6356 日本ギア工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1993-12-27 | 323 | 323 | 320 | 320 | 9,000 | 320 |
| 1993-12-24 | 322 | 323 | 322 | 323 | 4,000 | 323 |
| 1993-12-22 | 330 | 330 | 322 | 322 | 7,000 | 322 |
| 1993-12-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1993-12-14 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1993-12-13 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1993-12-10 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 1993-12-09 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 1993-12-03 | 336 | 338 | 336 | 338 | 10,000 | 338 |
| 1993-11-30 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1993-11-29 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1993-11-25 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 1993-11-24 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 1993-11-22 | 322 | 327 | 320 | 320 | 16,000 | 320 |
| 1993-11-19 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 1993-11-18 | 320 | 322 | 320 | 322 | 4,000 | 322 |
| 1993-11-17 | 319 | 320 | 315 | 320 | 4,000 | 320 |
| 1993-11-12 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 1993-11-10 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1993-11-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1993-11-05 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1993-11-01 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1993-10-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-10-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-10-19 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 1993-10-18 | 420 | 420 | 415 | 420 | 4,000 | 420 |
| 1993-10-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-10-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-10-08 | 425 | 425 | 424 | 424 | 5,000 | 424 |
| 1993-10-07 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1993-10-06 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 1993-10-05 | 421 | 425 | 421 | 424 | 5,000 | 424 |
| 1993-10-04 | 424 | 424 | 415 | 415 | 5,000 | 415 |
| 1993-09-30 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 1993-09-29 | 420 | 425 | 420 | 425 | 10,000 | 425 |
| 1993-09-28 | 420 | 425 | 420 | 420 | 4,000 | 420 |
| 1993-09-27 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1993-09-24 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1993-09-22 | 413 | 415 | 413 | 415 | 5,000 | 415 |
| 1993-09-21 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 1993-09-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1993-09-17 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-09-10 | 415 | 415 | 405 | 415 | 8,000 | 415 |
| 1993-09-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-09-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-09-07 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1993-09-06 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1993-09-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-09-02 | 431 | 431 | 430 | 430 | 13,000 | 430 |
| 1993-09-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-08-31 | 435 | 435 | 431 | 431 | 5,000 | 431 |
| 1993-08-30 | 435 | 435 | 425 | 430 | 5,000 | 430 |
| 1993-08-27 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 1993-08-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-08-25 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 1993-08-24 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1993-08-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-08-20 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1993-08-18 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1993-08-17 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 1993-08-16 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1993-08-13 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1993-08-12 | 478 | 478 | 472 | 472 | 3,000 | 472 |
| 1993-08-11 | 475 | 479 | 470 | 478 | 11,000 | 478 |
| 1993-08-10 | 465 | 470 | 465 | 470 | 13,000 | 470 |
| 1993-08-09 | 450 | 465 | 449 | 465 | 9,000 | 465 |
| 1993-08-06 | 445 | 445 | 440 | 440 | 8,000 | 440 |
| 1993-08-05 | 444 | 445 | 444 | 445 | 5,000 | 445 |
| 1993-08-04 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1993-08-03 | 444 | 444 | 442 | 444 | 4,000 | 444 |
| 1993-08-02 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1993-07-30 | 426 | 434 | 426 | 434 | 2,000 | 434 |
| 1993-07-29 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 1993-07-28 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 1993-07-21 | 439 | 439 | 438 | 439 | 7,000 | 439 |
| 1993-07-20 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1993-07-19 | 440 | 445 | 440 | 440 | 5,000 | 440 |
| 1993-07-14 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 1993-07-13 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1993-07-12 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-07-09 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1993-07-08 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1993-07-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-07-06 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 1993-07-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-07-02 | 450 | 450 | 430 | 430 | 9,000 | 430 |
| 1993-07-01 | 440 | 449 | 440 | 449 | 9,000 | 449 |
| 1993-06-30 | 435 | 435 | 425 | 425 | 4,000 | 425 |
| 1993-06-29 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1993-06-28 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1993-06-25 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 1993-06-23 | 413 | 415 | 413 | 415 | 3,000 | 415 |
| 1993-06-22 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1993-06-18 | 426 | 426 | 413 | 413 | 10,000 | 413 |
| 1993-06-17 | 426 | 426 | 426 | 426 | 6,000 | 426 |
| 1993-06-15 | 466 | 466 | 450 | 450 | 6,000 | 450 |
| 1993-06-14 | 471 | 475 | 467 | 467 | 4,000 | 467 |
| 1993-06-11 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 1993-06-10 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1993-06-08 | 496 | 500 | 492 | 492 | 17,000 | 492 |
| 1993-06-07 | 494 | 499 | 494 | 495 | 13,000 | 495 |
| 1993-06-04 | 490 | 500 | 490 | 490 | 9,000 | 490 |
| 1993-06-03 | 497 | 502 | 486 | 495 | 21,000 | 495 |
| 1993-06-02 | 479 | 497 | 479 | 497 | 17,000 | 497 |
| 1993-06-01 | 480 | 488 | 475 | 488 | 13,000 | 488 |
| 1993-05-31 | 484 | 485 | 480 | 480 | 9,000 | 480 |
| 1993-05-28 | 494 | 494 | 489 | 490 | 13,000 | 490 |
| 1993-05-27 | 500 | 510 | 490 | 499 | 62,000 | 499 |
| 1993-05-26 | 484 | 500 | 480 | 500 | 50,000 | 500 |
| 1993-05-25 | 440 | 455 | 440 | 455 | 69,000 | 455 |
| 1993-05-24 | 420 | 441 | 420 | 436 | 46,000 | 436 |
| 1993-05-21 | 425 | 425 | 419 | 419 | 9,000 | 419 |
| 1993-05-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1993-05-18 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1993-05-17 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 1993-05-14 | 438 | 440 | 432 | 440 | 13,000 | 440 |
| 1993-05-12 | 439 | 440 | 435 | 438 | 21,000 | 438 |
| 1993-05-11 | 445 | 445 | 440 | 440 | 11,000 | 440 |
| 1993-05-10 | 424 | 430 | 424 | 430 | 8,000 | 430 |
| 1993-05-07 | 380 | 409 | 380 | 409 | 39,000 | 409 |
| 1993-05-06 | 380 | 380 | 375 | 380 | 15,000 | 380 |
| 1993-04-30 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 1993-04-28 | 361 | 361 | 360 | 360 | 16,000 | 360 |
| 1993-04-27 | 355 | 355 | 354 | 355 | 17,000 | 355 |
| 1993-04-26 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 1993-04-23 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 1993-04-22 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1993-04-21 | 365 | 365 | 362 | 362 | 3,000 | 362 |
| 1993-04-20 | 369 | 370 | 365 | 365 | 18,000 | 365 |
| 1993-04-19 | 379 | 379 | 365 | 365 | 3,000 | 365 |
| 1993-04-16 | 379 | 385 | 379 | 379 | 30,000 | 379 |
| 1993-04-15 | 376 | 376 | 375 | 376 | 26,000 | 376 |
| 1993-04-12 | 361 | 361 | 351 | 351 | 19,000 | 351 |
| 1993-04-09 | 360 | 360 | 351 | 351 | 9,000 | 351 |
| 1993-04-08 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1993-04-07 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1993-04-06 | 360 | 360 | 357 | 357 | 4,000 | 357 |
| 1993-04-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1993-04-02 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 1993-04-01 | 349 | 349 | 345 | 345 | 9,000 | 345 |
| 1993-03-31 | 337 | 349 | 337 | 340 | 11,000 | 340 |
| 1993-03-30 | 334 | 336 | 334 | 336 | 5,000 | 336 |
| 1993-03-29 | 311 | 330 | 311 | 330 | 3,000 | 330 |
| 1993-03-26 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1993-03-25 | 306 | 310 | 306 | 310 | 10,000 | 310 |
| 1993-03-24 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1993-03-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1993-03-22 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 1993-03-19 | 306 | 310 | 306 | 306 | 14,000 | 306 |
| 1993-03-18 | 300 | 305 | 300 | 305 | 15,000 | 305 |
| 1993-03-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1993-03-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1993-03-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1993-03-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1993-03-10 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1993-03-01 | 300 | 303 | 300 | 303 | 3,000 | 303 |
| 1993-02-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1993-02-23 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1993-02-22 | 300 | 300 | 292 | 292 | 3,000 | 292 |
| 1993-02-19 | 295 | 295 | 290 | 295 | 7,000 | 295 |
| 1993-02-15 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1993-02-10 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1993-02-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1993-02-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1993-02-01 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1993-01-26 | 291 | 300 | 291 | 300 | 4,000 | 300 |
| 1993-01-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1993-01-04 | 311 | 311 | 311 | 311 | 3,000 | 311 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
