6356 日本ギア工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 270 | 280 | 270 | 280 | 7,000 | 280 |
| 1997-12-26 | 259 | 259 | 250 | 250 | 15,000 | 250 |
| 1997-12-25 | 259 | 260 | 255 | 260 | 14,000 | 260 |
| 1997-12-24 | 255 | 260 | 255 | 260 | 8,000 | 260 |
| 1997-12-22 | 260 | 263 | 260 | 260 | 7,000 | 260 |
| 1997-12-19 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 1997-12-18 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1997-12-17 | 260 | 267 | 260 | 267 | 5,000 | 267 |
| 1997-12-16 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 1997-12-15 | 270 | 270 | 269 | 269 | 11,000 | 269 |
| 1997-12-12 | 267 | 269 | 267 | 269 | 3,000 | 269 |
| 1997-12-11 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1997-12-10 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1997-12-09 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-12-05 | 285 | 285 | 285 | 285 | 11,000 | 285 |
| 1997-12-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-12-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-11-28 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1997-11-27 | 279 | 279 | 260 | 260 | 7,000 | 260 |
| 1997-11-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-11-25 | 291 | 291 | 285 | 285 | 5,000 | 285 |
| 1997-11-20 | 286 | 286 | 286 | 286 | 12,000 | 286 |
| 1997-11-19 | 300 | 300 | 286 | 286 | 5,000 | 286 |
| 1997-11-18 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-11-17 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1997-11-14 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1997-11-12 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 1997-11-10 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 1997-11-07 | 288 | 295 | 288 | 295 | 5,000 | 295 |
| 1997-11-06 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1997-10-31 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1997-10-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-10-28 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1997-10-27 | 300 | 300 | 300 | 300 | 18,000 | 300 |
| 1997-10-24 | 305 | 305 | 300 | 300 | 10,000 | 300 |
| 1997-10-23 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1997-10-21 | 300 | 305 | 300 | 305 | 7,000 | 305 |
| 1997-10-20 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1997-10-15 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1997-10-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-10-13 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1997-10-09 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-10-08 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 1997-10-07 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 1997-10-06 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1997-10-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-10-02 | 310 | 310 | 305 | 305 | 13,000 | 305 |
| 1997-09-30 | 300 | 309 | 295 | 309 | 10,000 | 309 |
| 1997-09-29 | 315 | 315 | 309 | 309 | 12,000 | 309 |
| 1997-09-26 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1997-09-25 | 346 | 346 | 325 | 325 | 20,000 | 325 |
| 1997-09-24 | 340 | 345 | 340 | 341 | 12,000 | 341 |
| 1997-09-22 | 350 | 350 | 345 | 345 | 6,000 | 345 |
| 1997-09-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-09-18 | 370 | 370 | 350 | 350 | 4,000 | 350 |
| 1997-09-16 | 370 | 375 | 370 | 370 | 6,000 | 370 |
| 1997-09-12 | 364 | 368 | 364 | 368 | 4,000 | 368 |
| 1997-09-10 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1997-09-08 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 1997-09-04 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-09-01 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1997-08-25 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 1997-08-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1997-08-19 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 1997-08-13 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-08-07 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1997-08-05 | 364 | 365 | 364 | 365 | 3,000 | 365 |
| 1997-08-01 | 360 | 369 | 360 | 369 | 5,000 | 369 |
| 1997-07-31 | 350 | 350 | 341 | 350 | 6,000 | 350 |
| 1997-07-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-07-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-07-25 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1997-07-23 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1997-07-22 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 1997-07-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-07-16 | 347 | 348 | 346 | 346 | 26,000 | 346 |
| 1997-07-15 | 350 | 350 | 348 | 348 | 2,000 | 348 |
| 1997-07-14 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 1997-07-11 | 355 | 355 | 351 | 351 | 12,000 | 351 |
| 1997-07-10 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 1997-07-09 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1997-07-08 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 1997-07-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-07-03 | 399 | 400 | 399 | 400 | 8,000 | 400 |
| 1997-07-01 | 390 | 390 | 381 | 381 | 7,000 | 381 |
| 1997-06-30 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 1997-06-27 | 392 | 392 | 389 | 389 | 14,000 | 389 |
| 1997-06-26 | 388 | 388 | 386 | 386 | 3,000 | 386 |
| 1997-06-25 | 398 | 398 | 395 | 396 | 5,000 | 396 |
| 1997-06-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-06-19 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-06-17 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1997-06-16 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-06-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-06-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-06-11 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 1997-06-10 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 1997-06-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-06-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-06-03 | 415 | 430 | 415 | 428 | 7,000 | 428 |
| 1997-06-02 | 410 | 415 | 405 | 415 | 6,000 | 415 |
| 1997-05-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-05-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-05-28 | 383 | 385 | 383 | 385 | 12,000 | 385 |
| 1997-05-27 | 370 | 371 | 370 | 371 | 11,000 | 371 |
| 1997-05-26 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 1997-05-23 | 375 | 375 | 373 | 373 | 5,000 | 373 |
| 1997-05-22 | 372 | 372 | 370 | 370 | 7,000 | 370 |
| 1997-05-21 | 370 | 372 | 370 | 372 | 12,000 | 372 |
| 1997-05-20 | 360 | 375 | 360 | 375 | 7,000 | 375 |
| 1997-05-19 | 353 | 360 | 353 | 360 | 9,000 | 360 |
| 1997-05-16 | 350 | 350 | 348 | 348 | 5,000 | 348 |
| 1997-05-15 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1997-05-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-05-13 | 349 | 350 | 345 | 347 | 12,000 | 347 |
| 1997-05-12 | 360 | 360 | 350 | 350 | 10,000 | 350 |
| 1997-05-09 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1997-05-08 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-05-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-05-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-05-02 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-05-01 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 1997-04-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-04-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-04-23 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-04-22 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1997-04-21 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-04-18 | 331 | 344 | 331 | 344 | 6,000 | 344 |
| 1997-04-16 | 305 | 305 | 301 | 301 | 2,000 | 301 |
| 1997-04-15 | 315 | 315 | 300 | 300 | 23,000 | 300 |
| 1997-04-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1997-04-10 | 346 | 346 | 345 | 346 | 5,000 | 346 |
| 1997-04-09 | 345 | 346 | 345 | 346 | 6,000 | 346 |
| 1997-04-08 | 341 | 345 | 340 | 345 | 8,000 | 345 |
| 1997-04-07 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 1997-04-03 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 1997-04-02 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1997-04-01 | 359 | 359 | 351 | 351 | 5,000 | 351 |
| 1997-03-31 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1997-03-28 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-03-27 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1997-03-25 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-03-21 | 357 | 357 | 355 | 355 | 10,000 | 355 |
| 1997-03-19 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 1997-03-18 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1997-03-17 | 357 | 357 | 355 | 355 | 6,000 | 355 |
| 1997-03-13 | 360 | 360 | 357 | 357 | 7,000 | 357 |
| 1997-03-12 | 357 | 357 | 357 | 357 | 6,000 | 357 |
| 1997-03-11 | 360 | 360 | 357 | 357 | 4,000 | 357 |
| 1997-03-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1997-03-05 | 376 | 376 | 375 | 375 | 4,000 | 375 |
| 1997-03-04 | 378 | 378 | 375 | 375 | 2,000 | 375 |
| 1997-03-03 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1997-02-28 | 372 | 372 | 365 | 365 | 2,000 | 365 |
| 1997-02-25 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 1997-02-24 | 356 | 357 | 356 | 357 | 4,000 | 357 |
| 1997-02-20 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-02-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-02-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-02-17 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-02-14 | 355 | 355 | 345 | 345 | 6,000 | 345 |
| 1997-02-13 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1997-02-12 | 370 | 370 | 361 | 361 | 6,000 | 361 |
| 1997-02-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-02-07 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1997-02-05 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1997-02-04 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1997-02-03 | 382 | 385 | 382 | 385 | 8,000 | 385 |
| 1997-01-31 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1997-01-30 | 382 | 382 | 380 | 380 | 13,000 | 380 |
| 1997-01-29 | 382 | 383 | 382 | 382 | 4,000 | 382 |
| 1997-01-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-01-27 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1997-01-24 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 1997-01-23 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-01-21 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 1997-01-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-01-16 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 1997-01-13 | 370 | 370 | 361 | 361 | 4,000 | 361 |
| 1997-01-10 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1997-01-09 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 1997-01-08 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 1997-01-07 | 418 | 418 | 418 | 418 | 2,000 | 418 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
