6356 日本ギア工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2852153552153410,000508.57
1987-12-265355355315314,000505.71
1987-12-2554054053953911,000513.33
1987-12-245405505405409,000514.29
1987-12-2355255254054011,000514.29
1987-12-2255256155055019,000523.81
1987-12-2156556555055013,000523.81
1987-12-1856557053954028,000514.29
1987-12-1755058155057551,000547.62
1987-12-154834834834835,000460
1987-12-1447047047047015,000447.62
1987-12-114554554554552,000433.33
1987-12-104554554554553,000433.33
1987-12-094554554554558,000433.33
1987-12-084704704654657,000442.86
1987-12-074654654604606,000438.10
1987-12-044694704694704,000447.62
1987-12-0347047045547011,000447.62
1987-12-014684684684682,000445.71
1987-11-304684684684684,000445.71
1987-11-284734734734734,000450.48
1987-11-264734734734736,000450.48
1987-11-254754754754759,000452.38
1987-11-204744754744754,000452.38
1987-11-194704754704756,000452.38
1987-11-184754754754757,000452.38
1987-11-174814814754756,000452.38
1987-11-164754754754759,000452.38
1987-11-134804804754754,000452.38
1987-11-124804804734738,000450.48
1987-11-1148948947348045,000457.14
1987-11-1049049048549012,000466.67
1987-11-094954954904906,000466.67
1987-11-074954964954966,000472.38
1987-11-0649550049550015,000476.19
1987-11-0549549549049520,000471.43
1987-11-0450150149549526,000471.43
1987-11-024975014975012,000477.14
1987-10-304974974974978,000473.33
1987-10-2949850049549534,000471.43
1987-10-284984984974974,000473.33
1987-10-2749749949549727,000473.33
1987-10-2651553050050043,000476.19
1987-10-245305305255253,000500
1987-10-2354054051553021,000504.76
1987-10-225615615505609,000533.33
1987-10-2152154152153521,000509.52
1987-10-1959559858059024,000561.91
1987-10-1658560058559552,000566.67
1987-10-1556060056058549,000557.14
1987-10-1456057056056036,000533.33
1987-10-1355955955155917,000532.38
1987-10-1256556554055921,000532.38
1987-10-0957557556356335,000536.19
1987-10-0853056553056538,000538.10
1987-10-0751051751051621,000491.43
1987-10-0652053051551517,000490.48
1987-10-0553053051551529,000490.48
1987-10-0352553052553023,000504.76
1987-10-025125225125123,000487.62
1987-10-0152252251751718,000492.38
1987-09-3052153051652022,000495.24
1987-09-2952353052152119,000496.19
1987-09-2852053052052327,000498.10
1987-09-265165165125168,000491.43
1987-09-2551551651051515,000490.48
1987-09-2451952051551525,000490.48
1987-09-2252252252052111,000496.19
1987-09-215205205155208,000495.24
1987-09-1852452852052824,000502.86
1987-09-175285285285285,000502.86
1987-09-1651353051352823,000502.86
1987-09-1451051050350320,000479.05
1987-09-1151652050151025,000485.71
1987-09-1053253551551534,000490.48
1987-09-0953054353053041,000504.76
1987-09-0850552050552033,000495.24
1987-09-0751151650050057,000476.19
1987-09-0552853051852043,000495.24
1987-09-0452653552653038,000504.76
1987-09-03520540511520102,000495.24
1987-09-02550560530530198,000504.76
1987-09-01518550518545209,000519.05
1987-08-31520550510510320,000485.71
1987-08-2845046045046040,000438.10
1987-08-2742845042845033,000428.57
1987-08-264284304284309,000409.52
1987-08-254274284254266,000405.71
1987-08-244254274254273,000406.67
1987-08-2242042542042514,000404.76
1987-08-2142543042142111,000400.95
1987-08-2043043042042522,000404.76
1987-08-1942943142943017,000409.52
1987-08-1842043042042013,000400
1987-08-174154204154206,000400
1987-08-1441642041042013,000400
1987-08-134194194194192,000399.05
1987-08-124114204104207,000400
1987-08-1141242041041011,000390.48
1987-08-104134134104102,000390.48
1987-08-074134134104137,000393.33
1987-08-064154154154152,000395.24
1987-08-054154154014018,000381.91
1987-08-044164174164167,000396.19
1987-08-034304304164167,000396.19
1987-08-014214214204215,000400.95
1987-07-3141542041541916,000399.05
1987-07-3041942041542011,000400
1987-07-294194194194192,000399.05
1987-07-284204204014016,000381.91
1987-07-274154154154151,000395.24
1987-07-2540842040842010,000400
1987-07-244024074014075,000387.62
1987-07-2340541040041011,000390.48
1987-07-2241041040540510,000385.71
1987-07-2142042041041012,000390.48
1987-07-2044645042142117,000400.95
1987-07-1746046144144187,000420
1987-07-16420465414465141,000442.86
1987-07-1541142041141926,000399.05
1987-07-1441041040541028,000390.48
1987-07-134094094074072,000387.62
1987-07-1040940940040915,000389.52
1987-07-0840040039039610,000377.14
1987-07-0740041040040023,000380.95
1987-07-064024023903999,000380
1987-07-043953993903905,000371.43
1987-07-0340040039039027,000371.43
1987-07-023983983983982,000379.05
1987-07-013994003903986,000379.05
1987-06-3039040039040010,000380.95
1987-06-294004004004008,000380.95
1987-06-273923923913915,000372.38
1987-06-2639040039039016,000371.43
1987-06-2539841039039023,000371.43
1987-06-244054054004004,000380.95
1987-06-2341041340441025,000390.48
1987-06-2240641040040018,000380.95
1987-06-1940741040541013,000390.48
1987-06-184064104064108,000390.48
1987-06-1741141540341142,000391.43
1987-06-164054104054108,000390.48
1987-06-1540240240140116,000381.91
1987-06-1240941040140123,000381.91
1987-06-1140141540141120,000391.43
1987-06-1041041040040110,000381.91
1987-06-0940640639840022,000380.95
1987-06-0841441540540517,000385.71
1987-06-0642042041542012,000400
1987-06-0540140739540616,000386.67
1987-06-0443043040540669,000386.67
1987-06-0339041539041527,000395.24
1987-06-0238639038038027,000361.91
1987-05-303743743733735,000355.24
1987-05-2938238337937923,000360.95
1987-05-2840040038138544,000366.67
1987-05-2739139539039538,000376.19
1987-05-2642142138138131,000362.86
1987-05-2542642641842495,000403.81
1987-05-2340042140042181,000400.95
1987-05-2236938036938027,000361.91
1987-05-2136136536136114,000343.81
1987-05-2037037036536521,000347.62
1987-05-1937938037037046,000352.38
1987-05-1836237036237013,000352.38
1987-05-1536036136036026,000342.86
1987-05-1435035535035519,000338.10
1987-05-1335536035035019,000333.33
1987-05-1235435535035021,000333.33
1987-05-1137937935536081,000342.86
1987-05-0835036035035961,000341.91
1987-05-0731532031532010,000304.76
1987-05-063113113053054,000290.48
1987-05-023113113113114,000296.19
1987-05-013113113113115,000296.19
1987-04-2832532532032012,000304.76
1987-04-273253253253258,000309.52
1987-04-2534934934934942,000332.38
1987-04-232863052863054,000290.48
1987-04-222832862832864,000272.38
1987-04-212812812812814,000267.62
1987-04-202812812802813,000267.62
1987-04-172812812802805,000266.67
1987-04-162812812812811,000267.62
1987-04-152812812812814,000267.62
1987-04-142812812812811,000267.62
1987-04-1328128128028014,000266.67
1987-04-092872872872872,000273.33
1987-04-082852932852927,000278.10
1987-04-072812812802809,000266.67
1987-04-062932932932932,000279.05
1987-04-042962962932937,000279.05
1987-04-032952962952967,000281.91
1987-04-022962962962961,000281.91
1987-04-012982982982981,000283.81
1987-03-302943002943004,000285.71
1987-03-282952952942946,000280
1987-03-2730130129829812,000283.81
1987-03-253033053033035,000288.57
1987-03-2430630630330519,000290.48
1987-03-233003063003067,000291.43
1987-03-2030630630530517,000290.48
1987-03-1930530530530517,000290.48
1987-03-1830530530130517,000290.48
1987-03-173123123123121,000297.14
1987-03-163193203123124,000297.14
1987-03-133193203193199,000303.81
1987-03-123103203103207,000304.76
1987-03-1130030130030123,000286.67
1987-03-1030030030030017,000285.71
1987-03-0930530530030025,000285.71
1987-03-073043053043054,000290.48
1987-03-0630530530530524,000290.48
1987-03-0531031030530514,000290.48
1987-03-0330731030530518,000290.48
1987-03-0231031030530512,000290.48
1987-02-2830630630530510,000290.48
1987-02-2631031030631012,000295.24
1987-02-253103103103108,000295.24
1987-02-2430630830630614,000291.43
1987-02-2331031130530522,000290.48
1987-02-2031431431131118,000296.19
1987-02-193263263203204,000304.76
1987-02-183263263263261,000310.48
1987-02-1732932932532611,000310.48
1987-02-1335035133834422,000327.62
1987-02-1233535233333518,000319.05
1987-02-103253253253253,000309.52
1987-02-093053053003008,000285.71
1987-02-0631631831531511,000300
1987-02-053153153103108,000295.24
1987-02-043203203153156,000300
1987-02-023503503483484,000331.43
1987-01-313503503503505,000333.33
1987-01-303513513483484,000331.43
1987-01-293523523493507,000333.33
1987-01-2835035535035010,000333.33
1987-01-2735537035035055,000333.33
1987-01-2432432532432513,000309.52
1987-01-2331031930031924,000303.81
1987-01-2232032031031012,000295.24
1987-01-213203203203205,000304.76
1987-01-203203253203207,000304.76
1987-01-193203203203205,000304.76
1987-01-163153153153151,000300
1987-01-1432532531031011,000295.24
1987-01-133313313253254,000309.52
1987-01-123403403303305,000314.29
1987-01-053793793793791,000360.95

分割・併合履歴 : [1991-03-26]1株→1.05株