03-14	621	621	615	615	19,000	585.71
1989-03-13	622	622	621	621	5,000	591.43
1989-03-09	616	621	615	621	14,000	591.43
1989-03-08	630	630	612	615	9,000	585.71
1989-03-07	629	629	620	620	10,000	590.48
1989-03-06	630	630	629	630	10,000	600
1989-03-03	626	626	626	626	1,000	596.19
1989-03-02	635	635	625	625	13,000	595.24
1989-03-01	645	646	635	635	8,000	604.76
1989-02-28	639	646	635	646	5,000	615.24
1989-02-27	625	649	625	649	4,000	618.10
1989-02-23	622	629	622	625	14,000	595.24
1989-02-22	620	629	620	622	13,000	592.38
1989-02-21	634	634	624	624	19,000	594.29
1989-02-20	635	636	635	636	5,000	605.71
1989-02-17	649	650	636	636	6,000	605.71
1989-02-16	649	650	649	650	2,000	619.05
1989-02-15	629	634	629	634	12,000	603.81
1989-02-14	649	649	649	649	1,000	618.10
1989-02-13	647	650	631	650	4,000	619.05
1989-02-10	650	651	631	650	10,000	619.05
1989-02-09	670	670	670	670	9,000	638.10
1989-02-08	690	695	680	680	23,000	647.62
1989-02-07	690	700	690	695	10,000	661.91
1989-02-06	671	690	671	685	9,000	652.38
1989-02-03	670	676	670	670	8,000	638.10
1989-02-02	686	691	678	678	13,000	645.71
1989-02-01	686	690	685	687	13,000	654.29
1989-01-31	728	729	702	702	25,000	668.57
1989-01-30	720	729	720	729	23,000	694.29
1989-01-28	716	720	711	712	22,000	678.10
1989-01-27	709	710	709	710	44,000	676.19
1989-01-26	679	680	676	679	23,000	646.67
1989-01-25	669	679	661	675	24,000	642.86
1989-01-24	640	680	640	680	26,000	647.62
1989-01-23	623	636	623	635	7,000	604.76
1989-01-20	628	635	620	621	21,000	591.43
1989-01-19	601	620	601	620	16,000	590.48
1989-01-18	605	605	590	590	20,000	561.91
1989-01-17	586	600	585	595	23,000	566.67
1989-01-13	590	590	580	580	12,000	552.38
1989-01-12	580	591	580	591	11,000	562.86
1989-01-11	579	600	579	600	3,000	571.43
1989-01-10	561	569	560	569	6,000	541.91
1989-01-09	561	561	561	561	1,000	534.29
1989-01-06	565	565	560	560	10,000	533.33
1989-01-05	561	570	561	570	2,000	542.86
1989-01-04	560	560	560	560	4,000	533.33

分割・併合履歴： [1991-03-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30