6356 日本ギア工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	87	87	84	87	31,000	87
2003-12-29	83	85	83	84	37,000	84
2003-12-26	79	82	79	82	18,000	82
2003-12-25	80	80	73	76	29,000	76
2003-12-24	80	80	75	77	31,000	77
2003-12-22	79	80	78	79	24,000	79
2003-12-19	81	81	79	79	32,000	79
2003-12-18	83	83	80	80	12,000	80
2003-12-17	82	82	82	82	17,000	82
2003-12-16	82	85	82	82	10,000	82
2003-12-15	87	87	82	85	21,000	85
2003-12-12	81	82	80	82	11,000	82
2003-12-11	85	85	81	81	15,000	81
2003-12-10	85	85	83	83	10,000	83
2003-12-09	89	89	85	85	5,000	85
2003-12-08	95	95	85	89	16,000	89
2003-12-05	93	95	93	95	25,000	95
2003-12-04	86	90	86	90	16,000	90
2003-12-03	86	86	86	86	2,000	86
2003-12-02	86	87	86	86	9,000	86
2003-12-01	87	87	85	85	7,000	85
2003-11-28	87	88	84	88	15,000	88
2003-11-27	88	89	85	87	18,000	87
2003-11-26	88	88	86	88	16,000	88
2003-11-25	82	85	82	84	27,000	84
2003-11-21	81	83	80	81	46,000	81
2003-11-20	73	80	73	80	60,000	80
2003-11-19	80	80	75	75	76,000	75
2003-11-18	84	85	80	80	50,000	80
2003-11-17	95	95	86	86	32,000	86
2003-11-14	98	98	93	93	31,000	93
2003-11-13	96	98	95	95	15,000	95
2003-11-12	94	96	91	91	16,000	91
2003-11-11	103	103	95	95	27,000	95
2003-11-10	103	103	102	102	3,000	102
2003-11-07	101	102	100	102	10,000	102
2003-11-06	105	105	103	103	3,000	103
2003-11-05	106	106	103	103	14,000	103
2003-11-04	106	110	103	108	21,000	108
2003-10-31	104	106	102	106	32,000	106
2003-10-30	103	103	102	102	34,000	102
2003-10-29	103	105	103	103	12,000	103
2003-10-28	101	103	100	103	25,000	103
2003-10-27	105	105	98	99	83,000	99
2003-10-24	107	108	104	104	29,000	104
2003-10-23	115	116	100	115	47,000	115
2003-10-22	116	117	115	115	15,000	115
2003-10-21	119	119	116	116	23,000	116
2003-10-20	116	118	116	118	16,000	118
2003-10-17	117	120	117	119	24,000	119
2003-10-16	116	117	115	115	24,000	115
2003-10-15	117	117	113	114	37,000	114
2003-10-14	115	117	115	116	47,000	116
2003-10-10	113	114	110	110	39,000	110
2003-10-09	112	112	112	112	4,000	112
2003-10-08	113	113	111	111	28,000	111
2003-10-07	114	115	111	111	28,000	111
2003-10-06	113	115	112	115	31,000	115
2003-10-03	113	113	113	113	5,000	113
2003-10-02	112	114	112	112	9,000	112
2003-10-01	113	115	113	114	21,000	114
2003-09-30	111	120	108	120	37,000	120
2003-09-29	105	106	105	106	49,000	106
2003-09-26	105	105	105	105	17,000	105
2003-09-25	110	113	106	108	54,000	108
2003-09-24	116	117	114	114	18,000	114
2003-09-22	118	119	115	116	39,000	116
2003-09-19	118	119	117	118	27,000	118
2003-09-18	122	122	116	116	28,000	116
2003-09-17	122	122	120	120	42,000	120
2003-09-16	125	125	119	120	27,000	120
2003-09-12	122	123	122	123	8,000	123
2003-09-11	123	123	120	120	20,000	120
2003-09-10	123	125	121	123	22,000	123
2003-09-09	121	125	118	125	54,000	125
2003-09-08	124	124	120	120	10,000	120
2003-09-05	126	126	123	123	33,000	123
2003-09-04	123	125	122	125	43,000	125
2003-09-03	124	129	123	123	45,000	123
2003-09-02	123	126	123	124	13,000	124
2003-09-01	127	127	123	123	11,000	123
2003-08-29	118	122	118	120	7,000	120
2003-08-28	128	128	120	120	14,000	120
2003-08-27	126	129	123	126	87,000	126
2003-08-26	128	128	122	124	19,000	124
2003-08-25	130	130	125	129	16,000	129
2003-08-22	133	134	128	131	113,000	131
2003-08-21	128	133	125	133	218,000	133
2003-08-20	118	128	116	128	110,000	128
2003-08-19	117	120	117	118	60,000	118
2003-08-18	119	119	115	119	19,000	119
2003-08-15	120	120	115	116	27,000	116
2003-08-14	115	119	114	119	18,000	119
2003-08-13	112	115	111	115	8,000	115
2003-08-12	113	114	111	114	9,000	114
2003-08-08	113	115	112	115	11,000	115
2003-08-07	115	117	113	113	3,000	113
2003-08-06	113	113	112	112	12,000	112
2003-08-05	119	119	116	116	7,000	116
2003-08-04	125	125	119	119	22,000	119
2003-08-01	127	127	125	125	17,000	125
2003-07-31	120	129	120	127	43,000	127
2003-07-30	125	127	121	121	29,000	121
2003-07-29	119	125	119	125	17,000	125
2003-07-28	120	125	119	122	18,000	122
2003-07-25	115	125	115	124	33,000	124
2003-07-24	108	125	108	125	61,000	125
2003-07-23	110	111	107	110	14,000	110
2003-07-22	113	113	110	112	20,000	112
2003-07-18	105	113	105	113	30,000	113
2003-07-17	118	118	110	110	67,000	110
2003-07-16	122	124	120	120	42,000	120
2003-07-15	126	126	121	124	39,000	124
2003-07-14	125	126	123	125	27,000	125
2003-07-11	123	126	122	126	13,000	126
2003-07-10	125	128	118	127	37,000	127
2003-07-09	122	125	121	125	47,000	125
2003-07-08	133	134	124	130	65,000	130
2003-07-07	127	129	126	128	75,000	128
2003-07-04	120	126	119	124	81,000	124
2003-07-03	133	137	126	129	192,000	129
2003-07-02	128	133	128	132	124,000	132
2003-07-01	126	132	124	130	198,000	130
2003-06-30	127	129	123	127	201,000	127
2003-06-27	117	123	116	122	142,000	122
2003-06-26	116	117	112	115	75,000	115
2003-06-25	117	118	115	116	55,000	116
2003-06-24	117	118	114	116	52,000	116
2003-06-23	120	120	114	119	116,000	119
2003-06-20	128	128	116	122	193,000	122
2003-06-19	113	127	113	124	154,000	124
2003-06-18	110	113	109	111	98,000	111
2003-06-17	118	118	108	110	130,000	110
2003-06-16	120	120	115	118	53,000	118
2003-06-13	122	125	118	120	417,000	120
2003-06-12	103	136	103	127	952,000	127
2003-06-11	100	104	100	102	57,000	102
2003-06-10	101	103	100	100	60,000	100
2003-06-09	98	103	98	103	59,000	103
2003-06-06	97	98	97	98	25,000	98
2003-06-05	96	97	95	97	31,000	97
2003-06-04	94	96	93	95	91,000	95
2003-06-03	97	97	94	94	24,000	94
2003-06-02	99	99	93	98	30,000	98
2003-05-30	101	101	93	98	67,000	98
2003-05-29	104	104	95	102	50,000	102
2003-05-28	103	107	101	105	154,000	105
2003-05-27	98	100	95	98	85,000	98
2003-05-26	94	100	94	98	71,000	98
2003-05-23	95	95	91	95	20,000	95
2003-05-22	96	98	93	96	82,000	96
2003-05-21	90	98	90	96	138,000	96
2003-05-20	90	91	90	91	20,000	91
2003-05-19	90	91	90	90	31,000	90
2003-05-16	87	90	87	90	24,000	90
2003-05-15	90	90	86	86	18,000	86
2003-05-14	90	91	88	90	22,000	90
2003-05-13	87	91	87	91	11,000	91
2003-05-12	89	89	83	88	43,000	88
2003-05-09	83	92	82	89	58,000	89
2003-05-08	83	84	82	83	29,000	83
2003-05-07	85	89	85	89	14,000	89
2003-05-06	86	92	82	92	19,000	92
2003-05-02	87	87	86	86	8,000	86
2003-05-01	88	90	87	87	4,000	87
2003-04-30	86	86	86	86	6,000	86
2003-04-28	86	88	85	86	8,000	86
2003-04-25	88	88	86	86	28,000	86
2003-04-24	89	89	88	88	5,000	88
2003-04-23	92	92	88	88	12,000	88
2003-04-22	91	93	91	92	15,000	92
2003-04-21	93	93	86	90	37,000	90
2003-04-18	92	93	92	93	6,000	93
2003-04-17	92	95	91	93	14,000	93
2003-04-16	96	96	91	94	28,000	94
2003-04-15	98	98	91	91	17,000	91
2003-04-14	95	95	91	91	12,000	91
2003-04-11	97	97	93	93	32,000	93
2003-04-10	93	94	91	93	34,000	93
2003-04-09	88	91	88	91	17,000	91
2003-04-08	86	92	86	92	28,000	92
2003-04-07	94	95	90	93	22,000	93
2003-04-04	100	100	89	89	44,000	89
2003-04-03	94	102	92	97	192,000	97
2003-04-02	82	94	79	92	100,000	92
2003-04-01	79	86	78	82	39,000	82
2003-03-31	89	89	83	84	8,000	84
2003-03-28	86	86	82	85	8,000	85
2003-03-27	85	87	85	86	10,000	86
2003-03-26	80	84	77	84	12,000	84
2003-03-25	87	87	75	80	9,000	80
2003-03-24	80	81	80	81	7,000	81
2003-03-20	85	85	85	85	2,000	85
2003-03-19	85	85	85	85	2,000	85
2003-03-18	86	86	80	80	15,000	80
2003-03-17	92	92	76	86	18,000	86
2003-03-14	73	77	73	77	5,000	77
2003-03-12	69	71	69	71	4,000	71
2003-03-11	79	79	70	70	8,000	70
2003-03-07	78	78	71	78	12,000	78
2003-03-06	81	82	80	82	8,000	82
2003-03-05	84	84	84	84	3,000	84
2003-03-04	85	85	84	84	4,000	84
2003-03-03	85	85	84	84	4,000	84
2003-02-28	83	83	83	83	2,000	83
2003-02-26	82	85	82	85	3,000	85
2003-02-25	85	85	81	82	10,000	82
2003-02-24	82	82	82	82	3,000	82
2003-02-21	84	84	83	84	6,000	84
2003-02-20	86	86	84	84	3,000	84
2003-02-19	86	86	86	86	8,000	86
2003-02-18	85	87	83	86	31,000	86
2003-02-17	85	85	81	81	25,000	81
2003-02-14	82	83	80	83	14,000	83
2003-02-13	85	85	81	85	18,000	85
2003-02-12	85	85	81	84	12,000	84
2003-02-10	80	83	80	83	6,000	83
2003-02-07	78	79	78	79	8,000	79
2003-02-06	78	78	78	78	5,000	78
2003-02-05	76	78	76	78	4,000	78
2003-02-04	79	79	76	76	2,000	76
2003-02-03	81	81	81	81	4,000	81
2003-01-31	78	78	78	78	3,000	78
2003-01-30	76	76	74	74	21,000	74
2003-01-29	78	78	76	76	15,000	76
2003-01-28	78	78	78	78	5,000	78
2003-01-27	88	88	80	80	21,000	80
2003-01-24	85	85	83	83	8,000	83
2003-01-23	90	90	84	84	17,000	84
2003-01-22	87	92	85	92	32,000	92
2003-01-21	91	91	87	87	6,000	87
2003-01-20	90	90	87	87	9,000	87
2003-01-17	88	92	88	92	11,000	92
2003-01-16	93	93	88	93	26,000	93
2003-01-15	83	93	83	90	75,000	90
2003-01-14	72	81	71	81	54,000	81
2003-01-10	73	74	73	74	11,000	74
2003-01-09	76	76	71	73	31,000	73
2003-01-08	76	77	75	77	10,000	77
2003-01-07	79	79	75	75	11,000	75
2003-01-06	80	80	80	80	5,000	80

分割・併合履歴： [1991-03-26]1株→1.05株