6356 日本ギア工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 889 | 890 | 889 | 889 | 4,000 | 846.67 |
| 1990-12-21 | 901 | 901 | 890 | 900 | 8,000 | 857.14 |
| 1990-12-20 | 930 | 930 | 911 | 911 | 7,000 | 867.62 |
| 1990-12-19 | 919 | 919 | 919 | 919 | 6,000 | 875.24 |
| 1990-12-18 | 900 | 905 | 900 | 905 | 10,000 | 861.91 |
| 1990-12-17 | 911 | 911 | 900 | 900 | 18,000 | 857.14 |
| 1990-12-14 | 930 | 930 | 920 | 920 | 9,000 | 876.19 |
| 1990-12-12 | 870 | 900 | 870 | 900 | 12,000 | 857.14 |
| 1990-12-11 | 861 | 861 | 861 | 861 | 3,000 | 820 |
| 1990-12-10 | 852 | 852 | 852 | 852 | 1,000 | 811.43 |
| 1990-12-06 | 822 | 830 | 822 | 830 | 3,000 | 790.48 |
| 1990-12-05 | 801 | 801 | 799 | 800 | 19,000 | 761.91 |
| 1990-12-04 | 840 | 841 | 800 | 800 | 15,000 | 761.91 |
| 1990-12-03 | 841 | 841 | 841 | 841 | 3,000 | 800.95 |
| 1990-11-30 | 835 | 835 | 825 | 825 | 25,000 | 785.71 |
| 1990-11-29 | 848 | 848 | 840 | 840 | 18,000 | 800 |
| 1990-11-28 | 880 | 880 | 850 | 850 | 18,000 | 809.52 |
| 1990-11-27 | 861 | 870 | 861 | 870 | 2,000 | 828.57 |
| 1990-11-26 | 860 | 861 | 860 | 860 | 8,000 | 819.05 |
| 1990-11-22 | 872 | 872 | 861 | 861 | 4,000 | 820 |
| 1990-11-21 | 869 | 870 | 861 | 862 | 28,000 | 820.95 |
| 1990-11-20 | 880 | 885 | 879 | 879 | 18,000 | 837.14 |
| 1990-11-19 | 860 | 860 | 860 | 860 | 6,000 | 819.05 |
| 1990-11-16 | 880 | 880 | 835 | 840 | 26,000 | 800 |
| 1990-11-15 | 915 | 915 | 880 | 880 | 27,000 | 838.10 |
| 1990-11-14 | 876 | 910 | 875 | 909 | 49,000 | 865.71 |
| 1990-11-09 | 820 | 840 | 820 | 831 | 31,000 | 791.43 |
| 1990-11-08 | 810 | 810 | 790 | 810 | 27,000 | 771.43 |
| 1990-11-07 | 827 | 827 | 811 | 811 | 8,000 | 772.38 |
| 1990-11-06 | 841 | 841 | 827 | 827 | 11,000 | 787.62 |
| 1990-11-05 | 827 | 835 | 827 | 835 | 11,000 | 795.24 |
| 1990-11-02 | 815 | 825 | 815 | 822 | 29,000 | 782.86 |
| 1990-11-01 | 825 | 825 | 808 | 810 | 10,000 | 771.43 |
| 1990-10-31 | 815 | 825 | 815 | 825 | 4,000 | 785.71 |
| 1990-10-30 | 811 | 812 | 808 | 810 | 11,000 | 771.43 |
| 1990-10-29 | 806 | 808 | 806 | 808 | 4,000 | 769.52 |
| 1990-10-26 | 797 | 800 | 785 | 800 | 13,000 | 761.91 |
| 1990-10-25 | 782 | 795 | 782 | 795 | 11,000 | 757.14 |
| 1990-10-24 | 783 | 789 | 782 | 789 | 11,000 | 751.43 |
| 1990-10-23 | 771 | 772 | 771 | 772 | 15,000 | 735.24 |
| 1990-10-19 | 700 | 701 | 700 | 701 | 7,000 | 667.62 |
| 1990-10-18 | 680 | 691 | 680 | 687 | 16,000 | 654.29 |
| 1990-10-17 | 680 | 681 | 680 | 681 | 15,000 | 648.57 |
| 1990-10-16 | 680 | 685 | 680 | 685 | 8,000 | 652.38 |
| 1990-10-12 | 680 | 680 | 680 | 680 | 5,000 | 647.62 |
| 1990-10-11 | 710 | 710 | 710 | 710 | 7,000 | 676.19 |
| 1990-10-09 | 740 | 740 | 730 | 730 | 9,000 | 695.24 |
| 1990-10-08 | 690 | 720 | 690 | 720 | 11,000 | 685.71 |
| 1990-10-05 | 670 | 680 | 670 | 680 | 21,000 | 647.62 |
| 1990-10-04 | 659 | 660 | 651 | 660 | 11,000 | 628.57 |
| 1990-10-03 | 699 | 699 | 680 | 680 | 7,000 | 647.62 |
| 1990-10-02 | 699 | 700 | 699 | 700 | 5,000 | 666.67 |
| 1990-09-28 | 759 | 759 | 750 | 750 | 12,000 | 714.29 |
| 1990-09-26 | 779 | 779 | 779 | 779 | 2,000 | 741.91 |
| 1990-09-25 | 790 | 790 | 780 | 780 | 8,000 | 742.86 |
| 1990-09-21 | 810 | 810 | 780 | 790 | 11,000 | 752.38 |
| 1990-09-19 | 850 | 850 | 850 | 850 | 4,000 | 809.52 |
| 1990-09-17 | 884 | 884 | 880 | 880 | 5,000 | 838.10 |
| 1990-09-13 | 884 | 894 | 884 | 894 | 5,000 | 851.43 |
| 1990-09-12 | 925 | 925 | 914 | 914 | 10,000 | 870.48 |
| 1990-09-11 | 938 | 938 | 938 | 938 | 3,000 | 893.33 |
| 1990-09-10 | 948 | 948 | 948 | 948 | 6,000 | 902.86 |
| 1990-09-07 | 969 | 969 | 969 | 969 | 2,000 | 922.86 |
| 1990-09-05 | 995 | 995 | 995 | 995 | 10,000 | 947.62 |
| 1990-08-30 | 900 | 915 | 900 | 915 | 12,000 | 871.43 |
| 1990-08-29 | 925 | 925 | 900 | 900 | 14,000 | 857.14 |
| 1990-08-27 | 889 | 890 | 865 | 865 | 14,000 | 823.81 |
| 1990-08-22 | 1,020 | 1,020 | 969 | 969 | 23,000 | 922.86 |
| 1990-08-21 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 971.43 |
| 1990-08-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
| 1990-08-17 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,000 |
| 1990-08-16 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 1,028.57 |
| 1990-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 1990-08-13 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 | 952.38 |
| 1990-08-10 | 1,080 | 1,100 | 1,060 | 1,080 | 4,000 | 1,028.57 |
| 1990-08-09 | 1,080 | 1,090 | 1,080 | 1,080 | 11,000 | 1,028.57 |
| 1990-08-08 | 1,120 | 1,140 | 1,090 | 1,100 | 29,000 | 1,047.62 |
| 1990-08-06 | 1,250 | 1,250 | 1,180 | 1,220 | 37,000 | 1,161.90 |
| 1990-08-03 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 | 1,190.48 |
| 1990-08-02 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 | 1,200 |
| 1990-08-01 | 1,280 | 1,280 | 1,260 | 1,270 | 14,000 | 1,209.52 |
| 1990-07-31 | 1,240 | 1,300 | 1,240 | 1,300 | 31,000 | 1,238.10 |
| 1990-07-30 | 1,310 | 1,310 | 1,250 | 1,250 | 17,000 | 1,190.48 |
| 1990-07-27 | 1,370 | 1,370 | 1,300 | 1,300 | 29,000 | 1,238.10 |
| 1990-07-26 | 1,360 | 1,390 | 1,350 | 1,370 | 22,000 | 1,304.76 |
| 1990-07-25 | 1,350 | 1,380 | 1,350 | 1,380 | 23,000 | 1,314.29 |
| 1990-07-24 | 1,350 | 1,350 | 1,330 | 1,330 | 27,000 | 1,266.67 |
| 1990-07-23 | 1,300 | 1,350 | 1,300 | 1,350 | 25,000 | 1,285.71 |
| 1990-07-20 | 1,350 | 1,350 | 1,280 | 1,350 | 46,000 | 1,285.71 |
| 1990-07-19 | 1,360 | 1,370 | 1,350 | 1,350 | 21,000 | 1,285.71 |
| 1990-07-18 | 1,350 | 1,400 | 1,340 | 1,380 | 60,000 | 1,314.29 |
| 1990-07-17 | 1,450 | 1,450 | 1,400 | 1,400 | 75,000 | 1,333.33 |
| 1990-07-16 | 1,510 | 1,530 | 1,470 | 1,490 | 262,000 | 1,419.05 |
| 1990-07-13 | 1,400 | 1,480 | 1,400 | 1,480 | 346,000 | 1,409.52 |
| 1990-07-12 | 1,390 | 1,400 | 1,360 | 1,380 | 106,000 | 1,314.29 |
| 1990-07-11 | 1,340 | 1,420 | 1,320 | 1,390 | 242,000 | 1,323.81 |
| 1990-07-10 | 1,310 | 1,340 | 1,300 | 1,320 | 110,000 | 1,257.14 |
| 1990-07-09 | 1,270 | 1,320 | 1,270 | 1,290 | 137,000 | 1,228.57 |
| 1990-07-06 | 1,170 | 1,240 | 1,170 | 1,240 | 74,000 | 1,180.95 |
| 1990-07-05 | 1,150 | 1,180 | 1,140 | 1,180 | 20,000 | 1,123.81 |
| 1990-07-04 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 | 1,085.71 |
| 1990-07-03 | 1,140 | 1,150 | 1,140 | 1,140 | 18,000 | 1,085.71 |
| 1990-07-02 | 1,140 | 1,150 | 1,140 | 1,140 | 14,000 | 1,085.71 |
| 1990-06-29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,085.71 |
| 1990-06-28 | 1,130 | 1,150 | 1,130 | 1,140 | 39,000 | 1,085.71 |
| 1990-06-27 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,095.24 |
| 1990-06-26 | 1,110 | 1,110 | 1,100 | 1,110 | 12,000 | 1,057.14 |
| 1990-06-25 | 1,110 | 1,110 | 1,080 | 1,100 | 5,000 | 1,047.62 |
| 1990-06-22 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 | 1,076.19 |
| 1990-06-21 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 | 1,066.67 |
| 1990-06-20 | 1,140 | 1,160 | 1,120 | 1,120 | 7,000 | 1,066.67 |
| 1990-06-19 | 1,170 | 1,180 | 1,130 | 1,150 | 19,000 | 1,095.24 |
| 1990-06-18 | 1,180 | 1,180 | 1,150 | 1,180 | 12,000 | 1,123.81 |
| 1990-06-15 | 1,160 | 1,180 | 1,150 | 1,160 | 15,000 | 1,104.76 |
| 1990-06-14 | 1,170 | 1,170 | 1,130 | 1,150 | 12,000 | 1,095.24 |
| 1990-06-13 | 1,120 | 1,140 | 1,120 | 1,130 | 5,000 | 1,076.19 |
| 1990-06-12 | 1,120 | 1,120 | 1,100 | 1,110 | 6,000 | 1,057.14 |
| 1990-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,057.14 |
| 1990-06-08 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,047.62 |
| 1990-06-07 | 1,180 | 1,190 | 1,150 | 1,150 | 24,000 | 1,095.24 |
| 1990-06-06 | 1,160 | 1,160 | 1,120 | 1,160 | 9,000 | 1,104.76 |
| 1990-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1990-06-04 | 1,190 | 1,190 | 1,180 | 1,190 | 4,000 | 1,133.33 |
| 1990-06-01 | 1,180 | 1,190 | 1,160 | 1,190 | 15,000 | 1,133.33 |
| 1990-05-31 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 1,104.76 |
| 1990-05-30 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 1,019.05 |
| 1990-05-29 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,104.76 |
| 1990-05-28 | 1,160 | 1,160 | 1,140 | 1,160 | 12,000 | 1,104.76 |
| 1990-05-25 | 1,190 | 1,190 | 1,160 | 1,180 | 20,000 | 1,123.81 |
| 1990-05-24 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 1,142.86 |
| 1990-05-23 | 1,200 | 1,220 | 1,180 | 1,180 | 27,000 | 1,123.81 |
| 1990-05-22 | 1,190 | 1,200 | 1,190 | 1,200 | 38,000 | 1,142.86 |
| 1990-05-18 | 1,170 | 1,200 | 1,170 | 1,200 | 43,000 | 1,142.86 |
| 1990-05-17 | 1,160 | 1,200 | 1,160 | 1,190 | 18,000 | 1,133.33 |
| 1990-05-16 | 1,120 | 1,180 | 1,110 | 1,180 | 21,000 | 1,123.81 |
| 1990-05-14 | 1,120 | 1,120 | 1,100 | 1,120 | 12,000 | 1,066.67 |
| 1990-05-11 | 1,120 | 1,140 | 1,110 | 1,120 | 27,000 | 1,066.67 |
| 1990-05-10 | 1,080 | 1,130 | 1,080 | 1,100 | 15,000 | 1,047.62 |
| 1990-05-09 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 1,019.05 |
| 1990-05-08 | 1,020 | 1,060 | 1,020 | 1,060 | 23,000 | 1,009.52 |
| 1990-05-07 | 1,020 | 1,040 | 1,020 | 1,030 | 4,000 | 980.95 |
| 1990-05-02 | 991 | 1,020 | 990 | 1,020 | 11,000 | 971.43 |
| 1990-05-01 | 962 | 995 | 962 | 990 | 15,000 | 942.86 |
| 1990-04-27 | 920 | 950 | 920 | 950 | 12,000 | 904.76 |
| 1990-04-26 | 880 | 920 | 880 | 920 | 7,000 | 876.19 |
| 1990-04-25 | 880 | 895 | 879 | 890 | 8,000 | 847.62 |
| 1990-04-24 | 875 | 885 | 875 | 885 | 5,000 | 842.86 |
| 1990-04-23 | 870 | 885 | 870 | 885 | 6,000 | 842.86 |
| 1990-04-19 | 890 | 890 | 890 | 890 | 6,000 | 847.62 |
| 1990-04-18 | 880 | 880 | 860 | 870 | 4,000 | 828.57 |
| 1990-04-17 | 915 | 915 | 915 | 915 | 10,000 | 871.43 |
| 1990-04-16 | 925 | 925 | 925 | 925 | 31,000 | 880.95 |
| 1990-04-13 | 925 | 925 | 925 | 925 | 19,000 | 880.95 |
| 1990-04-12 | 926 | 935 | 925 | 925 | 26,000 | 880.95 |
| 1990-04-11 | 915 | 945 | 915 | 945 | 10,000 | 900 |
| 1990-04-09 | 850 | 860 | 850 | 860 | 15,000 | 819.05 |
| 1990-04-06 | 799 | 805 | 798 | 805 | 25,000 | 766.67 |
| 1990-04-04 | 889 | 889 | 889 | 889 | 18,000 | 846.67 |
| 1990-04-02 | 1,000 | 1,000 | 969 | 969 | 13,000 | 922.86 |
| 1990-03-30 | 1,060 | 1,070 | 1,020 | 1,020 | 33,000 | 971.43 |
| 1990-03-29 | 1,090 | 1,090 | 1,050 | 1,050 | 36,000 | 1,000 |
| 1990-03-28 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 | 1,057.14 |
| 1990-03-27 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 1,066.67 |
| 1990-03-26 | 1,050 | 1,100 | 1,040 | 1,100 | 10,000 | 1,047.62 |
| 1990-03-23 | 1,060 | 1,060 | 1,030 | 1,040 | 16,000 | 990.48 |
| 1990-03-22 | 1,080 | 1,100 | 1,050 | 1,050 | 15,000 | 1,000 |
| 1990-03-20 | 1,210 | 1,210 | 1,180 | 1,180 | 12,000 | 1,123.81 |
| 1990-03-19 | 1,300 | 1,300 | 1,290 | 1,290 | 46,000 | 1,228.57 |
| 1990-03-16 | 1,280 | 1,320 | 1,280 | 1,300 | 59,000 | 1,238.10 |
| 1990-03-15 | 1,260 | 1,280 | 1,240 | 1,260 | 51,000 | 1,200 |
| 1990-03-14 | 1,270 | 1,290 | 1,250 | 1,250 | 50,000 | 1,190.48 |
| 1990-03-13 | 1,300 | 1,350 | 1,260 | 1,350 | 125,000 | 1,285.71 |
| 1990-03-12 | 1,180 | 1,180 | 1,150 | 1,160 | 20,000 | 1,104.76 |
| 1990-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 1,047.62 |
| 1990-03-08 | 1,070 | 1,080 | 1,070 | 1,070 | 18,000 | 1,019.05 |
| 1990-03-07 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 | 1,047.62 |
| 1990-03-06 | 1,100 | 1,140 | 1,100 | 1,120 | 5,000 | 1,066.67 |
| 1990-03-05 | 1,060 | 1,110 | 1,060 | 1,110 | 8,000 | 1,057.14 |
| 1990-03-01 | 1,070 | 1,080 | 1,050 | 1,050 | 13,000 | 1,000 |
| 1990-02-28 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,028.57 |
| 1990-02-27 | 999 | 1,010 | 999 | 1,010 | 28,000 | 961.91 |
| 1990-02-26 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 952.38 |
| 1990-02-23 | 1,130 | 1,130 | 1,080 | 1,080 | 16,000 | 1,028.57 |
| 1990-02-22 | 1,120 | 1,130 | 1,110 | 1,110 | 13,000 | 1,057.14 |
| 1990-02-21 | 1,140 | 1,150 | 1,110 | 1,110 | 25,000 | 1,057.14 |
| 1990-02-16 | 1,130 | 1,150 | 1,110 | 1,140 | 14,000 | 1,085.71 |
| 1990-02-15 | 1,130 | 1,160 | 1,110 | 1,110 | 8,000 | 1,057.14 |
| 1990-02-14 | 1,140 | 1,180 | 1,140 | 1,160 | 19,000 | 1,104.76 |
| 1990-02-13 | 1,160 | 1,220 | 1,160 | 1,160 | 59,000 | 1,104.76 |
| 1990-02-09 | 1,150 | 1,180 | 1,130 | 1,160 | 47,000 | 1,104.76 |
| 1990-02-08 | 1,180 | 1,180 | 1,150 | 1,150 | 34,000 | 1,095.24 |
| 1990-02-07 | 1,100 | 1,200 | 1,090 | 1,200 | 67,000 | 1,142.86 |
| 1990-02-05 | 1,090 | 1,100 | 1,090 | 1,090 | 28,000 | 1,038.10 |
| 1990-02-02 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 1,047.62 |
| 1990-02-01 | 1,080 | 1,100 | 1,070 | 1,090 | 14,000 | 1,038.10 |
| 1990-01-30 | 1,110 | 1,120 | 1,090 | 1,090 | 23,000 | 1,038.10 |
| 1990-01-29 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 | 1,057.14 |
| 1990-01-26 | 1,110 | 1,110 | 1,100 | 1,100 | 40,000 | 1,047.62 |
| 1990-01-25 | 1,120 | 1,120 | 1,110 | 1,120 | 22,000 | 1,066.67 |
| 1990-01-24 | 1,150 | 1,150 | 1,120 | 1,120 | 70,000 | 1,066.67 |
| 1990-01-23 | 1,140 | 1,150 | 1,120 | 1,140 | 100,000 | 1,085.71 |
| 1990-01-22 | 1,120 | 1,150 | 1,100 | 1,140 | 191,000 | 1,085.71 |
| 1990-01-19 | 1,050 | 1,100 | 1,050 | 1,070 | 146,000 | 1,019.05 |
| 1990-01-18 | 1,000 | 1,050 | 1,000 | 1,050 | 96,000 | 1,000 |
| 1990-01-17 | 1,020 | 1,020 | 995 | 1,000 | 28,000 | 952.38 |
| 1990-01-16 | 1,030 | 1,030 | 999 | 1,000 | 38,000 | 952.38 |
| 1990-01-12 | 1,040 | 1,050 | 1,030 | 1,040 | 50,000 | 990.48 |
| 1990-01-11 | 1,000 | 1,040 | 995 | 1,030 | 144,000 | 980.95 |
| 1990-01-10 | 976 | 990 | 975 | 990 | 61,000 | 942.86 |
| 1990-01-09 | 975 | 975 | 965 | 975 | 48,000 | 928.57 |
| 1990-01-08 | 960 | 978 | 960 | 965 | 18,000 | 919.05 |
| 1990-01-05 | 953 | 955 | 953 | 955 | 10,000 | 909.52 |
| 1990-01-04 | 952 | 954 | 952 | 953 | 7,000 | 907.62 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
