6356 日本ギア工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	374	374	374	374	1,000	374
2012-12-27	367	367	367	367	1,000	367
2012-12-25	373	373	373	373	1,000	373
2012-12-21	375	377	370	370	6,000	370
2012-12-18	382	382	369	378	11,000	378
2012-12-17	369	391	369	382	22,000	382
2012-12-14	369	372	369	371	5,000	371
2012-12-13	370	372	370	370	6,000	370
2012-12-12	366	366	366	366	1,000	366
2012-12-11	368	368	368	368	3,000	368
2012-12-10	365	365	360	360	4,000	360
2012-12-07	362	362	359	359	2,000	359
2012-12-06	366	367	362	362	3,000	362
2012-12-04	360	370	360	370	10,000	370
2012-12-03	363	363	360	360	2,000	360
2012-11-30	363	363	360	360	2,000	360
2012-11-28	360	360	360	360	1,000	360
2012-11-26	360	360	360	360	2,000	360
2012-11-22	369	369	361	361	2,000	361
2012-11-21	362	362	362	362	1,000	362
2012-11-19	370	370	370	370	1,000	370
2012-11-15	376	376	376	376	3,000	376
2012-11-14	370	370	370	370	1,000	370
2012-11-13	362	377	362	377	21,000	377
2012-11-08	360	370	360	370	8,000	370
2012-11-07	362	362	355	355	8,000	355
2012-11-06	363	370	363	370	8,000	370
2012-11-02	363	363	363	363	3,000	363
2012-11-01	371	371	371	371	1,000	371
2012-10-31	368	368	368	368	1,000	368
2012-10-30	362	362	362	362	1,000	362
2012-10-26	375	375	375	375	1,000	375
2012-10-25	370	375	370	375	9,000	375
2012-10-23	365	370	365	370	8,000	370
2012-10-22	365	365	365	365	2,000	365
2012-10-19	370	370	370	370	3,000	370
2012-10-18	367	374	366	374	24,000	374
2012-10-15	367	367	367	367	2,000	367
2012-10-12	375	375	367	367	3,000	367
2012-10-01	383	383	383	383	8,000	383
2012-09-28	384	384	383	383	5,000	383
2012-09-26	399	399	369	369	9,000	369
2012-09-25	371	371	366	369	5,000	369
2012-09-24	365	371	365	371	2,000	371
2012-09-21	380	380	367	367	11,000	367
2012-09-20	380	380	380	380	3,000	380
2012-09-18	377	377	377	377	3,000	377
2012-09-14	378	380	376	380	8,000	380
2012-09-13	386	386	386	386	1,000	386
2012-09-12	391	391	391	391	1,000	391
2012-09-11	387	387	387	387	1,000	387
2012-09-10	395	395	395	395	2,000	395
2012-09-07	395	395	387	387	9,000	387
2012-09-04	382	395	382	395	11,000	395
2012-09-03	395	395	395	395	5,000	395
2012-08-31	392	395	392	395	6,000	395
2012-08-24	392	392	392	392	1,000	392
2012-08-23	385	385	385	385	1,000	385
2012-08-17	382	382	382	382	1,000	382
2012-08-15	400	400	400	400	3,000	400
2012-08-14	393	400	393	400	2,000	400
2012-08-10	384	384	384	384	1,000	384
2012-08-08	382	382	380	380	2,000	380
2012-08-06	390	390	390	390	1,000	390
2012-08-02	390	390	390	390	1,000	390
2012-08-01	391	391	391	391	2,000	391
2012-07-31	399	399	399	399	1,000	399
2012-07-30	393	393	393	393	7,000	393
2012-07-27	449	449	449	449	2,000	449
2012-07-26	445	445	445	445	1,000	445
2012-07-25	450	450	440	440	8,000	440
2012-07-24	430	450	429	450	91,000	450
2012-07-19	405	405	405	405	2,000	405
2012-07-18	400	400	400	400	6,000	400
2012-07-17	449	449	425	440	35,000	440
2012-07-13	410	425	410	425	21,000	425
2012-07-12	405	415	398	415	23,000	415
2012-07-11	400	420	395	395	38,000	395
2012-07-10	380	380	380	380	3,000	380
2012-07-09	410	410	398	404	15,000	404
2012-07-06	389	398	389	398	12,000	398
2012-07-02	377	381	377	381	6,000	381
2012-06-29	351	351	351	351	1,000	351
2012-06-25	348	348	348	348	2,000	348
2012-06-22	341	341	341	341	1,000	341
2012-06-15	331	340	326	340	23,000	340
2012-06-14	350	350	347	347	3,000	347
2012-06-13	348	348	348	348	1,000	348
2012-06-11	330	330	330	330	1,000	330
2012-06-06	329	329	329	329	1,000	329
2012-06-01	337	337	337	337	1,000	337
2012-05-31	323	323	323	323	1,000	323
2012-05-30	320	320	315	315	3,000	315
2012-05-29	328	328	328	328	2,000	328
2012-05-28	343	343	335	335	2,000	335
2012-05-25	320	320	320	320	2,000	320
2012-05-24	312	312	312	312	3,000	312
2012-05-23	320	320	320	320	1,000	320
2012-05-18	379	380	333	333	9,000	333
2012-05-16	380	380	380	380	3,000	380
2012-05-15	375	380	375	380	9,000	380
2012-05-10	354	354	354	354	1,000	354
2012-05-09	365	365	360	360	2,000	360
2012-05-08	366	366	366	366	1,000	366
2012-05-01	382	382	382	382	1,000	382
2012-04-27	382	382	382	382	1,000	382
2012-04-26	372	382	370	382	16,000	382
2012-04-25	372	372	360	362	3,000	362
2012-04-24	364	364	364	364	1,000	364
2012-04-23	377	380	377	380	6,000	380
2012-04-20	370	375	370	375	10,000	375
2012-04-19	368	370	368	370	6,000	370
2012-04-18	365	365	365	365	5,000	365
2012-04-16	360	360	360	360	4,000	360
2012-04-13	348	348	348	348	2,000	348
2012-04-11	363	363	356	356	2,000	356
2012-04-09	377	377	377	377	1,000	377
2012-04-05	375	375	364	370	9,000	370
2012-04-02	375	375	375	375	2,000	375
2012-03-30	372	372	372	372	1,000	372
2012-03-28	370	370	370	370	1,000	370
2012-03-23	368	368	361	361	3,000	361
2012-03-19	360	360	360	360	1,000	360
2012-03-16	364	364	364	364	1,000	364
2012-03-15	364	364	364	364	2,000	364
2012-03-14	365	371	365	371	3,000	371
2012-03-13	356	363	356	363	3,000	363
2012-03-12	364	364	358	358	2,000	358
2012-03-09	356	364	356	364	2,000	364
2012-03-08	360	360	360	360	1,000	360
2012-03-07	360	365	360	365	2,000	365
2012-03-05	360	365	360	365	5,000	365
2012-03-02	358	365	358	365	33,000	365
2012-03-01	370	370	357	357	2,000	357
2012-02-29	364	365	364	365	2,000	365
2012-02-28	350	350	350	350	1,000	350
2012-02-27	359	359	351	356	4,000	356
2012-02-24	362	362	342	356	10,000	356
2012-02-23	352	356	352	356	4,000	356
2012-02-20	362	362	360	360	4,000	360
2012-02-17	353	360	353	360	4,000	360
2012-02-15	348	353	348	353	5,000	353
2012-02-14	352	356	352	356	3,000	356
2012-02-09	337	340	337	340	4,000	340
2012-02-06	350	352	350	352	2,000	352
2012-02-03	352	352	352	352	1,000	352
2012-02-02	360	360	360	360	3,000	360
2012-01-31	360	360	360	360	2,000	360
2012-01-30	352	352	352	352	1,000	352
2012-01-26	352	360	352	360	4,000	360
2012-01-25	352	352	352	352	1,000	352
2012-01-24	349	349	349	349	1,000	349
2012-01-20	341	341	341	341	1,000	341
2012-01-16	339	341	339	341	4,000	341
2012-01-13	343	345	343	345	3,000	345
2012-01-11	336	336	336	336	1,000	336
2012-01-05	336	336	336	336	1,000	336
2012-01-04	344	344	344	344	1,000	344

分割・併合履歴： [1991-03-26]1株→1.05株