6356 日本ギア工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 233 | 268 | 233 | 268 | 6,000 | 268 |
| 1998-12-28 | 251 | 251 | 231 | 231 | 4,000 | 231 |
| 1998-12-25 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1998-12-15 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 1998-12-10 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1998-12-09 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 1998-12-07 | 248 | 278 | 248 | 278 | 2,000 | 278 |
| 1998-12-04 | 280 | 308 | 280 | 308 | 10,000 | 308 |
| 1998-12-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-11-30 | 270 | 280 | 270 | 280 | 8,000 | 280 |
| 1998-11-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-11-20 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-11-19 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-11-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-11-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-11-16 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1998-11-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-11-06 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 1998-11-05 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1998-11-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-30 | 250 | 260 | 250 | 255 | 6,000 | 255 |
| 1998-10-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-10-27 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-10-23 | 251 | 260 | 250 | 260 | 4,000 | 260 |
| 1998-10-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-10-16 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1998-10-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-10-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1998-10-02 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-09-30 | 251 | 251 | 250 | 251 | 10,000 | 251 |
| 1998-09-25 | 280 | 280 | 261 | 261 | 7,000 | 261 |
| 1998-09-22 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-09-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-09-17 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-09-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-09-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-09-10 | 234 | 240 | 234 | 235 | 7,000 | 235 |
| 1998-09-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-09-04 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1998-09-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-09-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-08-31 | 289 | 300 | 289 | 300 | 4,000 | 300 |
| 1998-08-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-08-25 | 279 | 279 | 278 | 278 | 3,000 | 278 |
| 1998-08-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-08-20 | 280 | 280 | 279 | 280 | 12,000 | 280 |
| 1998-08-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1998-08-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-08-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-08-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-08-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-08-04 | 313 | 315 | 313 | 315 | 2,000 | 315 |
| 1998-08-03 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1998-07-31 | 308 | 311 | 308 | 311 | 5,000 | 311 |
| 1998-07-27 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 1998-07-24 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 1998-07-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-07-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1998-07-17 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1998-07-16 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 1998-07-15 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 1998-07-06 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-07-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-07-01 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-06-30 | 303 | 310 | 303 | 310 | 13,000 | 310 |
| 1998-06-25 | 286 | 286 | 283 | 283 | 4,000 | 283 |
| 1998-06-24 | 250 | 250 | 246 | 246 | 6,000 | 246 |
| 1998-06-23 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1998-06-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-06-17 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1998-06-15 | 292 | 292 | 292 | 292 | 10,000 | 292 |
| 1998-06-04 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1998-06-02 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-06-01 | 285 | 287 | 285 | 287 | 3,000 | 287 |
| 1998-05-29 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1998-05-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-05-25 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-05-22 | 252 | 252 | 250 | 250 | 3,000 | 250 |
| 1998-05-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1998-05-20 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 1998-05-15 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 1998-05-14 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 1998-05-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-05-06 | 310 | 310 | 255 | 255 | 4,000 | 255 |
| 1998-05-01 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-04-30 | 303 | 310 | 303 | 310 | 6,000 | 310 |
| 1998-04-24 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1998-04-23 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 1998-04-15 | 284 | 284 | 284 | 284 | 10,000 | 284 |
| 1998-04-09 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1998-04-08 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1998-04-06 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 1998-04-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-04-02 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-03-31 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 1998-03-27 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-03-25 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 1998-03-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-03-18 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 1998-03-17 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 1998-03-16 | 300 | 300 | 300 | 300 | 14,000 | 300 |
| 1998-03-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-03-12 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 1998-03-11 | 275 | 280 | 275 | 280 | 5,000 | 280 |
| 1998-03-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-03-06 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1998-03-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-03-04 | 280 | 280 | 271 | 271 | 2,000 | 271 |
| 1998-03-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-02-27 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 1998-02-26 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-02-25 | 295 | 295 | 285 | 285 | 4,000 | 285 |
| 1998-02-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-02-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-02-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-02-16 | 295 | 295 | 286 | 286 | 12,000 | 286 |
| 1998-02-13 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1998-02-12 | 275 | 282 | 275 | 279 | 43,000 | 279 |
| 1998-02-10 | 261 | 275 | 261 | 275 | 24,000 | 275 |
| 1998-02-09 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1998-02-06 | 255 | 260 | 255 | 255 | 15,000 | 255 |
| 1998-02-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-02-04 | 265 | 266 | 265 | 265 | 20,000 | 265 |
| 1998-02-03 | 270 | 270 | 265 | 265 | 10,000 | 265 |
| 1998-02-02 | 270 | 270 | 270 | 270 | 19,000 | 270 |
| 1998-01-30 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1998-01-29 | 296 | 296 | 275 | 275 | 8,000 | 275 |
| 1998-01-28 | 290 | 291 | 290 | 291 | 8,000 | 291 |
| 1998-01-27 | 290 | 293 | 290 | 290 | 6,000 | 290 |
| 1998-01-26 | 270 | 275 | 270 | 274 | 23,000 | 274 |
| 1998-01-23 | 269 | 269 | 260 | 269 | 5,000 | 269 |
| 1998-01-22 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 1998-01-16 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1998-01-14 | 240 | 240 | 230 | 230 | 7,000 | 230 |
| 1998-01-13 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 1998-01-12 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1998-01-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
