6356 日本ギア工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28808078783,00078
2001-12-27787878781,00078
2001-12-26757575755,00075
2001-12-25999975758,00075
2001-12-21646964695,00069
2001-12-19656763673,00067
2001-12-18656565655,00065
2001-12-17626362626,00062
2001-12-146066606127,00061
2001-12-13787875753,00075
2001-12-12808078783,00078
2001-12-10838380803,00080
2001-12-07808380835,00083
2001-12-0699100991008,000100
2001-12-05949494949,00094
2001-12-04848484841,00084
2001-12-03949494944,00094
2001-11-30959595952,00095
2001-11-27909590957,00095
2001-11-26999999991,00099
2001-11-221151151001006,000100
2001-11-21858585851,00085
2001-11-208585858510,00085
2001-11-19868686864,00086
2001-11-16858585852,00085
2001-11-08889088905,00090
2001-11-078989888814,00088
2001-11-06888888881,00088
2001-11-02909088884,00088
2001-11-01989888883,00088
2001-10-31989898982,00098
2001-10-26999999992,00099
2001-10-25999999993,00099
2001-10-23919191911,00091
2001-10-19909090901,00090
2001-10-15911079110753,000107
2001-10-09848484841,00084
2001-10-058586848413,00084
2001-10-048486848458,00084
2001-10-03828382837,00083
2001-10-028182818110,00081
2001-10-01818381838,00083
2001-09-28788278808,00080
2001-09-278383787915,00079
2001-09-269393858516,00085
2001-09-25959588885,00088
2001-09-21858585853,00085
2001-09-208789878920,00089
2001-09-199293929218,00092
2001-09-1810410410010020,000100
2001-09-1711011010310310,000103
2001-09-141121131121133,000113
2001-09-1311111511111215,000112
2001-09-121151151151153,000115
2001-09-111171171171174,000117
2001-09-101161171161172,000117
2001-09-071161161161162,000116
2001-09-061161161161161,000116
2001-09-051151201151168,000116
2001-09-041141141121123,000112
2001-09-031281281251253,000125
2001-08-311291291291291,000129
2001-08-301281301281303,000130
2001-08-291311311311311,000131
2001-08-281321321321322,000132
2001-08-271301311301314,000131
2001-08-241321321321323,000132
2001-08-231271271271278,000127
2001-08-221251251251251,000125
2001-08-211241241241243,000124
2001-08-201341341331333,000133
2001-08-171351351341343,000134
2001-08-161341341341342,000134
2001-08-151371371331339,000133
2001-08-141451451421424,000142
2001-08-131441441441444,000144
2001-08-101441451441444,000144
2001-08-091451451401416,000141
2001-08-081431431431432,000143
2001-08-071461461431453,000145
2001-08-061491491491494,000149
2001-08-031451451451451,000145
2001-08-021451451411416,000141
2001-08-011481491481493,000149
2001-07-311491491491491,000149
2001-07-261491491491495,000149
2001-07-2515915914414414,000144
2001-07-171651651651652,000165
2001-07-1616116116116115,000161
2001-07-131661661661663,000166
2001-07-121641651641658,000165
2001-07-101641641641644,000164
2001-07-091641641641642,000164
2001-07-051661661661663,000166
2001-07-041551611551614,000161
2001-07-0316116115515514,000155
2001-07-021631631631632,000163
2001-06-291591591591592,000159
2001-06-281571601571604,000160
2001-06-271571571571572,000157
2001-06-2616416415615713,000157
2001-06-251631641631644,000164
2001-06-221611611611611,000161
2001-06-201601601601603,000160
2001-06-1916516515816012,000160
2001-06-1517817817817814,000178
2001-06-141701731701734,000173
2001-06-131711711671677,000167
2001-06-081661661661661,000166
2001-06-011781781761762,000176
2001-05-311801801801801,000180
2001-05-281881881881881,000188
2001-05-251641641641642,000164
2001-05-171641641641641,000164
2001-05-161611611611611,000161
2001-05-1519019019019013,000190
2001-05-091611611591598,000159
2001-05-081611621611627,000162
2001-05-071711711711711,000171
2001-05-021761761741743,000174
2001-05-011731741731742,000174
2001-04-271651651651654,000165
2001-04-261751751651653,000165
2001-04-251721721721722,000172
2001-04-241651651651653,000165
2001-04-191701701701701,000170
2001-04-181651651651651,000165
2001-04-1617317317317314,000173
2001-04-131601601601601,000160
2001-04-121531551531543,000154
2001-04-111541541541541,000154
2001-04-051451451451456,000145
2001-04-041461461451459,000145
2001-04-031441441441443,000144
2001-04-021551551541542,000154
2001-03-301571571571571,000157
2001-03-2815115114614618,000146
2001-03-261881881881882,000188
2001-03-231591591581583,000158
2001-03-1516016016016016,000160
2001-03-141451451441443,000144
2001-03-131431431431431,000143
2001-03-1215115114314313,000143
2001-03-091471471471471,000147
2001-03-011601601601602,000160
2001-02-281601601601601,000160
2001-02-2314614614514512,000145
2001-02-211461461461461,000146
2001-02-1515115115115116,000151
2001-02-141501501501501,000150
2001-02-131511511501505,000150
2001-02-091501501501501,000150
2001-02-081511511501502,000150
2001-02-0715715715015011,000150
2001-02-011571571571572,000157
2001-01-311561571561572,000157
2001-01-261501501501503,000150
2001-01-251541541541542,000154
2001-01-241481481481481,000148
2001-01-231501501491493,000149
2001-01-221501501501502,000150
2001-01-171491491491491,000149
2001-01-1517017017017015,000170
2001-01-041701701701702,000170

分割・併合履歴 : [1991-03-26]1株→1.05株