6356 日本ギア工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-292332682332686,000268
1998-12-282512512312314,000231
1998-12-252612612612614,000261
1998-12-1529129129129110,000291
1998-12-102512512512512,000251
1998-12-092522522512512,000251
1998-12-072482782482782,000278
1998-12-0428030828030810,000308
1998-12-022802802802801,000280
1998-11-302702802702808,000280
1998-11-252702702702703,000270
1998-11-202502502502505,000250
1998-11-192502502502505,000250
1998-11-182502502502501,000250
1998-11-172502502502501,000250
1998-11-162502502502507,000250
1998-11-102202202202202,000220
1998-11-062312312302305,000230
1998-11-052502502502506,000250
1998-11-042802802802801,000280
1998-10-302502602502556,000255
1998-10-292312312312311,000231
1998-10-272312312312311,000231
1998-10-232512602502604,000260
1998-10-212352352352351,000235
1998-10-162502502502509,000250
1998-10-152502502502503,000250
1998-10-062362362362361,000236
1998-10-022512512512511,000251
1998-09-3025125125025110,000251
1998-09-252802802612617,000261
1998-09-222802802802803,000280
1998-09-182602602602601,000260
1998-09-172602602602605,000260
1998-09-162602602602601,000260
1998-09-112352352352351,000235
1998-09-102342402342357,000235
1998-09-072782782782781,000278
1998-09-042802802802804,000280
1998-09-032802802802801,000280
1998-09-022802802802801,000280
1998-08-312893002893004,000300
1998-08-282502502502501,000250
1998-08-252792792782783,000278
1998-08-242802802802801,000280
1998-08-2028028027928012,000280
1998-08-182832832832831,000283
1998-08-142802802802802,000280
1998-08-072802802802801,000280
1998-08-062802802802801,000280
1998-08-053153153153151,000315
1998-08-043133153133152,000315
1998-08-033123123123121,000312
1998-07-313083113083115,000311
1998-07-273083083083085,000308
1998-07-243493493493495,000349
1998-07-233003003003001,000300
1998-07-213063063063061,000306
1998-07-172912912912912,000291
1998-07-163663663663664,000366
1998-07-153563563563564,000356
1998-07-062762762762761,000276
1998-07-023203203203202,000320
1998-07-013203203203203,000320
1998-06-3030331030331013,000310
1998-06-252862862832834,000283
1998-06-242502502462466,000246
1998-06-232522522522521,000252
1998-06-222602602602601,000260
1998-06-172522522522522,000252
1998-06-1529229229229210,000292
1998-06-042522522522521,000252
1998-06-022922922922921,000292
1998-06-012852872852873,000287
1998-05-292852852852856,000285
1998-05-272502502502501,000250
1998-05-252702702702706,000270
1998-05-222522522502503,000250
1998-05-212772772772771,000277
1998-05-202782782782785,000278
1998-05-152852852852859,000285
1998-05-142552552502502,000250
1998-05-082602602602601,000260
1998-05-063103102552554,000255
1998-05-013103103103103,000310
1998-04-303033103033106,000310
1998-04-242982982982983,000298
1998-04-232742752742752,000275
1998-04-1528428428428410,000284
1998-04-092592592592592,000259
1998-04-082462462462462,000246
1998-04-062452462452462,000246
1998-04-032502502502503,000250
1998-04-022992992992991,000299
1998-03-312993002993007,000300
1998-03-272812812812811,000281
1998-03-253103203103204,000320
1998-03-193003003003003,000300
1998-03-183003002952958,000295
1998-03-172993002993007,000300
1998-03-1630030030030014,000300
1998-03-132802802802801,000280
1998-03-122752802752804,000280
1998-03-112752802752805,000280
1998-03-102752752752751,000275
1998-03-062732732732731,000273
1998-03-052712712712711,000271
1998-03-042802802712712,000271
1998-03-032902902902901,000290
1998-02-272902902852858,000285
1998-02-262852852852852,000285
1998-02-252952952852854,000285
1998-02-242902902902901,000290
1998-02-232902902902902,000290
1998-02-192852852852852,000285
1998-02-1629529528628612,000286
1998-02-132852852852857,000285
1998-02-1227528227527943,000279
1998-02-1026127526127524,000275
1998-02-092602602602604,000260
1998-02-0625526025525515,000255
1998-02-052602602602603,000260
1998-02-0426526626526520,000265
1998-02-0327027026526510,000265
1998-02-0227027027027019,000270
1998-01-302802802802807,000280
1998-01-292962962752758,000275
1998-01-282902912902918,000291
1998-01-272902932902906,000290
1998-01-2627027527027423,000274
1998-01-232692692602695,000269
1998-01-222502602502602,000260
1998-01-1627027027027010,000270
1998-01-142402402302307,000230
1998-01-132502502402407,000240
1998-01-122552552552554,000255
1998-01-082702702702701,000270

分割・併合履歴 : [1991-03-26]1株→1.05株