6356 日本ギア工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-12-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-12-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-12-24 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 1999-12-21 | 160 | 160 | 158 | 160 | 3,000 | 160 |
| 1999-12-20 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1999-12-17 | 158 | 158 | 158 | 158 | 8,000 | 158 |
| 1999-12-16 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 1999-12-15 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1999-12-14 | 210 | 210 | 210 | 210 | 21,000 | 210 |
| 1999-12-13 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-12-10 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 1999-12-09 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-12-06 | 219 | 225 | 219 | 225 | 6,000 | 225 |
| 1999-12-03 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1999-12-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-11-30 | 228 | 229 | 228 | 229 | 4,000 | 229 |
| 1999-11-26 | 210 | 229 | 210 | 229 | 2,000 | 229 |
| 1999-11-25 | 212 | 230 | 212 | 230 | 5,000 | 230 |
| 1999-11-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1999-11-22 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1999-11-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-11-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-11-16 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1999-11-15 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 1999-11-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-11-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-11-04 | 208 | 236 | 208 | 236 | 11,000 | 236 |
| 1999-11-02 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1999-10-29 | 237 | 238 | 237 | 238 | 3,000 | 238 |
| 1999-10-26 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1999-10-25 | 218 | 220 | 218 | 220 | 3,000 | 220 |
| 1999-10-21 | 210 | 210 | 208 | 208 | 3,000 | 208 |
| 1999-10-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-10-19 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1999-10-15 | 239 | 239 | 238 | 238 | 16,000 | 238 |
| 1999-10-14 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-10-13 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-10-12 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-10-08 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-10-06 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-10-04 | 239 | 239 | 219 | 219 | 3,000 | 219 |
| 1999-10-01 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 1999-09-30 | 233 | 234 | 233 | 234 | 4,000 | 234 |
| 1999-09-28 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1999-09-24 | 240 | 240 | 239 | 239 | 4,000 | 239 |
| 1999-09-21 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-09-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-09-16 | 249 | 249 | 216 | 216 | 11,000 | 216 |
| 1999-09-14 | 223 | 223 | 219 | 219 | 4,000 | 219 |
| 1999-09-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-09-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-09-03 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1999-09-02 | 236 | 236 | 231 | 231 | 2,000 | 231 |
| 1999-08-31 | 229 | 229 | 228 | 229 | 3,000 | 229 |
| 1999-08-30 | 223 | 223 | 221 | 221 | 6,000 | 221 |
| 1999-08-27 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1999-08-25 | 240 | 240 | 222 | 222 | 8,000 | 222 |
| 1999-08-16 | 246 | 246 | 246 | 246 | 11,000 | 246 |
| 1999-08-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-08-10 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-08-09 | 219 | 221 | 219 | 221 | 3,000 | 221 |
| 1999-08-05 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-08-03 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1999-08-02 | 223 | 223 | 222 | 222 | 4,000 | 222 |
| 1999-07-30 | 238 | 243 | 238 | 243 | 4,000 | 243 |
| 1999-07-29 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1999-07-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-07-26 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 1999-07-23 | 245 | 247 | 245 | 247 | 3,000 | 247 |
| 1999-07-22 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1999-07-21 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1999-07-16 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1999-07-15 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1999-07-13 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1999-07-12 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1999-07-09 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-07-08 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1999-07-07 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1999-07-06 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1999-07-05 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1999-07-02 | 244 | 244 | 232 | 232 | 7,000 | 232 |
| 1999-07-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-06-30 | 248 | 251 | 248 | 251 | 15,000 | 251 |
| 1999-06-29 | 232 | 233 | 232 | 233 | 3,000 | 233 |
| 1999-06-25 | 240 | 248 | 240 | 248 | 7,000 | 248 |
| 1999-06-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1999-06-23 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1999-06-22 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1999-06-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-06-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-06-15 | 255 | 255 | 231 | 231 | 11,000 | 231 |
| 1999-06-11 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1999-06-08 | 240 | 241 | 240 | 241 | 5,000 | 241 |
| 1999-06-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-06-04 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-06-02 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1999-06-01 | 222 | 243 | 222 | 243 | 5,000 | 243 |
| 1999-05-31 | 222 | 244 | 222 | 243 | 4,000 | 243 |
| 1999-05-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-05-27 | 224 | 224 | 220 | 220 | 6,000 | 220 |
| 1999-05-26 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 1999-05-25 | 225 | 225 | 224 | 224 | 7,000 | 224 |
| 1999-05-24 | 225 | 225 | 225 | 225 | 17,000 | 225 |
| 1999-05-21 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-05-20 | 233 | 233 | 233 | 233 | 7,000 | 233 |
| 1999-05-19 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 1999-05-18 | 248 | 248 | 240 | 240 | 3,000 | 240 |
| 1999-05-17 | 249 | 249 | 249 | 249 | 11,000 | 249 |
| 1999-05-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-05-12 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1999-05-11 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1999-05-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1999-05-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-04-30 | 240 | 270 | 237 | 260 | 6,000 | 260 |
| 1999-04-23 | 245 | 246 | 245 | 246 | 4,000 | 246 |
| 1999-04-22 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-04-16 | 251 | 252 | 251 | 252 | 8,000 | 252 |
| 1999-04-15 | 252 | 252 | 252 | 252 | 11,000 | 252 |
| 1999-04-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-04-13 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1999-04-09 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 1999-04-08 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1999-04-06 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-04-05 | 222 | 222 | 222 | 222 | 6,000 | 222 |
| 1999-04-02 | 241 | 241 | 222 | 222 | 5,000 | 222 |
| 1999-03-31 | 244 | 244 | 240 | 241 | 5,000 | 241 |
| 1999-03-29 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-03-25 | 240 | 245 | 235 | 245 | 4,000 | 245 |
| 1999-03-23 | 221 | 225 | 221 | 225 | 2,000 | 225 |
| 1999-03-19 | 217 | 217 | 217 | 217 | 10,000 | 217 |
| 1999-03-18 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1999-03-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-03-16 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1999-03-15 | 249 | 249 | 249 | 249 | 10,000 | 249 |
| 1999-03-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-03-04 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-03-03 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1999-03-02 | 230 | 230 | 210 | 210 | 13,000 | 210 |
| 1999-02-26 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 1999-02-25 | 235 | 237 | 235 | 237 | 3,000 | 237 |
| 1999-02-23 | 220 | 220 | 210 | 210 | 2,000 | 210 |
| 1999-02-22 | 220 | 221 | 220 | 220 | 6,000 | 220 |
| 1999-02-17 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 1999-02-16 | 229 | 229 | 228 | 228 | 5,000 | 228 |
| 1999-02-15 | 232 | 232 | 229 | 229 | 23,000 | 229 |
| 1999-02-12 | 233 | 233 | 232 | 232 | 18,000 | 232 |
| 1999-02-10 | 234 | 234 | 233 | 233 | 12,000 | 233 |
| 1999-02-08 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 1999-02-05 | 235 | 235 | 234 | 234 | 24,000 | 234 |
| 1999-02-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-02-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-01-29 | 250 | 260 | 250 | 259 | 6,000 | 259 |
| 1999-01-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-01-25 | 259 | 259 | 250 | 250 | 4,000 | 250 |
| 1999-01-20 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1999-01-19 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1999-01-18 | 252 | 252 | 252 | 252 | 11,000 | 252 |
| 1999-01-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-01-13 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1999-01-11 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1999-01-08 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-01-07 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 1999-01-05 | 269 | 269 | 234 | 234 | 2,000 | 234 |
| 1999-01-04 | 269 | 269 | 269 | 269 | 1,000 | 269 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
