6356 日本ギア工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	471	474	470	473	29,700	473
2017-12-28	474	475	470	470	42,800	470
2017-12-27	473	475	469	473	36,900	473
2017-12-26	468	471	466	470	40,700	470
2017-12-25	475	475	465	465	107,600	465
2017-12-22	466	468	465	465	30,900	465
2017-12-21	469	471	464	467	28,100	467
2017-12-20	467	470	465	467	22,500	467
2017-12-19	464	465	461	462	27,700	462
2017-12-18	473	473	459	462	83,300	462
2017-12-15	473	473	469	471	34,900	471
2017-12-14	473	474	470	474	28,400	474
2017-12-13	477	477	471	472	21,700	472
2017-12-12	475	475	471	475	30,000	475
2017-12-11	472	474	469	472	33,800	472
2017-12-08	474	474	469	472	20,400	472
2017-12-07	472	472	470	472	9,200	472
2017-12-06	476	476	466	468	35,400	468
2017-12-05	474	476	472	476	10,800	476
2017-12-04	477	477	472	474	18,200	474
2017-12-01	475	478	473	477	22,900	477
2017-11-30	478	478	474	477	24,200	477
2017-11-29	477	478	476	478	19,100	478
2017-11-28	476	479	475	477	13,300	477
2017-11-27	479	480	476	477	9,700	477
2017-11-24	476	478	475	476	12,700	476
2017-11-22	476	478	475	475	8,500	475
2017-11-21	476	478	475	476	7,700	476
2017-11-20	475	477	475	475	6,000	475
2017-11-17	475	475	472	475	6,300	475
2017-11-16	466	473	466	472	9,800	472
2017-11-15	477	477	464	469	44,200	469
2017-11-13	475	475	471	473	10,600	473
2017-11-10	470	472	470	471	11,800	471
2017-11-09	474	477	471	471	15,200	471
2017-11-08	476	476	471	475	14,800	475
2017-11-07	475	476	472	472	12,000	472
2017-11-06	468	473	468	473	19,100	473
2017-11-02	468	469	463	467	22,500	467
2017-11-01	465	467	464	467	18,700	467
2017-10-31	468	468	462	464	48,000	464
2017-10-30	460	466	460	466	62,400	466
2017-10-27	455	463	449	459	116,000	459
2017-10-26	502	502	448	456	263,800	456
2017-10-25	500	502	498	498	15,000	498
2017-10-24	501	501	498	498	11,300	498
2017-10-23	498	500	498	500	13,100	500
2017-10-20	498	498	496	498	12,100	498
2017-10-19	499	500	496	497	17,100	497
2017-10-18	500	500	498	498	11,800	498
2017-10-17	500	500	498	500	15,300	500
2017-10-16	500	500	498	499	19,600	499
2017-10-13	496	497	492	495	17,400	495
2017-10-12	499	500	492	496	37,400	496
2017-10-11	500	501	499	499	10,600	499
2017-10-10	500	501	498	500	21,700	500
2017-10-06	500	500	498	500	7,900	500
2017-10-05	502	502	498	500	21,300	500
2017-10-04	498	504	498	500	85,300	500
2017-10-03	506	510	504	506	20,300	506
2017-10-02	500	507	500	503	23,300	503
2017-09-29	500	502	500	500	12,800	500
2017-09-28	502	503	493	500	46,400	500
2017-09-27	496	505	495	500	70,600	500
2017-09-26	510	510	507	508	115,200	508
2017-09-25	510	513	499	507	97,300	507
2017-09-22	511	513	506	508	57,000	508
2017-09-21	514	515	511	511	31,400	511
2017-09-20	515	519	511	515	42,700	515
2017-09-19	518	518	511	515	42,200	515
2017-09-15	509	512	509	510	29,800	510
2017-09-14	514	514	507	511	35,000	511
2017-09-13	515	516	510	511	43,400	511
2017-09-12	522	524	517	517	19,200	517
2017-09-11	518	520	515	520	20,000	520
2017-09-08	508	514	505	509	25,500	509
2017-09-07	505	514	505	508	34,000	508
2017-09-06	498	511	495	504	50,800	504
2017-09-05	527	530	498	504	82,800	504
2017-09-04	523	547	518	527	80,300	527
2017-09-01	521	523	518	521	29,200	521
2017-08-31	515	520	513	517	24,700	517
2017-08-30	524	528	516	516	71,700	516
2017-08-29	493	523	493	518	118,200	518
2017-08-28	488	495	488	494	60,500	494
2017-08-25	482	487	481	485	33,500	485
2017-08-24	482	485	480	482	69,900	482
2017-08-23	479	482	478	480	38,800	480
2017-08-22	478	478	474	477	35,500	477
2017-08-21	475	479	473	479	60,200	479
2017-08-18	472	476	470	475	29,100	475
2017-08-17	471	474	470	474	30,600	474
2017-08-16	467	471	465	470	27,800	470
2017-08-15	469	472	460	465	91,100	465
2017-08-14	465	470	465	469	62,500	469
2017-08-10	469	472	468	471	38,500	471
2017-08-09	471	475	467	471	89,400	471
2017-08-08	467	480	467	470	139,600	470
2017-08-07	470	477	463	470	151,600	470
2017-08-04	475	475	462	462	212,100	462
2017-08-03	476	477	453	462	301,900	462
2017-08-02	460	478	446	470	902,200	470
2017-08-01	421	469	420	444	1,802,600	444
2017-07-31	358	412	354	405	1,010,200	405
2017-07-28	360	362	353	357	16,500	357
2017-07-27	360	364	357	360	38,800	360
2017-07-26	369	370	361	365	49,700	365
2017-07-25	369	374	360	371	40,000	371
2017-07-24	367	372	364	372	31,600	372
2017-07-21	362	371	358	367	49,500	367
2017-07-20	352	363	352	360	32,600	360
2017-07-19	355	361	352	353	36,400	353
2017-07-18	357	359	355	355	35,400	355
2017-07-14	353	356	351	355	12,400	355
2017-07-13	351	357	350	351	25,000	351
2017-07-12	353	358	349	351	66,300	351
2017-07-11	342	354	341	350	53,900	350
2017-07-10	346	347	337	340	31,200	340
2017-07-07	345	345	340	342	11,700	342
2017-07-06	340	347	334	345	43,000	345
2017-07-05	338	341	332	337	39,300	337
2017-07-04	342	345	342	342	17,000	342
2017-07-03	340	346	339	342	7,300	342
2017-06-30	342	342	339	342	12,100	342
2017-06-29	346	346	343	345	4,600	345
2017-06-28	347	350	345	345	7,400	345
2017-06-27	348	348	342	344	6,600	344
2017-06-26	346	348	346	348	4,500	348
2017-06-23	348	348	342	342	8,900	342
2017-06-22	344	345	343	344	8,100	344
2017-06-21	345	347	342	343	9,100	343
2017-06-20	344	349	344	345	9,100	345
2017-06-19	342	343	342	342	2,800	342
2017-06-16	345	345	342	342	8,000	342
2017-06-15	340	343	340	342	5,900	342
2017-06-14	345	348	343	345	3,900	345
2017-06-13	344	346	341	341	18,300	341
2017-06-12	342	345	335	339	20,500	339
2017-06-09	338	348	338	342	17,500	342
2017-06-08	338	342	338	338	8,600	338
2017-06-07	342	342	340	341	3,800	341
2017-06-06	346	346	339	340	5,300	340
2017-06-05	343	344	341	344	2,700	344
2017-06-02	342	343	339	341	5,500	341
2017-06-01	340	342	338	341	5,500	341
2017-05-31	340	345	338	339	18,300	339
2017-05-30	354	354	343	347	5,800	347
2017-05-29	352	352	349	349	4,300	349
2017-05-26	354	354	348	351	6,100	351
2017-05-25	345	351	342	351	11,700	351
2017-05-24	346	346	344	345	7,300	345
2017-05-23	341	345	340	345	16,000	345
2017-05-22	344	345	340	341	11,800	341
2017-05-19	344	350	340	344	13,900	344
2017-05-18	340	343	337	343	12,500	343
2017-05-17	344	346	341	341	5,400	341
2017-05-16	343	344	340	343	11,600	343
2017-05-15	337	343	335	341	42,200	341
2017-05-12	376	376	337	345	128,500	345
2017-05-11	379	379	376	376	9,800	376
2017-05-10	382	382	377	378	9,100	378
2017-05-09	380	382	375	378	19,400	378
2017-05-08	377	385	377	382	38,600	382
2017-05-02	393	393	371	375	96,900	375
2017-05-01	371	418	366	377	255,500	377
2017-04-28	362	373	359	373	25,900	373
2017-04-27	356	360	355	359	7,600	359
2017-04-26	358	361	354	356	7,100	356
2017-04-25	350	358	348	358	57,100	358
2017-04-24	358	359	355	355	5,000	355
2017-04-21	360	360	355	359	5,300	359
2017-04-20	359	362	357	359	7,100	359
2017-04-19	353	359	353	359	3,800	359
2017-04-18	348	360	348	355	7,700	355
2017-04-17	345	345	341	342	4,600	342
2017-04-14	340	345	340	342	12,400	342
2017-04-13	343	348	342	344	7,300	344
2017-04-12	350	356	342	347	14,900	347
2017-04-11	358	358	326	357	24,300	357
2017-04-10	357	365	352	360	17,000	360
2017-04-07	360	364	357	357	9,500	357
2017-04-06	365	365	349	359	21,700	359
2017-04-05	367	370	364	365	13,300	365
2017-04-04	377	380	363	370	27,700	370
2017-04-03	381	381	375	376	16,700	376
2017-03-31	388	388	382	382	4,100	382
2017-03-30	387	392	387	389	7,400	389
2017-03-29	392	393	386	392	4,600	392
2017-03-28	383	389	383	389	9,000	389
2017-03-27	387	390	386	388	8,800	388
2017-03-24	383	389	383	385	12,700	385
2017-03-23	396	396	383	383	16,600	383
2017-03-22	402	402	390	396	31,100	396
2017-03-21	409	409	399	399	21,200	399
2017-03-17	406	406	397	404	14,800	404
2017-03-16	400	402	394	400	18,200	400
2017-03-15	408	408	392	394	36,900	394
2017-03-14	420	425	410	411	97,000	411
2017-03-13	418	432	415	422	168,500	422
2017-03-10	402	415	399	410	91,700	410
2017-03-09	393	401	392	401	86,900	401
2017-03-08	383	392	383	387	17,400	387
2017-03-07	390	394	383	388	21,600	388
2017-03-06	388	391	383	388	21,700	388
2017-03-03	383	383	378	381	5,100	381
2017-03-02	380	384	380	381	8,800	381
2017-03-01	373	381	373	376	14,700	376
2017-02-28	380	383	376	378	8,600	378
2017-02-27	388	391	382	382	12,700	382
2017-02-24	394	394	386	388	14,000	388
2017-02-23	392	394	386	386	12,900	386
2017-02-22	384	390	384	388	23,500	388
2017-02-21	383	387	383	383	13,700	383
2017-02-20	385	386	380	384	11,000	384
2017-02-17	387	388	382	382	22,400	382
2017-02-16	386	392	379	388	92,200	388
2017-02-15	368	381	368	378	125,300	378
2017-02-14	361	367	358	365	31,500	365
2017-02-13	360	362	358	361	19,900	361
2017-02-10	360	365	360	361	8,400	361
2017-02-09	361	362	358	360	7,700	360
2017-02-08	358	364	355	361	14,900	361
2017-02-07	365	365	355	362	5,400	362
2017-02-06	360	363	360	361	6,600	361
2017-02-03	359	364	353	360	17,500	360
2017-02-02	364	364	356	358	13,000	358
2017-02-01	360	363	355	363	20,000	363
2017-01-31	363	365	355	359	53,200	359
2017-01-30	362	385	361	381	139,100	381
2017-01-27	360	361	355	359	5,800	359
2017-01-26	361	361	352	360	5,100	360
2017-01-25	359	363	358	361	5,500	361
2017-01-24	351	356	351	355	5,100	355
2017-01-23	358	359	355	355	5,100	355
2017-01-20	356	358	356	356	1,600	356
2017-01-19	353	360	353	353	6,100	353
2017-01-18	353	358	345	351	17,400	351
2017-01-17	364	364	355	358	4,600	358
2017-01-16	364	370	364	364	10,100	364
2017-01-13	359	363	359	363	6,200	363
2017-01-12	359	359	352	357	5,200	357
2017-01-11	352	362	352	359	23,200	359
2017-01-10	355	363	353	357	23,900	357
2017-01-06	349	358	346	352	15,600	352
2017-01-05	348	350	345	348	22,100	348
2017-01-04	356	356	346	347	18,300	347

分割・併合履歴： [1991-03-26]1株→1.05株