6356 日本ギア工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-293833853833852,000385
1995-12-283903903833837,000383
1995-12-273903903903902,000390
1995-12-263753823703825,000382
1995-12-253803803703702,000370
1995-12-2236037036037020,000370
1995-12-203763763753752,000375
1995-12-193753753673674,000367
1995-12-183803803753785,000378
1995-12-153813853813858,000385
1995-12-143954003953986,000398
1995-12-133944003934007,000400
1995-12-1238238538238510,000385
1995-12-113783783773774,000377
1995-12-083713713713711,000371
1995-12-073683683673673,000367
1995-12-063673673673672,000367
1995-12-053793793643649,000364
1995-12-043803803653654,000365
1995-12-013753753703757,000375
1995-11-303743743703706,000370
1995-11-293553553543542,000354
1995-11-273543543543544,000354
1995-11-243473473473472,000347
1995-11-213463463463464,000346
1995-11-203453453453451,000345
1995-11-173543543543542,000354
1995-11-133693693693691,000369
1995-11-1034935034934910,000349
1995-11-093703703603604,000360
1995-11-083753753703703,000370
1995-11-073853853853852,000385
1995-11-063853853853855,000385
1995-11-0237437436937021,000370
1995-10-313393393393395,000339
1995-10-303313333303327,000332
1995-10-273463463333336,000333
1995-10-263463463463462,000346
1995-10-253533533423456,000345
1995-10-243543543543541,000354
1995-10-233543543543543,000354
1995-10-203453503453506,000350
1995-10-193353503353503,000350
1995-10-173323323323323,000332
1995-10-163433433423424,000342
1995-10-113443443433432,000343
1995-10-093433433433433,000343
1995-10-063423423423424,000342
1995-10-053423423423422,000342
1995-10-033593593413413,000341
1995-10-023653653653651,000365
1995-09-293603603603603,000360
1995-09-283613613613611,000361
1995-09-253463463453452,000345
1995-09-223453453453453,000345
1995-09-213453453453456,000345
1995-09-203603603603602,000360
1995-09-143673673673671,000367
1995-09-133673673673671,000367
1995-09-113703703613616,000361
1995-09-073603603603603,000360
1995-09-063703703653653,000365
1995-09-053703703703702,000370
1995-09-043853853793795,000379
1995-09-013963963853855,000385
1995-08-3139939939039116,000391
1995-08-3037738537638516,000385
1995-08-293803803663719,000371
1995-08-283803803653668,000366
1995-08-2537037036136510,000365
1995-08-243733783653656,000365
1995-08-233783783783783,000378
1995-08-213883883883881,000388
1995-08-183883883883881,000388
1995-08-173803843803839,000383
1995-08-163603623603626,000362
1995-08-153503503503503,000350
1995-08-143453453453451,000345
1995-08-073453453453451,000345
1995-08-043503503503501,000350
1995-08-033403503403506,000350
1995-08-023403403403401,000340
1995-08-013403403403402,000340
1995-07-313403403403402,000340
1995-07-253503503393395,000339
1995-07-243393393393391,000339
1995-07-213403403393394,000339
1995-07-203453453453452,000345
1995-07-183653653603608,000360
1995-07-1734035134035115,000351
1995-07-143453463403404,000340
1995-07-133463463463461,000346
1995-07-123493493493491,000349
1995-07-113493493493491,000349
1995-07-103503503493507,000350
1995-07-073353403353406,000340
1995-07-063403403253252,000325
1995-07-053403403403401,000340
1995-07-043403403403401,000340
1995-07-033403403403402,000340
1995-06-283173353153357,000335
1995-06-273173173173171,000317
1995-06-263303303153152,000315
1995-06-233243243243241,000324
1995-06-223243243213213,000321
1995-06-203123123123122,000312
1995-06-163013013013011,000301
1995-06-153003003003001,000300
1995-06-142912912912911,000291
1995-06-132902992902993,000299
1995-06-122902902902906,000290
1995-06-093153153003004,000300
1995-06-083353353353352,000335
1995-06-073353353353351,000335
1995-06-063353353213216,000321
1995-06-053503503503502,000350
1995-06-023393453393457,000345
1995-06-013403403403403,000340
1995-05-293413413413411,000341
1995-05-2535035034034018,000340
1995-05-243193203193204,000320
1995-05-183503503493493,000349
1995-05-173513513503508,000350
1995-05-123553553533537,000353
1995-05-093903903893892,000389
1995-05-083903903903902,000390
1995-05-023903903903902,000390
1995-05-013853853853855,000385
1995-04-283663713663717,000371
1995-04-273553553533536,000353
1995-04-263523523523526,000352
1995-04-253523523523522,000352
1995-04-243503523503514,000351
1995-04-213523523523521,000352
1995-04-203553553503504,000350
1995-04-193553553553552,000355
1995-04-173553553553551,000355
1995-04-123653653653654,000365
1995-04-103603603603601,000360
1995-04-063603603603601,000360
1995-04-043553553553551,000355
1995-04-033553553553552,000355
1995-03-293523523503505,000350
1995-03-273553553513515,000351
1995-03-243703703603608,000360
1995-03-2338238237037017,000370
1995-03-223833833823824,000382
1995-03-203853853833837,000383
1995-03-1738638638538511,000385
1995-03-163833863833869,000386
1995-03-153853853853855,000385
1995-03-143823823823821,000382
1995-03-133853853853854,000385
1995-03-103993993903906,000390
1995-03-0940540740140417,000404
1995-03-084104104104106,000410
1995-03-074104154104114,000411
1995-03-064004104004106,000410
1995-03-034004054004058,000405
1995-03-024004004004003,000400
1995-03-014004004004002,000400
1995-02-283903903903903,000390
1995-02-273993993993991,000399
1995-02-2343043143043012,000430
1995-02-2241143541142521,000425
1995-02-2138540538540515,000405
1995-02-203893893853859,000385
1995-02-173843843843843,000384
1995-02-163853853853852,000385
1995-02-144054053903906,000390
1995-02-133904003904003,000400
1995-02-1040040039139112,000391
1995-02-094054054054052,000405
1995-02-084004004004001,000400
1995-02-074004054004009,000400
1995-02-064014014004009,000400
1995-02-034014014004015,000401
1995-02-0240540540040015,000400
1995-01-3139139539039512,000395
1995-01-3039539539039011,000390
1995-01-273913943913934,000393
1995-01-2639239538939118,000391
1995-01-2538640538640220,000402
1995-01-243863883863867,000386
1995-01-234064064014014,000401
1995-01-204164164104106,000410
1995-01-194164164164161,000416
1995-01-1842842840140118,000401
1995-01-174324374324372,000437
1995-01-134304304304302,000430
1995-01-124304324304305,000430
1995-01-114394394314357,000435
1995-01-104574574474477,000447
1995-01-094654654474579,000457
1995-01-0646949546948037,000480
1995-01-0546146745546721,000467
1995-01-044464524464476,000447

分割・併合履歴 : [1991-03-26]1株→1.05株