6356 日本ギア工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1992-12-22 | 291 | 291 | 286 | 286 | 2,000 | 286 |
| 1992-12-17 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1992-12-16 | 291 | 295 | 291 | 291 | 6,000 | 291 |
| 1992-12-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-12-11 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 1992-12-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-12-04 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1992-12-03 | 316 | 316 | 315 | 316 | 11,000 | 316 |
| 1992-12-01 | 300 | 308 | 300 | 308 | 3,000 | 308 |
| 1992-11-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-11-27 | 281 | 281 | 280 | 281 | 4,000 | 281 |
| 1992-11-25 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 1992-11-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-11-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1992-11-10 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1992-11-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1992-11-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-11-02 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 1992-10-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1992-10-26 | 285 | 300 | 285 | 300 | 3,000 | 300 |
| 1992-10-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-10-16 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1992-10-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1992-10-01 | 313 | 318 | 313 | 318 | 2,000 | 318 |
| 1992-09-28 | 312 | 313 | 312 | 313 | 2,000 | 313 |
| 1992-09-22 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1992-09-21 | 309 | 309 | 305 | 305 | 10,000 | 305 |
| 1992-09-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-09-11 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 1992-09-10 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 1992-09-09 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1992-09-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-09-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-09-02 | 321 | 321 | 319 | 319 | 5,000 | 319 |
| 1992-09-01 | 324 | 329 | 324 | 329 | 4,000 | 329 |
| 1992-08-28 | 306 | 320 | 306 | 314 | 13,000 | 314 |
| 1992-08-27 | 300 | 306 | 300 | 302 | 14,000 | 302 |
| 1992-08-26 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1992-08-24 | 267 | 268 | 265 | 265 | 14,000 | 265 |
| 1992-08-20 | 250 | 251 | 250 | 250 | 11,000 | 250 |
| 1992-08-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1992-08-18 | 250 | 250 | 245 | 250 | 5,000 | 250 |
| 1992-08-14 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1992-08-13 | 260 | 260 | 240 | 250 | 23,000 | 250 |
| 1992-08-12 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1992-08-11 | 290 | 290 | 270 | 270 | 9,000 | 270 |
| 1992-08-10 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1992-08-07 | 326 | 326 | 310 | 310 | 10,000 | 310 |
| 1992-08-05 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1992-08-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1992-08-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1992-07-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1992-07-29 | 343 | 343 | 335 | 335 | 6,000 | 335 |
| 1992-07-28 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1992-07-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1992-07-24 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 1992-07-22 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 1992-07-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1992-07-16 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1992-07-15 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1992-07-08 | 350 | 350 | 340 | 340 | 5,000 | 340 |
| 1992-07-07 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1992-07-06 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1992-07-03 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1992-07-01 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1992-06-30 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1992-06-29 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1992-06-26 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1992-06-25 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1992-06-23 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1992-06-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-06-17 | 339 | 340 | 332 | 332 | 9,000 | 332 |
| 1992-06-16 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1992-06-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-06-12 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 1992-06-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-06-10 | 359 | 359 | 354 | 354 | 2,000 | 354 |
| 1992-06-01 | 366 | 369 | 366 | 369 | 2,000 | 369 |
| 1992-05-29 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1992-05-26 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1992-05-25 | 399 | 399 | 386 | 386 | 4,000 | 386 |
| 1992-05-22 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1992-05-21 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1992-05-15 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-05-14 | 404 | 404 | 400 | 400 | 13,000 | 400 |
| 1992-05-13 | 399 | 400 | 399 | 400 | 10,000 | 400 |
| 1992-05-12 | 390 | 394 | 390 | 394 | 4,000 | 394 |
| 1992-05-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1992-05-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1992-04-30 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1992-04-28 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1992-04-27 | 336 | 336 | 335 | 335 | 10,000 | 335 |
| 1992-04-24 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1992-04-23 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1992-04-22 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1992-04-21 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1992-04-20 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1992-04-17 | 352 | 357 | 351 | 351 | 5,000 | 351 |
| 1992-04-15 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 1992-04-14 | 350 | 350 | 325 | 325 | 9,000 | 325 |
| 1992-04-13 | 350 | 355 | 345 | 345 | 6,000 | 345 |
| 1992-04-10 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 1992-04-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-04-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-03-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-03-30 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1992-03-27 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1992-03-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-03-24 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1992-03-19 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-03-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-03-17 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 1992-03-16 | 386 | 390 | 386 | 390 | 2,000 | 390 |
| 1992-03-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1992-03-11 | 390 | 390 | 385 | 385 | 13,000 | 385 |
| 1992-03-10 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 1992-03-09 | 415 | 415 | 395 | 395 | 11,000 | 395 |
| 1992-03-06 | 414 | 419 | 410 | 410 | 15,000 | 410 |
| 1992-03-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-03-03 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1992-02-28 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 1992-02-27 | 401 | 402 | 400 | 401 | 11,000 | 401 |
| 1992-02-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-02-25 | 417 | 417 | 408 | 408 | 10,000 | 408 |
| 1992-02-24 | 416 | 417 | 416 | 417 | 7,000 | 417 |
| 1992-02-19 | 415 | 415 | 415 | 415 | 20,000 | 415 |
| 1992-02-18 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 1992-02-17 | 444 | 444 | 430 | 430 | 3,000 | 430 |
| 1992-02-14 | 456 | 460 | 445 | 445 | 11,000 | 445 |
| 1992-02-13 | 460 | 460 | 456 | 456 | 4,000 | 456 |
| 1992-02-12 | 460 | 466 | 455 | 455 | 9,000 | 455 |
| 1992-02-10 | 450 | 455 | 450 | 455 | 10,000 | 455 |
| 1992-02-07 | 435 | 437 | 430 | 435 | 61,000 | 435 |
| 1992-02-06 | 430 | 430 | 425 | 430 | 22,000 | 430 |
| 1992-02-05 | 432 | 432 | 430 | 430 | 13,000 | 430 |
| 1992-02-04 | 432 | 432 | 430 | 430 | 8,000 | 430 |
| 1992-02-03 | 440 | 440 | 432 | 432 | 5,000 | 432 |
| 1992-01-31 | 426 | 430 | 425 | 430 | 3,000 | 430 |
| 1992-01-30 | 442 | 442 | 430 | 430 | 5,000 | 430 |
| 1992-01-29 | 447 | 449 | 442 | 442 | 7,000 | 442 |
| 1992-01-28 | 445 | 447 | 445 | 447 | 15,000 | 447 |
| 1992-01-27 | 449 | 449 | 448 | 448 | 3,000 | 448 |
| 1992-01-24 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1992-01-23 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1992-01-22 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1992-01-10 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1992-01-09 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-01-07 | 540 | 540 | 535 | 535 | 6,000 | 535 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
