6356 日本ギア工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 80 | 80 | 78 | 78 | 3,000 | 78 |
| 2001-12-27 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2001-12-26 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2001-12-25 | 99 | 99 | 75 | 75 | 8,000 | 75 |
| 2001-12-21 | 64 | 69 | 64 | 69 | 5,000 | 69 |
| 2001-12-19 | 65 | 67 | 63 | 67 | 3,000 | 67 |
| 2001-12-18 | 65 | 65 | 65 | 65 | 5,000 | 65 |
| 2001-12-17 | 62 | 63 | 62 | 62 | 6,000 | 62 |
| 2001-12-14 | 60 | 66 | 60 | 61 | 27,000 | 61 |
| 2001-12-13 | 78 | 78 | 75 | 75 | 3,000 | 75 |
| 2001-12-12 | 80 | 80 | 78 | 78 | 3,000 | 78 |
| 2001-12-10 | 83 | 83 | 80 | 80 | 3,000 | 80 |
| 2001-12-07 | 80 | 83 | 80 | 83 | 5,000 | 83 |
| 2001-12-06 | 99 | 100 | 99 | 100 | 8,000 | 100 |
| 2001-12-05 | 94 | 94 | 94 | 94 | 9,000 | 94 |
| 2001-12-04 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2001-12-03 | 94 | 94 | 94 | 94 | 4,000 | 94 |
| 2001-11-30 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2001-11-27 | 90 | 95 | 90 | 95 | 7,000 | 95 |
| 2001-11-26 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2001-11-22 | 115 | 115 | 100 | 100 | 6,000 | 100 |
| 2001-11-21 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2001-11-20 | 85 | 85 | 85 | 85 | 10,000 | 85 |
| 2001-11-19 | 86 | 86 | 86 | 86 | 4,000 | 86 |
| 2001-11-16 | 85 | 85 | 85 | 85 | 2,000 | 85 |
| 2001-11-08 | 88 | 90 | 88 | 90 | 5,000 | 90 |
| 2001-11-07 | 89 | 89 | 88 | 88 | 14,000 | 88 |
| 2001-11-06 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2001-11-02 | 90 | 90 | 88 | 88 | 4,000 | 88 |
| 2001-11-01 | 98 | 98 | 88 | 88 | 3,000 | 88 |
| 2001-10-31 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2001-10-26 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2001-10-25 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2001-10-23 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2001-10-19 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2001-10-15 | 91 | 107 | 91 | 107 | 53,000 | 107 |
| 2001-10-09 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2001-10-05 | 85 | 86 | 84 | 84 | 13,000 | 84 |
| 2001-10-04 | 84 | 86 | 84 | 84 | 58,000 | 84 |
| 2001-10-03 | 82 | 83 | 82 | 83 | 7,000 | 83 |
| 2001-10-02 | 81 | 82 | 81 | 81 | 10,000 | 81 |
| 2001-10-01 | 81 | 83 | 81 | 83 | 8,000 | 83 |
| 2001-09-28 | 78 | 82 | 78 | 80 | 8,000 | 80 |
| 2001-09-27 | 83 | 83 | 78 | 79 | 15,000 | 79 |
| 2001-09-26 | 93 | 93 | 85 | 85 | 16,000 | 85 |
| 2001-09-25 | 95 | 95 | 88 | 88 | 5,000 | 88 |
| 2001-09-21 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2001-09-20 | 87 | 89 | 87 | 89 | 20,000 | 89 |
| 2001-09-19 | 92 | 93 | 92 | 92 | 18,000 | 92 |
| 2001-09-18 | 104 | 104 | 100 | 100 | 20,000 | 100 |
| 2001-09-17 | 110 | 110 | 103 | 103 | 10,000 | 103 |
| 2001-09-14 | 112 | 113 | 112 | 113 | 3,000 | 113 |
| 2001-09-13 | 111 | 115 | 111 | 112 | 15,000 | 112 |
| 2001-09-12 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2001-09-11 | 117 | 117 | 117 | 117 | 4,000 | 117 |
| 2001-09-10 | 116 | 117 | 116 | 117 | 2,000 | 117 |
| 2001-09-07 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2001-09-06 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2001-09-05 | 115 | 120 | 115 | 116 | 8,000 | 116 |
| 2001-09-04 | 114 | 114 | 112 | 112 | 3,000 | 112 |
| 2001-09-03 | 128 | 128 | 125 | 125 | 3,000 | 125 |
| 2001-08-31 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-08-30 | 128 | 130 | 128 | 130 | 3,000 | 130 |
| 2001-08-29 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2001-08-28 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2001-08-27 | 130 | 131 | 130 | 131 | 4,000 | 131 |
| 2001-08-24 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2001-08-23 | 127 | 127 | 127 | 127 | 8,000 | 127 |
| 2001-08-22 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-08-21 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2001-08-20 | 134 | 134 | 133 | 133 | 3,000 | 133 |
| 2001-08-17 | 135 | 135 | 134 | 134 | 3,000 | 134 |
| 2001-08-16 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-08-15 | 137 | 137 | 133 | 133 | 9,000 | 133 |
| 2001-08-14 | 145 | 145 | 142 | 142 | 4,000 | 142 |
| 2001-08-13 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2001-08-10 | 144 | 145 | 144 | 144 | 4,000 | 144 |
| 2001-08-09 | 145 | 145 | 140 | 141 | 6,000 | 141 |
| 2001-08-08 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2001-08-07 | 146 | 146 | 143 | 145 | 3,000 | 145 |
| 2001-08-06 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2001-08-03 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-08-02 | 145 | 145 | 141 | 141 | 6,000 | 141 |
| 2001-08-01 | 148 | 149 | 148 | 149 | 3,000 | 149 |
| 2001-07-31 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2001-07-26 | 149 | 149 | 149 | 149 | 5,000 | 149 |
| 2001-07-25 | 159 | 159 | 144 | 144 | 14,000 | 144 |
| 2001-07-17 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2001-07-16 | 161 | 161 | 161 | 161 | 15,000 | 161 |
| 2001-07-13 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2001-07-12 | 164 | 165 | 164 | 165 | 8,000 | 165 |
| 2001-07-10 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2001-07-09 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2001-07-05 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2001-07-04 | 155 | 161 | 155 | 161 | 4,000 | 161 |
| 2001-07-03 | 161 | 161 | 155 | 155 | 14,000 | 155 |
| 2001-07-02 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2001-06-29 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2001-06-28 | 157 | 160 | 157 | 160 | 4,000 | 160 |
| 2001-06-27 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2001-06-26 | 164 | 164 | 156 | 157 | 13,000 | 157 |
| 2001-06-25 | 163 | 164 | 163 | 164 | 4,000 | 164 |
| 2001-06-22 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2001-06-20 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2001-06-19 | 165 | 165 | 158 | 160 | 12,000 | 160 |
| 2001-06-15 | 178 | 178 | 178 | 178 | 14,000 | 178 |
| 2001-06-14 | 170 | 173 | 170 | 173 | 4,000 | 173 |
| 2001-06-13 | 171 | 171 | 167 | 167 | 7,000 | 167 |
| 2001-06-08 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-06-01 | 178 | 178 | 176 | 176 | 2,000 | 176 |
| 2001-05-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-05-28 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-05-25 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2001-05-17 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2001-05-16 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2001-05-15 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2001-05-09 | 161 | 161 | 159 | 159 | 8,000 | 159 |
| 2001-05-08 | 161 | 162 | 161 | 162 | 7,000 | 162 |
| 2001-05-07 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2001-05-02 | 176 | 176 | 174 | 174 | 3,000 | 174 |
| 2001-05-01 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2001-04-27 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2001-04-26 | 175 | 175 | 165 | 165 | 3,000 | 165 |
| 2001-04-25 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2001-04-24 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2001-04-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-04-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-04-16 | 173 | 173 | 173 | 173 | 14,000 | 173 |
| 2001-04-13 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-04-12 | 153 | 155 | 153 | 154 | 3,000 | 154 |
| 2001-04-11 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2001-04-05 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2001-04-04 | 146 | 146 | 145 | 145 | 9,000 | 145 |
| 2001-04-03 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2001-04-02 | 155 | 155 | 154 | 154 | 2,000 | 154 |
| 2001-03-30 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2001-03-28 | 151 | 151 | 146 | 146 | 18,000 | 146 |
| 2001-03-26 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2001-03-23 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2001-03-15 | 160 | 160 | 160 | 160 | 16,000 | 160 |
| 2001-03-14 | 145 | 145 | 144 | 144 | 3,000 | 144 |
| 2001-03-13 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-03-12 | 151 | 151 | 143 | 143 | 13,000 | 143 |
| 2001-03-09 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2001-03-01 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-02-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-02-23 | 146 | 146 | 145 | 145 | 12,000 | 145 |
| 2001-02-21 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-02-15 | 151 | 151 | 151 | 151 | 16,000 | 151 |
| 2001-02-14 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-02-13 | 151 | 151 | 150 | 150 | 5,000 | 150 |
| 2001-02-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-02-08 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2001-02-07 | 157 | 157 | 150 | 150 | 11,000 | 150 |
| 2001-02-01 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2001-01-31 | 156 | 157 | 156 | 157 | 2,000 | 157 |
| 2001-01-26 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-01-25 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2001-01-24 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2001-01-23 | 150 | 150 | 149 | 149 | 3,000 | 149 |
| 2001-01-22 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-01-17 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2001-01-15 | 170 | 170 | 170 | 170 | 15,000 | 170 |
| 2001-01-04 | 170 | 170 | 170 | 170 | 2,000 | 170 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
