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
2004-12-30	168	170	166	170	10,000	170
2004-12-29	162	169	162	168	64,000	168
2004-12-28	165	167	161	166	80,000	166
2004-12-27	173	173	162	166	91,000	166
2004-12-24	167	177	166	168	168,000	168
2004-12-22	161	166	161	166	103,000	166
2004-12-21	165	167	160	163	133,000	163
2004-12-20	155	160	155	160	48,000	160
2004-12-17	154	159	154	159	71,000	159
2004-12-16	156	157	155	157	22,000	157
2004-12-15	157	159	155	156	98,000	156
2004-12-14	155	157	155	156	58,000	156
2004-12-13	153	157	153	157	41,000	157
2004-12-10	153	154	151	152	26,000	152
2004-12-09	152	153	150	151	25,000	151
2004-12-08	149	151	148	151	15,000	151
2004-12-07	149	153	149	149	10,000	149
2004-12-06	156	156	149	149	16,000	149
2004-12-03	155	155	151	154	12,000	154
2004-12-02	151	155	151	153	12,000	153
2004-12-01	149	154	149	154	17,000	154
2004-11-30	150	153	150	153	21,000	153
2004-11-29	150	151	146	151	24,000	151
2004-11-26	152	152	148	150	21,000	150
2004-11-25	150	154	150	152	17,000	152
2004-11-24	146	150	146	150	10,000	150
2004-11-22	153	153	151	151	14,000	151
2004-11-19	153	153	151	153	13,000	153
2004-11-18	156	159	152	153	74,000	153
2004-11-17	162	162	155	155	72,000	155
2004-11-16	162	162	159	160	23,000	160
2004-11-15	159	166	158	161	74,000	161
2004-11-12	154	157	151	155	56,000	155
2004-11-11	150	156	150	154	135,000	154
2004-11-10	159	172	151	159	543,000	159
2004-11-09	152	156	152	155	113,000	155
2004-11-08	150	150	147	150	44,000	150
2004-11-05	145	150	144	147	40,000	147
2004-11-04	151	151	149	149	4,000	149
2004-11-02	155	157	150	150	67,000	150
2004-11-01	148	156	145	153	79,000	153
2004-10-29	142	150	142	150	18,000	150
2004-10-28	145	146	142	146	39,000	146
2004-10-27	144	144	143	144	9,000	144
2004-10-26	148	148	143	144	10,000	144
2004-10-25	145	148	143	146	11,000	146
2004-10-22	146	154	145	154	45,000	154
2004-10-21	152	156	150	151	160,000	151
2004-10-20	149	149	142	142	5,000	142
2004-10-19	142	142	141	141	4,000	141
2004-10-18	154	154	150	150	16,000	150
2004-10-15	144	144	137	144	36,000	144
2004-10-14	145	145	140	145	10,000	145
2004-10-13	153	158	150	150	104,000	150
2004-10-12	142	150	138	150	42,000	150
2004-10-08	146	146	145	145	23,000	145
2004-10-07	148	148	146	146	9,000	146
2004-10-06	149	151	145	148	73,000	148
2004-10-05	142	147	142	147	90,000	147
2004-10-04	140	140	137	138	32,000	138
2004-10-01	132	137	132	137	2,000	137
2004-09-30	131	136	131	136	5,000	136
2004-09-29	131	131	130	130	5,000	130
2004-09-28	135	136	131	131	12,000	131
2004-09-27	134	135	134	134	10,000	134
2004-09-24	133	133	132	132	9,000	132
2004-09-22	135	135	131	131	10,000	131
2004-09-21	137	140	135	140	19,000	140
2004-09-17	138	138	136	136	17,000	136
2004-09-16	144	144	144	144	3,000	144
2004-09-15	145	145	141	145	16,000	145
2004-09-14	143	144	142	142	15,000	142
2004-09-13	141	143	141	143	3,000	143
2004-09-10	140	143	140	143	10,000	143
2004-09-09	142	144	140	143	10,000	143
2004-09-08	141	141	140	141	11,000	141
2004-09-07	145	145	140	141	40,000	141
2004-09-06	137	144	134	144	18,000	144
2004-09-03	141	141	138	138	18,000	138
2004-09-02	137	149	137	147	34,000	147
2004-09-01	137	137	135	135	2,000	135
2004-08-31	134	135	134	135	3,000	135
2004-08-30	137	137	135	135	5,000	135
2004-08-27	135	136	135	136	5,000	136
2004-08-26	138	138	130	131	12,000	131
2004-08-25	137	137	135	135	11,000	135
2004-08-24	130	135	130	135	9,000	135
2004-08-23	129	129	129	129	4,000	129
2004-08-19	132	139	131	139	17,000	139
2004-08-18	128	132	128	132	10,000	132
2004-08-17	130	130	126	126	17,000	126
2004-08-16	138	138	134	136	10,000	136
2004-08-13	136	136	134	136	3,000	136
2004-08-12	135	137	132	137	15,000	137
2004-08-11	135	137	135	135	6,000	135
2004-08-10	130	130	130	130	2,000	130
2004-08-09	127	129	127	128	9,000	128
2004-08-06	128	138	121	128	50,000	128
2004-08-05	125	131	125	125	8,000	125
2004-08-04	129	129	127	127	35,000	127
2004-08-03	134	134	130	130	11,000	130
2004-08-02	136	136	130	130	12,000	130
2004-07-30	132	137	132	137	16,000	137
2004-07-29	130	133	130	132	14,000	132
2004-07-28	130	135	130	135	13,000	135
2004-07-27	134	134	128	128	15,000	128
2004-07-26	135	137	134	134	20,000	134
2004-07-23	145	145	137	140	15,000	140
2004-07-22	143	143	141	141	2,000	141
2004-07-21	146	146	145	145	8,000	145
2004-07-20	144	146	144	144	16,000	144
2004-07-16	147	149	144	144	20,000	144
2004-07-15	150	155	143	144	42,000	144
2004-07-14	156	157	154	155	38,000	155
2004-07-13	159	159	155	157	32,000	157
2004-07-12	152	163	152	157	63,000	157
2004-07-09	152	157	148	153	65,000	153
2004-07-08	146	154	143	154	65,000	154
2004-07-07	148	155	145	155	73,000	155
2004-07-06	151	169	151	155	601,000	155
2004-07-05	145	151	145	151	88,000	151
2004-07-02	140	145	136	145	25,000	145
2004-07-01	147	147	140	143	27,000	143
2004-06-30	141	147	141	146	37,000	146
2004-06-29	142	145	142	142	44,000	142
2004-06-28	139	140	138	140	29,000	140
2004-06-25	140	140	135	135	15,000	135
2004-06-24	135	138	133	138	26,000	138
2004-06-23	132	134	132	134	21,000	134
2004-06-22	133	134	130	132	24,000	132
2004-06-21	130	134	130	133	29,000	133
2004-06-18	137	137	131	135	12,000	135
2004-06-17	140	140	132	139	24,000	139
2004-06-16	138	143	138	140	32,000	140
2004-06-15	138	138	136	138	17,000	138
2004-06-14	133	137	133	135	38,000	135
2004-06-11	128	129	128	128	23,000	128
2004-06-10	129	129	126	126	11,000	126
2004-06-09	126	129	126	129	2,000	129
2004-06-08	130	130	126	126	9,000	126
2004-06-07	130	130	130	130	3,000	130
2004-06-04	128	129	127	127	9,000	127
2004-06-03	124	125	123	123	18,000	123
2004-06-02	127	127	119	119	34,000	119
2004-06-01	129	129	123	127	18,000	127
2004-05-31	126	129	126	128	29,000	128
2004-05-28	123	123	121	122	25,000	122
2004-05-27	126	126	123	123	21,000	123
2004-05-26	132	132	129	129	21,000	129
2004-05-25	131	131	127	128	16,000	128
2004-05-24	125	130	125	128	13,000	128
2004-05-21	130	130	124	124	19,000	124
2004-05-20	128	128	120	120	11,000	120
2004-05-19	113	119	113	119	36,000	119
2004-05-18	110	116	110	116	15,000	116
2004-05-17	130	130	111	115	22,000	115
2004-05-14	125	125	120	125	33,000	125
2004-05-13	132	132	126	126	12,000	126
2004-05-12	126	132	126	132	42,000	132
2004-05-11	120	126	120	122	63,000	122
2004-05-10	138	138	120	120	49,000	120
2004-05-07	147	147	141	145	17,000	145
2004-05-06	148	157	141	142	45,000	142
2004-04-30	147	148	143	147	138,000	147
2004-04-28	131	132	129	132	62,000	132
2004-04-27	131	135	125	132	162,000	132
2004-04-26	149	151	146	146	44,000	146
2004-04-23	153	153	149	151	15,000	151
2004-04-22	154	154	145	149	39,000	149
2004-04-21	152	155	150	154	45,000	154
2004-04-20	155	160	151	155	47,000	155
2004-04-19	164	164	151	155	88,000	155
2004-04-16	162	171	161	165	321,000	165
2004-04-15	156	163	156	161	432,000	161
2004-04-14	148	154	147	153	149,000	153
2004-04-13	148	155	148	153	128,000	153
2004-04-12	147	149	146	147	32,000	147
2004-04-09	147	148	146	148	51,000	148
2004-04-08	155	155	147	150	56,000	150
2004-04-07	150	153	148	152	74,000	152
2004-04-06	153	156	151	151	80,000	151
2004-04-05	151	158	148	155	147,000	155
2004-04-02	145	150	145	150	64,000	150
2004-04-01	147	152	145	148	79,000	148
2004-03-31	154	154	147	150	43,000	150
2004-03-30	155	155	147	154	68,000	154
2004-03-29	158	160	155	155	48,000	155
2004-03-26	164	164	156	159	112,000	159
2004-03-25	157	163	151	162	227,000	162
2004-03-24	158	158	151	155	215,000	155
2004-03-23	153	160	148	156	461,000	156
2004-03-22	145	152	143	148	308,000	148
2004-03-19	133	145	133	145	150,000	145
2004-03-18	141	141	130	133	127,000	133
2004-03-17	135	141	132	139	141,000	139
2004-03-16	137	137	120	135	80,000	135
2004-03-15	140	140	133	137	110,000	137
2004-03-12	140	143	134	139	341,000	139
2004-03-11	129	139	127	138	423,000	138
2004-03-10	129	134	126	130	250,000	130
2004-03-09	114	134	113	134	498,000	134
2004-03-08	114	116	111	115	79,000	115
2004-03-05	110	117	107	108	151,000	108
2004-03-04	102	107	101	107	62,000	107
2004-03-03	100	102	98	99	36,000	99
2004-03-02	98	99	97	99	30,000	99
2004-03-01	100	102	100	102	4,000	102
2004-02-27	97	100	97	100	9,000	100
2004-02-26	94	98	94	98	7,000	98
2004-02-25	99	99	95	95	21,000	95
2004-02-23	99	100	99	100	6,000	100
2004-02-20	100	100	99	99	9,000	99
2004-02-19	99	100	99	99	15,000	99
2004-02-18	105	105	96	96	12,000	96
2004-02-17	108	110	105	105	9,000	105
2004-02-16	99	115	99	105	40,000	105
2004-02-13	98	98	97	97	10,000	97
2004-02-12	96	97	96	97	9,000	97
2004-02-10	96	96	96	96	4,000	96
2004-02-09	97	97	96	96	5,000	96
2004-02-06	96	97	96	97	7,000	97
2004-02-05	97	97	97	97	2,000	97
2004-02-04	98	101	97	101	4,000	101
2004-02-03	99	102	97	102	10,000	102
2004-02-02	100	100	96	99	25,000	99
2004-01-30	97	98	96	98	17,000	98
2004-01-29	99	100	99	100	14,000	100
2004-01-28	101	102	99	99	10,000	99
2004-01-27	104	104	101	101	9,000	101
2004-01-26	104	104	103	103	9,000	103
2004-01-23	104	104	101	104	14,000	104
2004-01-22	100	104	100	104	4,000	104
2004-01-21	100	102	100	102	12,000	102
2004-01-20	102	102	101	101	7,000	101
2004-01-19	105	105	101	101	3,000	101
2004-01-16	103	106	98	106	30,000	106
2004-01-15	105	105	103	103	48,000	103
2004-01-14	101	103	98	103	25,000	103
2004-01-13	105	105	102	102	13,000	102
2004-01-09	100	102	99	102	8,000	102
2004-01-08	95	100	95	100	46,000	100
2004-01-07	99	99	93	97	20,000	97
2004-01-06	95	98	95	98	44,000	98
2004-01-05	88	94	88	94	19,000	94

分割・併合履歴： [1991-03-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30