6356 日本ギア工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3016817016617010,000170
2004-12-2916216916216864,000168
2004-12-2816516716116680,000166
2004-12-2717317316216691,000166
2004-12-24167177166168168,000168
2004-12-22161166161166103,000166
2004-12-21165167160163133,000163
2004-12-2015516015516048,000160
2004-12-1715415915415971,000159
2004-12-1615615715515722,000157
2004-12-1515715915515698,000156
2004-12-1415515715515658,000156
2004-12-1315315715315741,000157
2004-12-1015315415115226,000152
2004-12-0915215315015125,000151
2004-12-0814915114815115,000151
2004-12-0714915314914910,000149
2004-12-0615615614914916,000149
2004-12-0315515515115412,000154
2004-12-0215115515115312,000153
2004-12-0114915414915417,000154
2004-11-3015015315015321,000153
2004-11-2915015114615124,000151
2004-11-2615215214815021,000150
2004-11-2515015415015217,000152
2004-11-2414615014615010,000150
2004-11-2215315315115114,000151
2004-11-1915315315115313,000153
2004-11-1815615915215374,000153
2004-11-1716216215515572,000155
2004-11-1616216215916023,000160
2004-11-1515916615816174,000161
2004-11-1215415715115556,000155
2004-11-11150156150154135,000154
2004-11-10159172151159543,000159
2004-11-09152156152155113,000155
2004-11-0815015014715044,000150
2004-11-0514515014414740,000147
2004-11-041511511491494,000149
2004-11-0215515715015067,000150
2004-11-0114815614515379,000153
2004-10-2914215014215018,000150
2004-10-2814514614214639,000146
2004-10-271441441431449,000144
2004-10-2614814814314410,000144
2004-10-2514514814314611,000146
2004-10-2214615414515445,000154
2004-10-21152156150151160,000151
2004-10-201491491421425,000142
2004-10-191421421411414,000141
2004-10-1815415415015016,000150
2004-10-1514414413714436,000144
2004-10-1414514514014510,000145
2004-10-13153158150150104,000150
2004-10-1214215013815042,000150
2004-10-0814614614514523,000145
2004-10-071481481461469,000146
2004-10-0614915114514873,000148
2004-10-0514214714214790,000147
2004-10-0414014013713832,000138
2004-10-011321371321372,000137
2004-09-301311361311365,000136
2004-09-291311311301305,000130
2004-09-2813513613113112,000131
2004-09-2713413513413410,000134
2004-09-241331331321329,000132
2004-09-2213513513113110,000131
2004-09-2113714013514019,000140
2004-09-1713813813613617,000136
2004-09-161441441441443,000144
2004-09-1514514514114516,000145
2004-09-1414314414214215,000142
2004-09-131411431411433,000143
2004-09-1014014314014310,000143
2004-09-0914214414014310,000143
2004-09-0814114114014111,000141
2004-09-0714514514014140,000141
2004-09-0613714413414418,000144
2004-09-0314114113813818,000138
2004-09-0213714913714734,000147
2004-09-011371371351352,000135
2004-08-311341351341353,000135
2004-08-301371371351355,000135
2004-08-271351361351365,000136
2004-08-2613813813013112,000131
2004-08-2513713713513511,000135
2004-08-241301351301359,000135
2004-08-231291291291294,000129
2004-08-1913213913113917,000139
2004-08-1812813212813210,000132
2004-08-1713013012612617,000126
2004-08-1613813813413610,000136
2004-08-131361361341363,000136
2004-08-1213513713213715,000137
2004-08-111351371351356,000135
2004-08-101301301301302,000130
2004-08-091271291271289,000128
2004-08-0612813812112850,000128
2004-08-051251311251258,000125
2004-08-0412912912712735,000127
2004-08-0313413413013011,000130
2004-08-0213613613013012,000130
2004-07-3013213713213716,000137
2004-07-2913013313013214,000132
2004-07-2813013513013513,000135
2004-07-2713413412812815,000128
2004-07-2613513713413420,000134
2004-07-2314514513714015,000140
2004-07-221431431411412,000141
2004-07-211461461451458,000145
2004-07-2014414614414416,000144
2004-07-1614714914414420,000144
2004-07-1515015514314442,000144
2004-07-1415615715415538,000155
2004-07-1315915915515732,000157
2004-07-1215216315215763,000157
2004-07-0915215714815365,000153
2004-07-0814615414315465,000154
2004-07-0714815514515573,000155
2004-07-06151169151155601,000155
2004-07-0514515114515188,000151
2004-07-0214014513614525,000145
2004-07-0114714714014327,000143
2004-06-3014114714114637,000146
2004-06-2914214514214244,000142
2004-06-2813914013814029,000140
2004-06-2514014013513515,000135
2004-06-2413513813313826,000138
2004-06-2313213413213421,000134
2004-06-2213313413013224,000132
2004-06-2113013413013329,000133
2004-06-1813713713113512,000135
2004-06-1714014013213924,000139
2004-06-1613814313814032,000140
2004-06-1513813813613817,000138
2004-06-1413313713313538,000135
2004-06-1112812912812823,000128
2004-06-1012912912612611,000126
2004-06-091261291261292,000129
2004-06-081301301261269,000126
2004-06-071301301301303,000130
2004-06-041281291271279,000127
2004-06-0312412512312318,000123
2004-06-0212712711911934,000119
2004-06-0112912912312718,000127
2004-05-3112612912612829,000128
2004-05-2812312312112225,000122
2004-05-2712612612312321,000123
2004-05-2613213212912921,000129
2004-05-2513113112712816,000128
2004-05-2412513012512813,000128
2004-05-2113013012412419,000124
2004-05-2012812812012011,000120
2004-05-1911311911311936,000119
2004-05-1811011611011615,000116
2004-05-1713013011111522,000115
2004-05-1412512512012533,000125
2004-05-1313213212612612,000126
2004-05-1212613212613242,000132
2004-05-1112012612012263,000122
2004-05-1013813812012049,000120
2004-05-0714714714114517,000145
2004-05-0614815714114245,000142
2004-04-30147148143147138,000147
2004-04-2813113212913262,000132
2004-04-27131135125132162,000132
2004-04-2614915114614644,000146
2004-04-2315315314915115,000151
2004-04-2215415414514939,000149
2004-04-2115215515015445,000154
2004-04-2015516015115547,000155
2004-04-1916416415115588,000155
2004-04-16162171161165321,000165
2004-04-15156163156161432,000161
2004-04-14148154147153149,000153
2004-04-13148155148153128,000153
2004-04-1214714914614732,000147
2004-04-0914714814614851,000148
2004-04-0815515514715056,000150
2004-04-0715015314815274,000152
2004-04-0615315615115180,000151
2004-04-05151158148155147,000155
2004-04-0214515014515064,000150
2004-04-0114715214514879,000148
2004-03-3115415414715043,000150
2004-03-3015515514715468,000154
2004-03-2915816015515548,000155
2004-03-26164164156159112,000159
2004-03-25157163151162227,000162
2004-03-24158158151155215,000155
2004-03-23153160148156461,000156
2004-03-22145152143148308,000148
2004-03-19133145133145150,000145
2004-03-18141141130133127,000133
2004-03-17135141132139141,000139
2004-03-1613713712013580,000135
2004-03-15140140133137110,000137
2004-03-12140143134139341,000139
2004-03-11129139127138423,000138
2004-03-10129134126130250,000130
2004-03-09114134113134498,000134
2004-03-0811411611111579,000115
2004-03-05110117107108151,000108
2004-03-0410210710110762,000107
2004-03-03100102989936,00099
2004-03-029899979930,00099
2004-03-011001021001024,000102
2004-02-2797100971009,000100
2004-02-26949894987,00098
2004-02-259999959521,00095
2004-02-2399100991006,000100
2004-02-2010010099999,00099
2004-02-1999100999915,00099
2004-02-18105105969612,00096
2004-02-171081101051059,000105
2004-02-16991159910540,000105
2004-02-139898979710,00097
2004-02-12969796979,00097
2004-02-10969696964,00096
2004-02-09979796965,00096
2004-02-06969796977,00097
2004-02-05979797972,00097
2004-02-0498101971014,000101
2004-02-03991029710210,000102
2004-02-02100100969925,00099
2004-01-309798969817,00098
2004-01-29991009910014,000100
2004-01-28101102999910,00099
2004-01-271041041011019,000101
2004-01-261041041031039,000103
2004-01-2310410410110414,000104
2004-01-221001041001044,000104
2004-01-2110010210010212,000102
2004-01-201021021011017,000101
2004-01-191051051011013,000101
2004-01-161031069810630,000106
2004-01-1510510510310348,000103
2004-01-141011039810325,000103
2004-01-1310510510210213,000102
2004-01-09100102991028,000102
2004-01-08951009510046,000100
2004-01-079999939720,00097
2004-01-069598959844,00098
2004-01-058894889419,00094

分割・併合履歴 : [1991-03-26]1株→1.05株