6356 日本ギア工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301901901901902,000190
1999-12-281901901901901,000190
1999-12-271951951951952,000195
1999-12-241651651651654,000165
1999-12-211601601581603,000160
1999-12-201581581581581,000158
1999-12-171581581581588,000158
1999-12-162082082082084,000208
1999-12-1522522522522511,000225
1999-12-1421021021021021,000210
1999-12-132102102102103,000210
1999-12-102112112102105,000210
1999-12-092152152152152,000215
1999-12-062192252192256,000225
1999-12-032202202202206,000220
1999-12-022202202202201,000220
1999-11-302282292282294,000229
1999-11-262102292102292,000229
1999-11-252122302122305,000230
1999-11-242122122122121,000212
1999-11-222122122122121,000212
1999-11-182102102102101,000210
1999-11-172102102102101,000210
1999-11-162102102102106,000210
1999-11-1523523523523511,000235
1999-11-122202202202204,000220
1999-11-112302302302301,000230
1999-11-052102102102101,000210
1999-11-0420823620823611,000236
1999-11-022332332332331,000233
1999-10-292372382372383,000238
1999-10-262372372372371,000237
1999-10-252182202182203,000220
1999-10-212102102082083,000208
1999-10-202102102102101,000210
1999-10-192112112112113,000211
1999-10-1523923923823816,000238
1999-10-142182182182181,000218
1999-10-132182182182181,000218
1999-10-122182182182181,000218
1999-10-082172172172171,000217
1999-10-062172172172171,000217
1999-10-042392392192193,000219
1999-10-012162162162163,000216
1999-09-302332342332344,000234
1999-09-282342342342341,000234
1999-09-242402402392394,000239
1999-09-212212212212211,000221
1999-09-172202202202201,000220
1999-09-1624924921621611,000216
1999-09-142232232192194,000219
1999-09-102222222222221,000222
1999-09-062222222222221,000222
1999-09-032262262262261,000226
1999-09-022362362312312,000231
1999-08-312292292282293,000229
1999-08-302232232212216,000221
1999-08-272232232232232,000223
1999-08-252402402222228,000222
1999-08-1624624624624611,000246
1999-08-132212212212211,000221
1999-08-102212212212211,000221
1999-08-092192212192213,000221
1999-08-052222222222221,000222
1999-08-032372372372371,000237
1999-08-022232232222224,000222
1999-07-302382432382434,000243
1999-07-292262262262261,000226
1999-07-272252252252251,000225
1999-07-262472472472472,000247
1999-07-232452472452473,000247
1999-07-222352352352355,000235
1999-07-212482482482481,000248
1999-07-162312312312314,000231
1999-07-1525025025025011,000250
1999-07-132292292292293,000229
1999-07-122292292292291,000229
1999-07-092282282282281,000228
1999-07-082312312312313,000231
1999-07-072382382382381,000238
1999-07-062372372372371,000237
1999-07-052372372372373,000237
1999-07-022442442322327,000232
1999-07-012502502502502,000250
1999-06-3024825124825115,000251
1999-06-292322332322333,000233
1999-06-252402482402487,000248
1999-06-242412412412411,000241
1999-06-232412412412411,000241
1999-06-222412412412412,000241
1999-06-172512512512511,000251
1999-06-162312312312311,000231
1999-06-1525525523123111,000231
1999-06-112432432432431,000243
1999-06-082402412402415,000241
1999-06-072302302302301,000230
1999-06-042312312312311,000231
1999-06-022432432432431,000243
1999-06-012222432222435,000243
1999-05-312222442222434,000243
1999-05-282202202202202,000220
1999-05-272242242202206,000220
1999-05-262242242242246,000224
1999-05-252252252242247,000224
1999-05-2422522522522517,000225
1999-05-212302302302305,000230
1999-05-202332332332337,000233
1999-05-1923523523523511,000235
1999-05-182482482402403,000240
1999-05-1724924924924911,000249
1999-05-142402402402402,000240
1999-05-122332332332331,000233
1999-05-112332332332332,000233
1999-05-072592592592591,000259
1999-05-062602602602601,000260
1999-04-302402702372606,000260
1999-04-232452462452464,000246
1999-04-222302302302305,000230
1999-04-162512522512528,000252
1999-04-1525225225225211,000252
1999-04-142402402402402,000240
1999-04-132392392392391,000239
1999-04-092432442432444,000244
1999-04-082422422422421,000242
1999-04-062252252252252,000225
1999-04-052222222222226,000222
1999-04-022412412222225,000222
1999-03-312442442402415,000241
1999-03-292302302302305,000230
1999-03-252402452352454,000245
1999-03-232212252212252,000225
1999-03-1921721721721710,000217
1999-03-182572572572571,000257
1999-03-172182182182181,000218
1999-03-162492492492492,000249
1999-03-1524924924924910,000249
1999-03-092202202202201,000220
1999-03-042112112112111,000211
1999-03-032102102102104,000210
1999-03-0223023021021013,000210
1999-02-262492492492494,000249
1999-02-252352372352373,000237
1999-02-232202202102102,000210
1999-02-222202212202206,000220
1999-02-172252252252256,000225
1999-02-162292292282285,000228
1999-02-1523223222922923,000229
1999-02-1223323323223218,000232
1999-02-1023423423323312,000233
1999-02-082342342342342,000234
1999-02-0523523523423424,000234
1999-02-042452452452451,000245
1999-02-022502502502501,000250
1999-01-292502602502596,000259
1999-01-262402402402402,000240
1999-01-252592592502504,000250
1999-01-202342342342341,000234
1999-01-192522522522521,000252
1999-01-1825225225225211,000252
1999-01-142362362362361,000236
1999-01-132362362362363,000236
1999-01-112362362362362,000236
1999-01-082362362362361,000236
1999-01-072352362352362,000236
1999-01-052692692342342,000234
1999-01-042692692692691,000269

分割・併合履歴 : [1991-03-26]1株→1.05株