6356 日本ギア工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	344	344	344	344	1,000	344
2011-12-29	336	336	336	336	1,000	336
2011-12-26	344	344	344	344	1,000	344
2011-12-22	340	340	340	340	1,000	340
2011-12-21	335	340	335	340	2,000	340
2011-12-20	331	331	331	331	1,000	331
2011-12-19	333	333	333	333	2,000	333
2011-12-16	360	365	360	365	6,000	365
2011-12-15	363	363	363	363	7,000	363
2011-12-14	362	363	356	360	11,000	360
2011-12-13	360	360	360	360	3,000	360
2011-12-12	348	348	348	348	2,000	348
2011-12-06	324	324	324	324	1,000	324
2011-12-05	321	327	321	327	5,000	327
2011-12-01	322	322	322	322	1,000	322
2011-11-30	322	322	322	322	1,000	322
2011-11-28	322	322	322	322	1,000	322
2011-11-25	322	322	306	314	5,000	314
2011-11-24	315	323	315	323	3,000	323
2011-11-22	313	313	313	313	1,000	313
2011-11-21	316	316	316	316	1,000	316
2011-11-15	319	319	319	319	3,000	319
2011-11-14	325	328	325	326	3,000	326
2011-11-11	325	325	325	325	1,000	325
2011-11-10	325	325	325	325	1,000	325
2011-11-09	320	328	320	328	2,000	328
2011-11-08	312	320	312	320	3,000	320
2011-11-07	321	321	321	321	1,000	321
2011-11-02	328	328	328	328	1,000	328
2011-11-01	340	340	332	332	3,000	332
2011-10-31	337	337	337	337	1,000	337
2011-10-26	330	330	330	330	4,000	330
2011-10-25	335	335	330	330	2,000	330
2011-10-21	325	325	325	325	1,000	325
2011-10-18	317	317	317	317	1,000	317
2011-10-17	329	329	319	319	6,000	319
2011-10-14	321	330	321	330	3,000	330
2011-10-13	321	321	321	321	1,000	321
2011-10-12	313	319	311	319	11,000	319
2011-10-11	305	313	305	313	2,000	313
2011-10-07	309	309	309	309	3,000	309
2011-10-06	317	317	317	317	3,000	317
2011-10-05	312	312	312	312	3,000	312
2011-10-04	316	316	310	310	3,000	310
2011-10-03	327	327	317	318	4,000	318
2011-09-30	328	328	328	328	1,000	328
2011-09-29	320	320	320	320	1,000	320
2011-09-28	337	337	329	329	2,000	329
2011-09-27	333	333	333	333	3,000	333
2011-09-26	347	349	347	349	8,000	349
2011-09-22	348	348	348	348	1,000	348
2011-09-21	348	348	348	348	1,000	348
2011-09-15	348	348	348	348	3,000	348
2011-09-14	317	317	317	317	1,000	317
2011-09-13	311	311	311	311	1,000	311
2011-09-07	319	319	319	319	1,000	319
2011-09-06	318	318	318	318	1,000	318
2011-09-05	350	350	350	350	1,000	350
2011-09-02	368	368	360	360	9,000	360
2011-09-01	369	369	369	369	1,000	369
2011-08-31	365	365	357	360	28,000	360
2011-08-30	365	365	364	365	31,000	365
2011-08-29	354	365	354	365	22,000	365
2011-08-26	330	355	330	355	31,000	355
2011-08-25	338	345	330	330	5,000	330
2011-08-16	330	330	330	330	1,000	330
2011-08-15	330	330	330	330	3,000	330
2011-08-12	313	317	313	316	3,000	316
2011-08-10	313	313	297	297	2,000	297
2011-08-09	281	281	281	281	3,000	281
2011-08-08	303	303	303	303	1,000	303
2011-08-04	315	315	311	311	3,000	311
2011-08-03	319	319	311	311	2,000	311
2011-08-02	317	318	317	318	2,000	318
2011-08-01	318	319	318	319	2,000	319
2011-07-29	342	342	318	318	4,000	318
2011-07-28	315	318	315	318	4,000	318
2011-07-26	324	324	318	318	2,000	318
2011-07-25	344	344	324	324	4,000	324
2011-07-22	330	330	323	330	5,000	330
2011-07-21	339	339	335	335	2,000	335
2011-07-20	343	343	343	343	2,000	343
2011-07-19	366	366	352	355	7,000	355
2011-07-15	390	390	350	390	27,000	390
2011-07-14	341	356	341	352	11,000	352
2011-07-13	340	341	340	341	4,000	341
2011-07-11	333	333	333	333	1,000	333
2011-07-08	335	340	335	340	4,000	340
2011-07-07	330	330	330	330	4,000	330
2011-07-01	318	320	312	320	4,000	320
2011-06-30	311	318	311	311	5,000	311
2011-06-29	313	313	311	311	3,000	311
2011-06-28	316	317	316	317	2,000	317
2011-06-27	324	324	324	324	1,000	324
2011-06-24	313	313	313	313	1,000	313
2011-06-23	313	313	313	313	1,000	313
2011-06-22	321	325	312	312	8,000	312
2011-06-21	321	321	321	321	1,000	321
2011-06-16	315	315	310	313	5,000	313
2011-06-15	324	324	324	324	4,000	324
2011-06-14	314	316	314	316	5,000	316
2011-06-13	315	315	315	315	2,000	315
2011-06-10	307	315	307	315	2,000	315
2011-06-09	315	315	315	315	1,000	315
2011-06-07	320	320	319	320	3,000	320
2011-06-06	320	320	320	320	5,000	320
2011-06-03	327	327	315	315	11,000	315
2011-06-02	365	367	343	343	9,000	343
2011-06-01	357	365	357	365	56,000	365
2011-05-31	340	341	340	341	5,000	341
2011-05-27	333	333	333	333	3,000	333
2011-05-26	329	329	328	328	2,000	328
2011-05-25	314	315	314	315	4,000	315
2011-05-24	295	295	291	291	3,000	291
2011-05-23	300	300	295	297	6,000	297
2011-05-20	306	306	306	306	1,000	306
2011-05-19	318	318	306	314	4,000	314
2011-05-16	322	322	318	318	10,000	318
2011-05-13	362	362	362	362	1,000	362
2011-05-11	365	365	365	365	6,000	365
2011-05-10	358	365	351	365	12,000	365
2011-05-09	390	390	390	390	8,000	390
2011-05-06	390	390	390	390	5,000	390
2011-05-02	394	394	394	394	4,000	394
2011-04-28	382	382	382	382	1,000	382
2011-04-27	370	370	370	370	4,000	370
2011-04-26	365	370	365	370	24,000	370
2011-04-25	358	365	358	365	25,000	365
2011-04-21	360	365	360	365	11,000	365
2011-04-20	360	360	360	360	6,000	360
2011-04-19	359	368	359	365	13,000	365
2011-04-18	360	360	360	360	2,000	360
2011-04-15	354	360	354	360	4,000	360
2011-04-14	340	340	339	340	5,000	340
2011-04-13	333	340	333	340	7,000	340
2011-04-08	328	328	328	328	1,000	328
2011-04-07	325	325	325	325	4,000	325
2011-04-06	304	320	296	320	18,000	320
2011-04-05	320	320	320	320	1,000	320
2011-04-04	325	325	320	320	4,000	320
2011-04-01	343	343	327	327	4,000	327
2011-03-31	343	343	343	343	1,000	343
2011-03-30	320	340	320	339	19,000	339
2011-03-29	322	322	321	322	8,000	322
2011-03-25	325	325	318	318	3,000	318
2011-03-23	320	320	316	316	11,000	316
2011-03-22	306	320	306	320	13,000	320
2011-03-18	299	305	299	305	8,000	305
2011-03-17	255	295	255	295	4,000	295
2011-03-16	250	258	250	255	10,000	255
2011-03-15	311	311	250	258	34,000	258
2011-03-14	293	333	293	311	14,000	311
2011-03-11	379	379	373	373	2,000	373
2011-03-10	392	392	378	386	9,000	386
2011-03-09	405	405	400	405	12,000	405
2011-03-08	390	400	390	400	3,000	400
2011-03-07	405	405	405	405	1,000	405
2011-03-04	400	405	399	405	23,000	405
2011-03-03	396	400	394	400	8,000	400
2011-03-02	400	400	400	400	4,000	400
2011-03-01	393	395	393	395	6,000	395
2011-02-28	386	386	386	386	2,000	386
2011-02-25	379	385	379	385	7,000	385
2011-02-24	380	380	370	380	17,000	380
2011-02-23	383	384	383	383	12,000	383
2011-02-22	384	384	376	384	13,000	384
2011-02-21	383	385	377	377	11,000	377
2011-02-18	376	376	376	376	7,000	376
2011-02-17	385	385	384	384	5,000	384
2011-02-16	387	387	385	385	6,000	385
2011-02-15	384	388	383	388	12,000	388
2011-02-14	373	382	373	382	5,000	382
2011-02-10	369	369	369	369	1,000	369
2011-02-09	368	370	368	370	4,000	370
2011-02-08	376	376	376	376	1,000	376
2011-02-07	380	380	373	373	2,000	373
2011-02-04	368	378	368	378	2,000	378
2011-02-03	368	376	368	375	14,000	375
2011-02-02	367	370	361	364	16,000	364
2011-02-01	367	367	355	367	9,000	367
2011-01-31	360	368	360	361	14,000	361
2011-01-28	365	365	360	360	9,000	360
2011-01-26	377	377	364	372	6,000	372
2011-01-25	380	390	372	372	52,000	372
2011-01-24	332	346	332	340	9,000	340
2011-01-21	343	350	340	340	6,000	340
2011-01-20	352	358	347	347	6,000	347
2011-01-19	346	360	346	360	12,000	360
2011-01-18	347	355	345	354	10,000	354
2011-01-17	358	359	358	359	13,000	359
2011-01-14	343	350	320	350	22,000	350
2011-01-13	345	345	340	341	5,000	341
2011-01-12	350	350	333	345	11,000	345
2011-01-11	360	360	346	346	9,000	346
2011-01-07	349	349	349	349	2,000	349
2011-01-06	355	359	347	347	7,000	347
2011-01-05	350	360	350	352	6,000	352
2011-01-04	341	350	341	350	5,000	350

分割・併合履歴： [1991-03-26]1株→1.05株