6356 日本ギア工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303403443403415,000341
2015-12-293383413383413,000341
2015-12-2833835033533723,000337
2015-12-2534534532533030,000330
2015-12-2434534533933913,000339
2015-12-223473503473504,000350
2015-12-213493503483504,000350
2015-12-1835836135735719,000357
2015-12-1736036135835822,000358
2015-12-1635935935735717,000357
2015-12-1535836034534519,000345
2015-12-1434735634735536,000355
2015-12-1134836034034725,000347
2015-12-103403403393406,000340
2015-12-093443443413428,000342
2015-12-0834934934434411,000344
2015-12-073493513493508,000350
2015-12-0434834834534510,000345
2015-12-033483523483527,000352
2015-12-023523523503503,000350
2015-12-013503533503534,000353
2015-11-303523523503504,000350
2015-11-273563563503558,000355
2015-11-263563563563563,000356
2015-11-253563573563563,000356
2015-11-2435135735135610,000356
2015-11-203503503503504,000350
2015-11-193503513503514,000351
2015-11-183523543523542,000354
2015-11-173513523513524,000352
2015-11-1634935134535150,000351
2015-11-1335035235035110,000351
2015-11-123533533513513,000351
2015-11-103503553503539,000353
2015-11-0936236235335310,000353
2015-11-0635835833935530,000355
2015-11-0535036834836522,000365
2015-11-043563563563562,000356
2015-11-0235535633735148,000351
2015-10-303693693693692,000369
2015-10-2938138135936952,000369
2015-10-2838238237938116,000381
2015-10-2737538237538212,000382
2015-10-2637837837037527,000375
2015-10-2337237336237024,000370
2015-10-223623723623727,000372
2015-10-213613643613642,000364
2015-10-203613613603614,000361
2015-10-193623623613613,000361
2015-10-163633643633642,000364
2015-10-1536136836136317,000363
2015-10-1435935935835910,000359
2015-10-1336036135835811,000358
2015-10-0936236235835918,000359
2015-10-083663663633636,000363
2015-10-0736236335836311,000363
2015-10-0634335534335521,000355
2015-10-0533334033034022,000340
2015-10-0233433432733412,000334
2015-10-0132933432333410,000334
2015-09-3032033532032918,000329
2015-09-2933933932032022,000320
2015-09-283343393343397,000339
2015-09-2534334332733553,000335
2015-09-2433734533533512,000335
2015-09-1834334334034019,000340
2015-09-173383523383517,000351
2015-09-1634934933033519,000335
2015-09-153513513493518,000351
2015-09-143303433303438,000343
2015-09-1132532732532710,000327
2015-09-1032432532332514,000325
2015-09-093233363233259,000325
2015-09-0832032831631713,000317
2015-09-0733133131531510,000315
2015-09-0434134333233534,000335
2015-09-0334235734034411,000344
2015-09-023423443423429,000342
2015-09-0134436034434916,000349
2015-08-3136136134434417,000344
2015-08-2835436235135321,000353
2015-08-2734435034434713,000347
2015-08-2632134132133929,000339
2015-08-2532033830032973,000329
2015-08-24356364330342108,000342
2015-08-2139739738538827,000388
2015-08-2040840839439729,000397
2015-08-1940240539139540,000395
2015-08-184074074064064,000406
2015-08-1741742740040659,000406
2015-08-1440941740841721,000417
2015-08-1340941440741022,000410
2015-08-1241141541041010,000410
2015-08-1141142041141217,000412
2015-08-1041341541041010,000410
2015-08-0741241341041318,000413
2015-08-064244254174178,000417
2015-08-054214214194198,000419
2015-08-0442642641442015,000420
2015-08-0343543542142129,000421
2015-07-31433449423430101,000430
2015-07-304174174174173,000417
2015-07-294164174164172,000417
2015-07-284154184154165,000416
2015-07-274164164154158,000415
2015-07-244194194184189,000418
2015-07-234194194194193,000419
2015-07-224194204194198,000419
2015-07-214204204184196,000419
2015-07-174284284174209,000420
2015-07-164284284204209,000420
2015-07-1542842942042032,000420
2015-07-1441542641542412,000424
2015-07-134184184124149,000414
2015-07-1040841240441236,000412
2015-07-0940940940040653,000406
2015-07-0842842840940947,000409
2015-07-0741943241942821,000428
2015-07-0641742441741916,000419
2015-07-0341543041543013,000430
2015-07-0241842241541520,000415
2015-07-0140942040942015,000420
2015-06-3040341340341323,000413
2015-06-2941041440741040,000410
2015-06-264234234214215,000421
2015-06-254264274254268,000426
2015-06-2443243242542817,000428
2015-06-234294294254252,000425
2015-06-2242943041643033,000430
2015-06-1942943042643012,000430
2015-06-184274304274288,000428
2015-06-174274274264276,000427
2015-06-1643343342643312,000433
2015-06-1544644642943364,000433
2015-06-1245045144644626,000446
2015-06-1145945945045027,000450
2015-06-1045646345445931,000459
2015-06-0945346445345446,000454
2015-06-08450469449449300,000449
2015-06-05415440415440106,000440
2015-06-0441741741541510,000415
2015-06-034164174154156,000415
2015-06-0241841841541725,000417
2015-06-0141441841341618,000416
2015-05-2941541641241425,000414
2015-05-28423424410413107,000413
2015-05-2741842341642215,000422
2015-05-2641541841441832,000418
2015-05-2542042041341457,000414
2015-05-2242242341541938,000419
2015-05-2142242442242216,000422
2015-05-204284284234237,000423
2015-05-1942542742542711,000427
2015-05-1843243242242520,000425
2015-05-1543043542243283,000432
2015-05-144424544424534,000453
2015-05-1344244243844021,000440
2015-05-1244144444044315,000443
2015-05-1144745044544818,000448
2015-05-084504544464479,000447
2015-05-0744044343544027,000440
2015-05-01454454435445100,000445
2015-04-3045445645445417,000454
2015-04-2846046245245425,000454
2015-04-2745646245646122,000461
2015-04-24461461452456110,000456
2015-04-2346146446046114,000461
2015-04-2246546946146128,000461
2015-04-2146646646146213,000462
2015-04-2046547546246743,000467
2015-04-1747047246646858,000468
2015-04-1648448447147857,000478
2015-04-1548048247647978,000479
2015-04-1448048547948037,000480
2015-04-1348648847948070,000480
2015-04-1048048147548038,000480
2015-04-0948548947848057,000480
2015-04-0847348847348269,000482
2015-04-0746847646447319,000473
2015-04-0646847646847119,000471
2015-04-0347447746846814,000468
2015-04-0247347346647125,000471
2015-04-0146947346547330,000473
2015-03-3147448246747382,000473
2015-03-3045747045047049,000470
2015-03-2745646345645635,000456
2015-03-2647047046046690,000466
2015-03-25474478471471113,000471
2015-03-24480480471474110,000474
2015-03-23474483471471132,000471
2015-03-2046148346047083,000470
2015-03-1946946946046158,000461
2015-03-1847447846547057,000470
2015-03-17465484465473112,000473
2015-03-1647147546346567,000465
2015-03-1347748346447097,000470
2015-03-1248048447547633,000476
2015-03-1147748647547631,000476
2015-03-1047948447647788,000477
2015-03-0949549547848385,000483
2015-03-06510511496496121,000496
2015-03-0551851851051068,000510
2015-03-0450952250952284,000522
2015-03-0351551550850847,000508
2015-03-02511514504505108,000505
2015-02-2752252351251250,000512
2015-02-2652552552052229,000522
2015-02-2553053151852458,000524
2015-02-2456056053253595,000535
2015-02-2356958056556549,000565
2015-02-20580588549565100,000565
2015-02-1961061959059057,000590
2015-02-1864064062564015,000640
2015-02-1764164263064126,000641
2015-02-1666066064164126,000641
2015-02-136406506406406,000640
2015-02-1266566565065012,000650
2015-02-1067068065566510,000665
2015-02-0968068566067018,000670
2015-02-0673873865065245,000652
2015-02-057697697537684,000768
2015-02-048008008008003,000800
2015-02-038308308008003,000800
2015-02-028008008008005,000800
2015-01-3086086681585112,000851
2015-01-2989994987989020,000890
2015-01-288849908649897,000989
2015-01-278408548358548,000854
2015-01-268008007287505,000750
2015-01-238508507908009,000800
2015-01-228588658518654,000865
2015-01-218999008999002,000900
2015-01-2095895889889812,000898
2015-01-199259599259597,000959
2015-01-161,0001,0001,0001,0001,0001,000
2015-01-151,0481,0481,0051,0164,0001,016
2015-01-141,0401,0409701,03015,0001,030
2015-01-131,1451,1451,0301,0309,0001,030
2015-01-081,2001,2881,1681,1684,0001,168
2015-01-071,1201,1661,1201,1665,0001,166
2015-01-061,1201,1201,1201,1201,0001,120
2015-01-051,1801,2101,1801,1803,0001,180

分割・併合履歴 : [1991-03-26]1株→1.05株