6356 日本ギア工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2000-12-26 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2000-12-25 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-12-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-12-20 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-12-15 | 169 | 169 | 169 | 169 | 14,000 | 169 |
| 2000-12-14 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-12-13 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-12-12 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-12-11 | 162 | 162 | 161 | 161 | 6,000 | 161 |
| 2000-12-08 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-12-06 | 186 | 186 | 185 | 185 | 12,000 | 185 |
| 2000-12-05 | 176 | 180 | 176 | 180 | 6,000 | 180 |
| 2000-12-04 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2000-12-01 | 164 | 164 | 156 | 156 | 2,000 | 156 |
| 2000-11-30 | 162 | 162 | 156 | 156 | 2,000 | 156 |
| 2000-11-29 | 156 | 156 | 155 | 155 | 2,000 | 155 |
| 2000-11-28 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2000-11-27 | 163 | 163 | 158 | 158 | 3,000 | 158 |
| 2000-11-24 | 164 | 164 | 155 | 155 | 4,000 | 155 |
| 2000-11-22 | 155 | 155 | 140 | 150 | 10,000 | 150 |
| 2000-11-21 | 158 | 158 | 151 | 151 | 2,000 | 151 |
| 2000-11-20 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2000-11-15 | 167 | 167 | 158 | 165 | 19,000 | 165 |
| 2000-11-14 | 161 | 161 | 159 | 159 | 4,000 | 159 |
| 2000-11-10 | 163 | 163 | 158 | 158 | 3,000 | 158 |
| 2000-11-09 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-11-08 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2000-11-07 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2000-11-06 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-11-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-10-31 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-10-26 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-10-25 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-10-20 | 172 | 179 | 172 | 179 | 4,000 | 179 |
| 2000-10-19 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2000-10-18 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2000-10-16 | 186 | 186 | 186 | 186 | 13,000 | 186 |
| 2000-10-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-10-12 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-10-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-10-10 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-10-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-10-05 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2000-10-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-10-03 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-09-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-09-28 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2000-09-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-09-26 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-09-25 | 195 | 195 | 185 | 185 | 4,000 | 185 |
| 2000-09-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-09-21 | 199 | 199 | 185 | 185 | 3,000 | 185 |
| 2000-09-19 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-09-18 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 2000-09-14 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-09-13 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-09-12 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2000-09-06 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2000-09-05 | 174 | 174 | 171 | 171 | 7,000 | 171 |
| 2000-09-04 | 176 | 176 | 172 | 172 | 3,000 | 172 |
| 2000-09-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-08-31 | 179 | 179 | 175 | 177 | 6,000 | 177 |
| 2000-08-30 | 171 | 172 | 171 | 172 | 4,000 | 172 |
| 2000-08-28 | 182 | 182 | 172 | 172 | 4,000 | 172 |
| 2000-08-25 | 179 | 179 | 177 | 177 | 8,000 | 177 |
| 2000-08-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-08-15 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2000-08-14 | 186 | 189 | 181 | 189 | 6,000 | 189 |
| 2000-08-10 | 180 | 183 | 180 | 183 | 2,000 | 183 |
| 2000-08-01 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-07-31 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-07-26 | 185 | 185 | 175 | 175 | 2,000 | 175 |
| 2000-07-25 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-07-24 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-07-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-07-17 | 194 | 194 | 194 | 194 | 13,000 | 194 |
| 2000-07-14 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2000-07-13 | 195 | 195 | 190 | 190 | 2,000 | 190 |
| 2000-07-12 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-07-11 | 180 | 180 | 180 | 180 | 14,000 | 180 |
| 2000-07-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-07-04 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2000-07-03 | 203 | 208 | 203 | 208 | 7,000 | 208 |
| 2000-06-30 | 198 | 198 | 198 | 198 | 8,000 | 198 |
| 2000-06-29 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2000-06-26 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2000-06-23 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2000-06-22 | 167 | 167 | 165 | 165 | 10,000 | 165 |
| 2000-06-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-06-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-06-15 | 187 | 187 | 187 | 187 | 14,000 | 187 |
| 2000-06-13 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-06-12 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-06-09 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2000-06-08 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2000-06-07 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-06-06 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2000-06-05 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2000-06-02 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-06-01 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-05-31 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-05-30 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2000-05-26 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-05-25 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2000-05-23 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2000-05-22 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2000-05-18 | 173 | 175 | 173 | 175 | 21,000 | 175 |
| 2000-05-16 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2000-05-15 | 179 | 179 | 179 | 179 | 14,000 | 179 |
| 2000-05-12 | 175 | 179 | 175 | 179 | 3,000 | 179 |
| 2000-05-10 | 175 | 175 | 175 | 175 | 12,000 | 175 |
| 2000-05-01 | 179 | 179 | 174 | 174 | 2,000 | 174 |
| 2000-04-28 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2000-04-26 | 179 | 180 | 170 | 170 | 5,000 | 170 |
| 2000-04-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-04-21 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-04-17 | 189 | 189 | 166 | 166 | 16,000 | 166 |
| 2000-04-14 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2000-04-13 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2000-04-11 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2000-04-10 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2000-04-07 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-04-03 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2000-03-31 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2000-03-30 | 181 | 181 | 180 | 181 | 7,000 | 181 |
| 2000-03-29 | 183 | 185 | 180 | 180 | 6,000 | 180 |
| 2000-03-28 | 186 | 187 | 185 | 185 | 11,000 | 185 |
| 2000-03-27 | 191 | 191 | 186 | 186 | 8,000 | 186 |
| 2000-03-24 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 2000-03-23 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-03-22 | 192 | 193 | 190 | 190 | 7,000 | 190 |
| 2000-03-17 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2000-03-16 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2000-03-15 | 238 | 238 | 235 | 235 | 10,000 | 235 |
| 2000-03-14 | 220 | 221 | 220 | 221 | 5,000 | 221 |
| 2000-03-13 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2000-03-10 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-03-09 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-03-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-03-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-03-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-03-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-03-02 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-03-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-02-29 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-02-25 | 198 | 210 | 198 | 210 | 14,000 | 210 |
| 2000-02-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-02-23 | 204 | 215 | 204 | 215 | 7,000 | 215 |
| 2000-02-22 | 205 | 214 | 205 | 214 | 17,000 | 214 |
| 2000-02-21 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-02-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-02-15 | 215 | 215 | 215 | 215 | 12,000 | 215 |
| 2000-02-14 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 2000-02-10 | 191 | 191 | 186 | 186 | 3,000 | 186 |
| 2000-02-07 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-02-04 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-02-03 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 2000-02-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-02-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-01-31 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2000-01-28 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2000-01-26 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2000-01-25 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2000-01-21 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2000-01-20 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2000-01-19 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-01-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-01-17 | 215 | 215 | 166 | 166 | 13,000 | 166 |
| 2000-01-13 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2000-01-11 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-01-07 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-01-05 | 196 | 196 | 192 | 192 | 3,000 | 192 |
| 2000-01-04 | 195 | 195 | 190 | 190 | 3,000 | 190 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
