6356 日本ギア工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293133133093134,000313
2006-12-2830931030930921,000309
2006-12-273093093053095,000309
2006-12-2630130929830923,000309
2006-12-253103103053057,000305
2006-12-2231131130931116,000311
2006-12-2131831831131112,000311
2006-12-203153193153188,000318
2006-12-1931932031932021,000320
2006-12-1831832031831941,000319
2006-12-1531231530831521,000315
2006-12-1431131431131239,000312
2006-12-1330831230831013,000310
2006-12-1230831230831032,000310
2006-12-1129630829630827,000308
2006-12-0829429829429812,000298
2006-12-072992992962976,000297
2006-12-0630030029629918,000299
2006-12-0530330329730219,000302
2006-12-0429630029630018,000300
2006-12-0129929929429712,000297
2006-11-3029829929529910,000299
2006-11-292952952942949,000294
2006-11-2828829528829512,000295
2006-11-272932952932957,000295
2006-11-242942942932933,000293
2006-11-2229229429029117,000291
2006-11-212892922892925,000292
2006-11-2030030028929339,000293
2006-11-1730330430030324,000303
2006-11-1631031130530743,000307
2006-11-1531631630931446,000314
2006-11-1430731830731635,000316
2006-11-1330230730130712,000307
2006-11-1030131030031020,000310
2006-11-093103103033089,000308
2006-11-0831031130431110,000311
2006-11-073083123083127,000312
2006-11-063143143143142,000314
2006-11-023093093043095,000309
2006-11-013103103093095,000309
2006-10-3131431430131017,000310
2006-10-3032032031431612,000316
2006-10-2731732031732011,000320
2006-10-2632032031231228,000312
2006-10-2532732731531817,000318
2006-10-24334334322329159,000329
2006-10-2332232231931914,000319
2006-10-2030832030832042,000320
2006-10-1930931030831012,000310
2006-10-1830530830430819,000308
2006-10-1730431030430715,000307
2006-10-1630831330330331,000303
2006-10-1329329829029831,000298
2006-10-1230030028529814,000298
2006-10-1128929528929510,000295
2006-10-102953002953007,000300
2006-10-0630030029830012,000300
2006-10-053033033003004,000300
2006-10-0430430430030317,000303
2006-10-033063063013019,000301
2006-10-023063103063107,000310
2006-09-2931231230830810,000308
2006-09-283083123073124,000312
2006-09-273063113063115,000311
2006-09-2630830830530521,000305
2006-09-253073093073093,000309
2006-09-2230130329930335,000303
2006-09-2130830830130144,000301
2006-09-203113113063066,000306
2006-09-193193193113136,000313
2006-09-1531631731231517,000315
2006-09-1431231631231634,000316
2006-09-1331631731531711,000317
2006-09-1232132131631623,000316
2006-09-1133433432832811,000328
2006-09-0832033032033017,000330
2006-09-073213213213216,000321
2006-09-0632632632332521,000325
2006-09-0532332532032127,000321
2006-09-043193193153184,000318
2006-09-013183193153195,000319
2006-08-3131532131532123,000321
2006-08-303173173153159,000315
2006-08-293163213163165,000316
2006-08-2831831831331319,000313
2006-08-2532632632032018,000320
2006-08-2432732732332517,000325
2006-08-2332432932232650,000326
2006-08-2231232231232132,000321
2006-08-213133153133149,000314
2006-08-1831531731431541,000315
2006-08-1731531731231268,000312
2006-08-1631231431131426,000314
2006-08-1531231531131434,000314
2006-08-143113133103109,000310
2006-08-113063103063106,000310
2006-08-1030631130531112,000311
2006-08-0931031030731011,000310
2006-08-083093153093155,000315
2006-08-0731831931131120,000311
2006-08-0431631931231215,000312
2006-08-0331131131031114,000311
2006-08-0230130530030511,000305
2006-08-0130030730030128,000301
2006-07-3130430629530099,000300
2006-07-2826227226226914,000269
2006-07-272602602602601,000260
2006-07-262612702612709,000270
2006-07-252712712702705,000270
2006-07-242712712712711,000271
2006-07-212712712712713,000271
2006-07-202732732702709,000270
2006-07-1927428027027050,000270
2006-07-1828929027027522,000275
2006-07-1429129129029014,000290
2006-07-132872912872914,000291
2006-07-123003002942945,000294
2006-07-113003003003001,000300
2006-07-103013103003108,000310
2006-07-0732532530731411,000314
2006-07-0630531030031016,000310
2006-07-053183183173175,000317
2006-07-0432032031731719,000317
2006-07-033193233183238,000323
2006-06-303303303273275,000327
2006-06-293113213113206,000320
2006-06-283193193153159,000315
2006-06-2730932430931921,000319
2006-06-2630731530230933,000309
2006-06-2329429729429713,000297
2006-06-212852882852887,000288
2006-06-202902902902905,000290
2006-06-1929029229029221,000292
2006-06-162852872822876,000287
2006-06-1528228226627421,000274
2006-06-1426826826026717,000267
2006-06-1327227827027023,000270
2006-06-1226728226728214,000282
2006-06-0927628226628219,000282
2006-06-0830030026528240,000282
2006-06-0730031130031017,000310
2006-06-0630731030330430,000304
2006-06-053013133013139,000313
2006-06-0231431530031530,000315
2006-06-0132032231531824,000318
2006-05-3132233231232433,000324
2006-05-3034234633534224,000342
2006-05-2934534834534710,000347
2006-05-263433483403489,000348
2006-05-2534535034234216,000342
2006-05-2434934934034320,000343
2006-05-2334535834535814,000358
2006-05-2234336034035857,000358
2006-05-1934536033535931,000359
2006-05-1834635834635510,000355
2006-05-1735136634636635,000366
2006-05-1635535534535027,000350
2006-05-1536836835535514,000355
2006-05-1236236835536724,000367
2006-05-1136236236136213,000362
2006-05-103653653623628,000362
2006-05-093653653643645,000364
2006-05-0837737836536520,000365
2006-05-0236336736136722,000367
2006-05-013623633613617,000361
2006-04-2836436535236228,000362
2006-04-2737337336836910,000369
2006-04-2638038437438099,000380
2006-04-2535138535138535,000385
2006-04-2436136134635349,000353
2006-04-2136336536036036,000360
2006-04-203693693653656,000365
2006-04-1937037036136442,000364
2006-04-1836536936436933,000369
2006-04-1737637736936960,000369
2006-04-1437838337837833,000378
2006-04-1338138538138224,000382
2006-04-1237638037638017,000380
2006-04-1138138237737827,000378
2006-04-1038338338038132,000381
2006-04-0738638938538530,000385
2006-04-0639039138739142,000391
2006-04-0538939838939035,000390
2006-04-0438639438538946,000389
2006-04-0339739738338669,000386
2006-03-3138339238239047,000390
2006-03-3038438537838343,000383
2006-03-2937738237338224,000382
2006-03-2838038037138018,000380
2006-03-2738038337638044,000380
2006-03-2437237737237515,000375
2006-03-2337638437137735,000377
2006-03-2237937937137554,000375
2006-03-2037437837037621,000376
2006-03-1737938037637910,000379
2006-03-1637938037437839,000378
2006-03-153903903873877,000387
2006-03-1439239338839256,000392
2006-03-1338739138638915,000389
2006-03-1038538537138546,000385
2006-03-0937438137337319,000373
2006-03-0837037337037319,000373
2006-03-0737737737137213,000372
2006-03-0637638036437937,000379
2006-03-0337938837138528,000385
2006-03-0240540537539432,000394
2006-03-0140040039339923,000399
2006-02-2841741740040940,000409
2006-02-2742042040741352,000413
2006-02-2439341539241543,000415
2006-02-2338639938639325,000393
2006-02-2238038537838555,000385
2006-02-2137138037138043,000380
2006-02-2036837635937693,000376
2006-02-1740940938738852,000388
2006-02-1639040038940060,000400
2006-02-1541041039740053,000400
2006-02-1438740037339789,000397
2006-02-1341541539639743,000397
2006-02-10440440405430102,000430
2006-02-09441443437440104,000440
2006-02-0844044343543995,000439
2006-02-07437448437437148,000437
2006-02-0643143643143488,000434
2006-02-03433434426427105,000427
2006-02-0242543542143495,000434
2006-02-01436439425430103,000430
2006-01-31450450431440269,000440
2006-01-30449453445450229,000450
2006-01-27448450436446278,000446
2006-01-26411446411440622,000440
2006-01-25404415401414133,000414
2006-01-24409409400405157,000405
2006-01-23373406368389163,000389
2006-01-20403405380383164,000383
2006-01-19354390350390163,000390
2006-01-18392392326364328,000364
2006-01-17412422395400159,000400
2006-01-1642642742242253,000422
2006-01-1343143142242764,000427
2006-01-1243343542543070,000430
2006-01-1143643642543284,000432
2006-01-10439440422438189,000438
2006-01-06420430418429119,000429
2006-01-05415419415418117,000418
2006-01-0441841841241332,000413

分割・併合履歴 : [1991-03-26]1株→1.05株