6356 日本ギア工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	82	82	75	80	9,000	80
2002-12-27	75	75	72	74	10,000	74
2002-12-26	72	74	71	73	13,000	73
2002-12-25	74	75	69	69	39,000	69
2002-12-24	72	75	65	69	67,000	69
2002-12-20	80	80	71	79	57,000	79
2002-12-19	86	86	79	84	28,000	84
2002-12-18	92	93	85	93	12,000	93
2002-12-17	88	93	88	93	22,000	93
2002-12-16	97	97	91	95	27,000	95
2002-12-13	92	96	91	96	11,000	96
2002-12-12	93	93	90	92	12,000	92
2002-12-11	93	97	89	93	44,000	93
2002-12-09	97	105	96	105	9,000	105
2002-12-06	107	110	100	110	13,000	110
2002-12-05	111	111	111	111	5,000	111
2002-12-04	93	120	93	120	56,000	120
2002-12-03	98	98	86	94	32,000	94
2002-12-02	99	99	94	96	15,000	96
2002-11-29	98	98	90	97	63,000	97
2002-11-28	99	99	94	99	37,000	99
2002-11-27	104	104	90	94	28,000	94
2002-11-26	104	110	104	110	15,000	110
2002-11-25	104	104	104	104	5,000	104
2002-11-22	100	100	98	98	6,000	98
2002-11-21	98	100	98	100	10,000	100
2002-11-20	95	108	95	108	16,000	108
2002-11-19	100	110	95	110	51,000	110
2002-11-18	95	105	95	105	13,000	105
2002-11-15	115	115	110	110	45,000	110
2002-11-14	107	110	95	110	20,000	110
2002-11-13	118	118	118	118	2,000	118
2002-11-12	124	125	112	119	8,000	119
2002-11-11	110	123	105	123	26,000	123
2002-11-08	113	116	110	110	70,000	110
2002-11-07	123	123	118	123	57,000	123
2002-11-06	117	128	117	128	13,000	128
2002-11-05	122	123	120	121	10,000	121
2002-11-01	131	131	115	130	48,000	130
2002-10-31	131	134	125	132	178,000	132
2002-10-30	133	133	122	122	5,000	122
2002-10-29	131	135	131	135	22,000	135
2002-10-28	134	134	132	132	5,000	132
2002-10-25	133	135	130	135	17,000	135
2002-10-24	130	133	121	133	22,000	133
2002-10-23	125	134	125	134	8,000	134
2002-10-22	134	135	133	135	25,000	135
2002-10-21	124	134	124	134	11,000	134
2002-10-18	131	134	120	126	30,000	126
2002-10-17	123	131	123	131	11,000	131
2002-10-16	139	139	132	138	24,000	138
2002-10-15	129	139	128	139	37,000	139
2002-10-11	110	130	103	130	35,000	130
2002-10-10	126	126	105	110	20,000	110
2002-10-09	128	133	122	133	24,000	133
2002-10-08	135	139	131	138	45,000	138
2002-10-07	132	140	130	139	13,000	139
2002-10-04	139	140	130	140	61,000	140
2002-10-03	133	139	130	139	74,000	139
2002-10-02	131	137	131	137	67,000	137
2002-10-01	124	135	123	135	117,000	135
2002-09-30	122	125	122	125	5,000	125
2002-09-27	124	125	119	123	18,000	123
2002-09-26	120	125	110	125	40,000	125
2002-09-25	112	130	112	130	24,000	130
2002-09-24	113	113	112	112	3,000	112
2002-09-20	115	118	112	118	16,000	118
2002-09-19	111	116	110	116	16,000	116
2002-09-18	111	111	111	111	4,000	111
2002-09-17	105	113	103	113	66,000	113
2002-09-13	105	108	103	108	16,000	108
2002-09-12	107	107	105	107	14,000	107
2002-09-11	103	107	102	107	8,000	107
2002-09-10	107	107	102	103	14,000	103
2002-09-09	102	102	102	102	8,000	102
2002-09-06	104	105	102	105	13,000	105
2002-09-05	105	106	103	103	6,000	103
2002-09-04	110	111	103	107	62,000	107
2002-09-03	112	112	110	111	25,000	111
2002-09-02	111	116	111	113	19,000	113
2002-08-30	119	120	111	119	31,000	119
2002-08-29	112	120	112	120	26,000	120
2002-08-28	117	122	114	122	21,000	122
2002-08-27	117	117	116	116	7,000	116
2002-08-26	125	125	117	117	7,000	117
2002-08-23	123	125	115	125	27,000	125
2002-08-22	129	130	120	120	65,000	120
2002-08-21	112	126	112	125	119,000	125
2002-08-20	111	112	110	112	12,000	112
2002-08-19	113	113	105	107	17,000	107
2002-08-16	113	114	109	113	26,000	113
2002-08-15	115	115	106	107	21,000	107
2002-08-14	105	105	105	105	3,000	105
2002-08-13	105	107	102	105	57,000	105
2002-08-12	113	113	103	109	40,000	109
2002-08-09	110	112	108	112	24,000	112
2002-08-08	112	113	108	112	25,000	112
2002-08-07	111	114	109	114	46,000	114
2002-08-06	110	111	95	111	151,000	111
2002-08-05	122	125	119	119	7,000	119
2002-08-02	119	126	114	126	39,000	126
2002-08-01	119	122	118	118	53,000	118
2002-07-31	126	126	116	117	61,000	117
2002-07-30	125	128	123	123	34,000	123
2002-07-29	126	127	120	121	43,000	121
2002-07-26	136	140	126	131	39,000	131
2002-07-25	142	143	135	140	36,000	140
2002-07-24	152	152	140	140	64,000	140
2002-07-23	142	150	139	150	114,000	150
2002-07-22	139	139	130	137	45,000	137
2002-07-19	150	151	143	148	55,000	148
2002-07-18	154	159	150	155	70,000	155
2002-07-17	152	159	151	157	73,000	157
2002-07-16	170	170	154	156	228,000	156
2002-07-15	153	175	151	165	592,000	165
2002-07-12	147	147	140	147	59,000	147
2002-07-11	150	150	141	149	111,000	149
2002-07-10	147	165	147	153	488,000	153
2002-07-09	145	146	135	144	79,000	144
2002-07-08	145	149	143	145	142,000	145
2002-07-05	130	142	130	142	106,000	142
2002-07-04	132	132	125	131	54,000	131
2002-07-03	126	134	125	129	134,000	129
2002-07-02	115	129	115	129	88,000	129
2002-07-01	118	118	111	112	25,000	112
2002-06-28	108	108	107	108	32,000	108
2002-06-27	109	113	106	108	16,000	108
2002-06-26	120	120	111	111	5,000	111
2002-06-25	111	124	111	111	25,000	111
2002-06-24	104	104	101	101	16,000	101
2002-06-21	106	106	104	104	23,000	104
2002-06-20	110	110	105	106	19,000	106
2002-06-19	111	113	109	111	54,000	111
2002-06-18	115	117	108	108	62,000	108
2002-06-17	129	129	111	120	50,000	120
2002-06-14	141	141	133	134	13,000	134
2002-06-13	141	143	137	141	22,000	141
2002-06-12	141	142	141	142	7,000	142
2002-06-11	144	151	143	151	13,000	151
2002-06-10	146	146	140	146	13,000	146
2002-06-07	152	152	141	146	42,000	146
2002-06-06	153	154	151	151	36,000	151
2002-06-05	153	158	153	153	24,000	153
2002-06-04	155	157	153	154	27,000	154
2002-06-03	151	156	151	155	31,000	155
2002-05-31	158	159	150	156	44,000	156
2002-05-30	150	156	150	156	51,000	156
2002-05-29	151	155	148	155	38,000	155
2002-05-28	157	157	150	151	74,000	151
2002-05-27	154	169	152	158	121,000	158
2002-05-24	156	156	147	149	39,000	149
2002-05-23	151	152	145	145	23,000	145
2002-05-22	149	160	146	155	83,000	155
2002-05-21	150	150	143	148	51,000	148
2002-05-20	158	159	149	150	83,000	150
2002-05-17	155	172	155	160	354,000	160
2002-05-16	146	153	145	153	23,000	153
2002-05-15	154	154	143	150	28,000	150
2002-05-14	154	154	149	154	20,000	154
2002-05-13	151	153	146	152	65,000	152
2002-05-10	138	161	138	161	164,000	161
2002-05-09	141	143	138	138	18,000	138
2002-05-08	155	155	140	140	16,000	140
2002-05-07	159	160	155	156	26,000	156
2002-05-02	143	163	143	161	68,000	161
2002-05-01	135	150	132	140	29,000	140
2002-04-30	130	130	130	130	9,000	130
2002-04-26	130	132	128	130	11,000	130
2002-04-25	145	145	130	130	37,000	130
2002-04-24	144	148	139	142	40,000	142
2002-04-23	153	153	146	148	26,000	148
2002-04-22	153	158	143	154	26,000	154
2002-04-19	152	158	145	154	32,000	154
2002-04-18	158	161	150	153	41,000	153
2002-04-17	175	175	155	162	82,000	162
2002-04-16	137	165	137	165	130,000	165
2002-04-15	145	147	125	137	151,000	137
2002-04-12	167	171	147	150	112,000	150
2002-04-11	161	175	155	162	271,000	162
2002-04-10	115	159	110	145	418,000	145
2002-04-09	79	110	79	110	146,000	110
2002-04-08	80	80	79	80	30,000	80
2002-04-05	80	80	80	80	8,000	80
2002-04-04	80	80	80	80	4,000	80
2002-04-03	80	80	80	80	3,000	80
2002-04-02	80	80	79	79	6,000	79
2002-04-01	80	80	79	79	5,000	79
2002-03-29	77	77	77	77	2,000	77
2002-03-28	75	75	75	75	22,000	75
2002-03-27	75	75	75	75	3,000	75
2002-03-26	77	78	77	78	3,000	78
2002-03-25	79	79	78	78	24,000	78
2002-03-22	79	79	79	79	12,000	79
2002-03-20	80	80	79	80	6,000	80
2002-03-15	79	79	79	79	1,000	79
2002-03-14	80	80	79	79	5,000	79
2002-03-13	79	80	79	80	37,000	80
2002-03-12	80	81	79	79	60,000	79
2002-03-11	80	80	79	79	2,000	79
2002-03-07	80	80	80	80	8,000	80
2002-03-06	80	80	73	75	8,000	75
2002-03-05	80	80	80	80	10,000	80
2002-03-04	80	80	80	80	24,000	80
2002-03-01	80	80	80	80	3,000	80
2002-02-28	80	80	80	80	3,000	80
2002-02-27	80	80	80	80	2,000	80
2002-02-26	80	80	80	80	4,000	80
2002-02-25	80	80	80	80	4,000	80
2002-02-22	75	75	75	75	1,000	75
2002-02-15	74	74	71	73	3,000	73
2002-02-13	70	70	68	68	3,000	68
2002-02-08	72	72	72	72	1,000	72
2002-02-07	71	71	71	71	1,000	71
2002-02-06	71	71	71	71	1,000	71
2002-02-04	77	77	77	77	1,000	77
2002-02-01	80	80	78	78	4,000	78
2002-01-31	87	87	87	87	2,000	87
2002-01-29	74	77	74	77	3,000	77
2002-01-28	76	78	75	75	5,000	75
2002-01-25	73	74	73	74	6,000	74
2002-01-24	70	72	70	72	5,000	72
2002-01-23	75	75	70	70	3,000	70
2002-01-22	74	75	72	75	5,000	75
2002-01-21	71	74	71	74	4,000	74
2002-01-18	72	72	72	72	1,000	72
2002-01-17	76	76	76	76	1,000	76
2002-01-11	83	83	76	76	2,000	76
2002-01-10	83	83	83	83	1,000	83
2002-01-08	84	85	83	83	3,000	83
2002-01-04	103	103	83	83	3,000	83

分割・併合履歴： [1991-03-26]1株→1.05株