6356 日本ギア工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 431 | 435 | 431 | 432 | 9,000 | 432 |
| 1994-12-29 | 427 | 428 | 427 | 428 | 6,000 | 428 |
| 1994-12-28 | 428 | 428 | 426 | 426 | 8,000 | 426 |
| 1994-12-27 | 441 | 441 | 426 | 426 | 11,000 | 426 |
| 1994-12-26 | 435 | 440 | 435 | 436 | 13,000 | 436 |
| 1994-12-22 | 418 | 429 | 418 | 425 | 50,000 | 425 |
| 1994-12-21 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 1994-12-20 | 416 | 416 | 410 | 410 | 5,000 | 410 |
| 1994-12-19 | 422 | 423 | 416 | 416 | 5,000 | 416 |
| 1994-12-16 | 433 | 433 | 422 | 422 | 16,000 | 422 |
| 1994-12-15 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1994-12-14 | 425 | 426 | 425 | 425 | 3,000 | 425 |
| 1994-12-13 | 430 | 431 | 425 | 425 | 5,000 | 425 |
| 1994-12-12 | 432 | 432 | 431 | 431 | 12,000 | 431 |
| 1994-12-09 | 456 | 456 | 430 | 430 | 23,000 | 430 |
| 1994-12-08 | 450 | 459 | 450 | 458 | 39,000 | 458 |
| 1994-12-07 | 466 | 475 | 450 | 450 | 19,000 | 450 |
| 1994-12-06 | 470 | 470 | 460 | 460 | 17,000 | 460 |
| 1994-12-05 | 461 | 470 | 460 | 470 | 22,000 | 470 |
| 1994-12-02 | 480 | 483 | 450 | 450 | 52,000 | 450 |
| 1994-12-01 | 480 | 490 | 480 | 480 | 38,000 | 480 |
| 1994-11-30 | 485 | 511 | 479 | 496 | 45,000 | 496 |
| 1994-11-29 | 460 | 479 | 456 | 478 | 55,000 | 478 |
| 1994-11-28 | 490 | 495 | 490 | 495 | 9,000 | 495 |
| 1994-11-25 | 495 | 520 | 494 | 500 | 88,000 | 500 |
| 1994-11-21 | 659 | 665 | 639 | 639 | 45,000 | 639 |
| 1994-11-18 | 669 | 705 | 659 | 669 | 698,000 | 669 |
| 1994-11-17 | 609 | 609 | 609 | 609 | 108,000 | 609 |
| 1994-11-16 | 470 | 509 | 470 | 509 | 49,000 | 509 |
| 1994-11-15 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1994-11-14 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1994-11-11 | 489 | 489 | 480 | 480 | 5,000 | 480 |
| 1994-11-10 | 485 | 502 | 485 | 500 | 38,000 | 500 |
| 1994-11-09 | 461 | 485 | 461 | 485 | 13,000 | 485 |
| 1994-11-08 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1994-11-07 | 450 | 451 | 450 | 450 | 6,000 | 450 |
| 1994-11-02 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1994-11-01 | 441 | 441 | 440 | 440 | 6,000 | 440 |
| 1994-10-31 | 428 | 430 | 428 | 430 | 3,000 | 430 |
| 1994-10-25 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1994-10-21 | 448 | 448 | 446 | 446 | 2,000 | 446 |
| 1994-10-20 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 1994-10-19 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-10-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1994-10-17 | 437 | 437 | 435 | 435 | 3,000 | 435 |
| 1994-10-14 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1994-10-13 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1994-10-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1994-10-11 | 417 | 417 | 408 | 413 | 3,000 | 413 |
| 1994-10-07 | 424 | 425 | 417 | 417 | 7,000 | 417 |
| 1994-10-05 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 1994-10-04 | 415 | 417 | 415 | 417 | 2,000 | 417 |
| 1994-09-27 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1994-09-26 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1994-09-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1994-09-21 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1994-09-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1994-09-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1994-09-12 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1994-09-08 | 423 | 423 | 420 | 420 | 10,000 | 420 |
| 1994-09-07 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1994-09-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1994-09-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1994-09-01 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 1994-08-31 | 437 | 437 | 430 | 430 | 6,000 | 430 |
| 1994-08-30 | 437 | 437 | 435 | 435 | 10,000 | 435 |
| 1994-08-29 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 1994-08-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1994-08-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-08-24 | 449 | 449 | 435 | 435 | 3,000 | 435 |
| 1994-08-23 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1994-08-18 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1994-08-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1994-08-12 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1994-08-11 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1994-08-08 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1994-08-05 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 1994-08-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-08-01 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1994-07-29 | 480 | 480 | 477 | 477 | 2,000 | 477 |
| 1994-07-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-07-22 | 515 | 515 | 510 | 510 | 7,000 | 510 |
| 1994-07-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-07-20 | 531 | 538 | 525 | 525 | 10,000 | 525 |
| 1994-07-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-07-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-07-14 | 526 | 527 | 525 | 525 | 7,000 | 525 |
| 1994-07-13 | 520 | 525 | 520 | 522 | 9,000 | 522 |
| 1994-07-12 | 549 | 549 | 539 | 539 | 6,000 | 539 |
| 1994-07-08 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1994-07-07 | 580 | 580 | 570 | 580 | 13,000 | 580 |
| 1994-07-06 | 575 | 580 | 574 | 580 | 8,000 | 580 |
| 1994-07-05 | 580 | 580 | 575 | 575 | 27,000 | 575 |
| 1994-07-04 | 561 | 563 | 552 | 552 | 8,000 | 552 |
| 1994-07-01 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 1994-06-30 | 606 | 606 | 590 | 590 | 52,000 | 590 |
| 1994-06-29 | 609 | 610 | 586 | 600 | 145,000 | 600 |
| 1994-06-28 | 559 | 599 | 550 | 599 | 157,000 | 599 |
| 1994-06-27 | 560 | 565 | 553 | 560 | 26,000 | 560 |
| 1994-06-24 | 563 | 573 | 550 | 560 | 59,000 | 560 |
| 1994-06-23 | 548 | 562 | 546 | 562 | 60,000 | 562 |
| 1994-06-22 | 516 | 528 | 511 | 528 | 17,000 | 528 |
| 1994-06-21 | 536 | 536 | 511 | 511 | 10,000 | 511 |
| 1994-06-20 | 558 | 558 | 535 | 536 | 12,000 | 536 |
| 1994-06-17 | 559 | 570 | 557 | 568 | 34,000 | 568 |
| 1994-06-16 | 569 | 570 | 554 | 568 | 56,000 | 568 |
| 1994-06-15 | 530 | 595 | 530 | 570 | 165,000 | 570 |
| 1994-06-14 | 530 | 530 | 510 | 520 | 74,000 | 520 |
| 1994-06-13 | 489 | 530 | 489 | 530 | 53,000 | 530 |
| 1994-06-10 | 470 | 491 | 470 | 490 | 33,000 | 490 |
| 1994-06-09 | 455 | 470 | 455 | 470 | 17,000 | 470 |
| 1994-06-08 | 445 | 450 | 445 | 450 | 15,000 | 450 |
| 1994-06-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1994-06-06 | 450 | 450 | 442 | 445 | 7,000 | 445 |
| 1994-06-03 | 441 | 442 | 441 | 442 | 7,000 | 442 |
| 1994-06-02 | 432 | 440 | 431 | 440 | 11,000 | 440 |
| 1994-06-01 | 439 | 439 | 422 | 422 | 6,000 | 422 |
| 1994-05-31 | 434 | 434 | 434 | 434 | 6,000 | 434 |
| 1994-05-30 | 439 | 439 | 434 | 434 | 6,000 | 434 |
| 1994-05-27 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 1994-05-26 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1994-05-25 | 461 | 461 | 455 | 455 | 2,000 | 455 |
| 1994-05-24 | 445 | 460 | 445 | 460 | 3,000 | 460 |
| 1994-05-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1994-05-18 | 454 | 460 | 454 | 460 | 5,000 | 460 |
| 1994-05-17 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1994-05-13 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1994-05-12 | 479 | 479 | 470 | 470 | 8,000 | 470 |
| 1994-05-11 | 448 | 480 | 448 | 480 | 36,000 | 480 |
| 1994-05-10 | 431 | 450 | 431 | 450 | 17,000 | 450 |
| 1994-05-09 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 1994-05-06 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 1994-05-02 | 420 | 420 | 411 | 411 | 5,000 | 411 |
| 1994-04-27 | 420 | 420 | 416 | 416 | 2,000 | 416 |
| 1994-04-26 | 424 | 424 | 420 | 420 | 7,000 | 420 |
| 1994-04-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1994-04-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1994-04-14 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1994-04-12 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 1994-04-01 | 425 | 426 | 425 | 425 | 3,000 | 425 |
| 1994-03-30 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1994-03-25 | 424 | 430 | 424 | 430 | 5,000 | 430 |
| 1994-03-24 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1994-03-18 | 430 | 432 | 430 | 430 | 8,000 | 430 |
| 1994-03-17 | 426 | 430 | 416 | 430 | 10,000 | 430 |
| 1994-03-16 | 400 | 411 | 400 | 411 | 5,000 | 411 |
| 1994-03-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1994-03-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1994-03-11 | 390 | 390 | 385 | 385 | 8,000 | 385 |
| 1994-03-10 | 386 | 390 | 385 | 390 | 3,000 | 390 |
| 1994-03-08 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 1994-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-03-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1994-03-03 | 403 | 403 | 400 | 400 | 11,000 | 400 |
| 1994-02-28 | 373 | 378 | 373 | 378 | 4,000 | 378 |
| 1994-02-25 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1994-02-23 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1994-02-22 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1994-02-21 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1994-02-18 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 1994-02-17 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1994-02-15 | 380 | 380 | 378 | 378 | 9,000 | 378 |
| 1994-02-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1994-02-10 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1994-02-09 | 372 | 377 | 372 | 377 | 3,000 | 377 |
| 1994-02-08 | 372 | 372 | 372 | 372 | 6,000 | 372 |
| 1994-02-04 | 373 | 373 | 371 | 372 | 3,000 | 372 |
| 1994-02-02 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1994-02-01 | 391 | 391 | 390 | 390 | 9,000 | 390 |
| 1994-01-26 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 1994-01-25 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1994-01-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1994-01-20 | 356 | 356 | 355 | 355 | 7,000 | 355 |
| 1994-01-19 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1994-01-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1994-01-17 | 355 | 355 | 340 | 340 | 6,000 | 340 |
| 1994-01-14 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1994-01-11 | 321 | 325 | 321 | 325 | 3,000 | 325 |
| 1994-01-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1994-01-07 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 1994-01-04 | 315 | 315 | 315 | 315 | 3,000 | 315 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
