6356 日本ギア工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192632632602623,800262
2022-05-182602652592654,700265
2022-05-1726726725925911,400259
2022-05-1626327126326332,600263
2022-05-1325826925526820,900268
2022-05-122592592552589,800258
2022-05-112562612562584,000258
2022-05-102582582562577,000257
2022-05-0926026225825817,700258
2022-05-0625926525926319,200263
2022-05-022602622602626,800262
2022-04-2826426825826222,900262
2022-04-2725526325526326,900263
2022-04-2625425725425516,500255
2022-04-2525725825325320,400253
2022-04-2226526525926112,200261
2022-04-2126326526126517,600265
2022-04-202622622602625,700262
2022-04-1926226225725920,800259
2022-04-1826226225726028,200260
2022-04-1526426626226210,100262
2022-04-1426426626226619,100266
2022-04-1327327326026592,000265
2022-04-1228028727127157,600271
2022-04-11282300277287120,100287
2022-04-0827927927227413,100274
2022-04-072802802772788,600278
2022-04-062832832812814,500281
2022-04-052842842812826,800282
2022-04-042842842802829,800282
2022-04-012762832762837,900283
2022-03-312762822762767,700276
2022-03-302782782762785,700278
2022-03-2927828027727912,700279
2022-03-2828528527827919,100279
2022-03-2528928928528710,500287
2022-03-2429229228728914,400289
2022-03-2330130129129618,300296
2022-03-2229030128929850,200298
2022-03-182832892832894,300289
2022-03-172892892852876,100287
2022-03-1628328928328721,200287
2022-03-1528428528128512,600285
2022-03-1428428427928210,600282
2022-03-1128628628328412,600284
2022-03-1028928928328711,700287
2022-03-0928128728128422,000284
2022-03-0828028428028415,500284
2022-03-0727828227627927,800279
2022-03-0428228827127444,500274
2022-03-0326929126828270,400282
2022-03-022702712662668,000266
2022-03-0127227227027011,100270
2022-02-282692742672729,000272
2022-02-252672692642695,500269
2022-02-242732732672699,400269
2022-02-222722732722727,500272
2022-02-212722732722729,300272
2022-02-182752752742752,900275
2022-02-172802802742744,000274
2022-02-1628128227627720,800277
2022-02-1528128127827813,400278
2022-02-1427627627227516,800275
2022-02-1026927626827611,900276
2022-02-092692712652697,900269
2022-02-082632692622698,300269
2022-02-072602632602637,000263
2022-02-042612632612637,900263
2022-02-032582612582618,300261
2022-02-0225925925625912,900259
2022-02-012562592562567,800256
2022-01-3125626125525918,500259
2022-01-2825325525125213,500252
2022-01-2726226225125116,000251
2022-01-2626426425925910,500259
2022-01-252652652612614,300261
2022-01-242612642602635,700263
2022-01-212602632602638,400263
2022-01-202612672612658,600265
2022-01-192662662632634,900263
2022-01-182692692662662,800266
2022-01-172692692652679,000267
2022-01-142672682652676,300267
2022-01-1326927126726810,000268
2022-01-1226828226627424,200274
2022-01-1126426826426513,900265
2022-01-0727127926326428,600264
2022-01-0627227226326311,600263
2022-01-052682692662696,800269
2022-01-0426226926226716,300267

分割・併合履歴 : [1991-03-26]1株→1.05株