6356 日本ギア工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	326	337	322	334	50,300	334
2022-12-29	328	331	323	325	56,700	325
2022-12-28	337	339	327	332	113,200	332
2022-12-27	327	339	325	337	104,000	337
2022-12-26	323	337	318	322	230,700	322
2022-12-23	305	323	305	317	316,800	317
2022-12-22	295	300	293	300	55,100	300
2022-12-21	308	308	294	294	95,100	294
2022-12-20	322	322	301	306	93,600	306
2022-12-19	317	318	315	315	15,300	315
2022-12-16	320	321	317	317	25,800	317
2022-12-15	323	326	321	323	16,500	323
2022-12-14	323	325	319	325	29,100	325
2022-12-13	322	323	319	321	34,700	321
2022-12-12	319	320	318	320	11,800	320
2022-12-09	319	324	319	322	30,900	322
2022-12-08	315	317	308	317	35,000	317
2022-12-07	317	317	311	313	44,400	313
2022-12-06	313	320	313	318	14,000	318
2022-12-05	320	320	313	314	31,100	314
2022-12-02	322	322	312	320	71,300	320
2022-12-01	326	327	321	322	28,600	322
2022-11-30	322	327	316	326	81,500	326
2022-11-29	326	330	321	322	77,300	322
2022-11-28	336	337	327	327	68,500	327
2022-11-25	335	337	333	336	23,500	336
2022-11-24	334	335	330	335	51,900	335
2022-11-22	333	335	331	331	32,200	331
2022-11-21	339	339	332	332	76,800	332
2022-11-18	333	345	333	338	128,100	338
2022-11-17	328	334	327	330	50,500	330
2022-11-16	331	332	327	330	34,100	330
2022-11-15	328	334	326	332	31,500	332
2022-11-14	326	334	324	331	60,800	331
2022-11-11	326	326	321	326	35,100	326
2022-11-10	324	324	317	320	82,800	320
2022-11-09	333	333	326	327	32,200	327
2022-11-08	334	334	329	333	51,900	333
2022-11-07	336	337	330	333	75,600	333
2022-11-04	333	334	325	332	88,900	332
2022-11-02	334	338	330	332	36,600	332
2022-11-01	337	342	332	334	67,000	334
2022-10-31	339	341	329	333	127,600	333
2022-10-28	355	356	337	337	306,900	337
2022-10-27	374	379	352	359	312,800	359
2022-10-26	376	377	366	368	97,400	368
2022-10-25	363	380	363	375	91,500	375
2022-10-24	370	381	362	362	136,700	362
2022-10-21	361	370	361	363	28,800	363
2022-10-20	376	376	361	367	45,600	367
2022-10-19	368	379	361	375	76,200	375
2022-10-18	369	373	363	367	57,500	367
2022-10-17	355	372	349	367	76,100	367
2022-10-14	359	361	352	358	59,200	358
2022-10-13	347	353	341	351	58,200	351
2022-10-12	356	357	345	345	76,900	345
2022-10-11	361	362	350	355	49,300	355
2022-10-07	370	371	362	367	80,100	367
2022-10-06	375	386	373	375	81,900	375
2022-10-05	389	390	375	376	99,800	376
2022-10-04	381	392	378	382	206,200	382
2022-10-03	365	382	364	375	281,000	375
2022-09-30	350	358	345	355	52,800	355
2022-09-29	338	364	336	351	105,900	351
2022-09-28	342	346	325	338	96,900	338
2022-09-27	342	356	341	349	60,000	349
2022-09-26	356	363	336	340	156,500	340
2022-09-22	370	370	359	364	59,800	364
2022-09-21	377	385	368	371	73,200	371
2022-09-20	379	395	378	382	171,100	382
2022-09-16	386	392	374	378	169,600	378
2022-09-15	365	394	357	389	154,200	389
2022-09-14	365	370	355	365	126,800	365
2022-09-13	367	375	358	374	86,300	374
2022-09-12	370	385	364	369	153,700	369
2022-09-09	361	384	360	372	268,400	372
2022-09-08	343	357	341	357	105,100	357
2022-09-07	347	347	332	339	79,500	339
2022-09-06	349	355	342	347	106,700	347
2022-09-05	343	361	341	350	149,900	350
2022-09-02	341	360	338	348	217,300	348
2022-09-01	346	350	337	338	134,400	338
2022-08-31	335	368	335	352	367,400	352
2022-08-30	335	336	328	333	60,900	333
2022-08-29	334	339	321	333	134,000	333
2022-08-26	338	338	322	335	223,300	335
2022-08-25	317	345	314	330	647,700	330
2022-08-24	300	316	300	309	171,400	309
2022-08-23	301	303	300	300	15,500	300
2022-08-22	301	303	300	303	21,000	303
2022-08-19	302	303	300	302	17,700	302
2022-08-18	301	304	300	303	32,700	303
2022-08-17	296	310	295	300	131,500	300
2022-08-16	297	298	295	295	15,400	295
2022-08-15	301	301	295	296	28,100	296
2022-08-12	299	303	296	301	35,100	301
2022-08-10	302	302	296	298	27,300	298
2022-08-09	311	311	300	302	53,900	302
2022-08-08	310	311	308	310	11,300	310
2022-08-05	311	312	307	310	29,500	310
2022-08-04	308	310	306	310	30,300	310
2022-08-03	306	307	302	305	18,300	305
2022-08-02	311	311	303	305	24,900	305
2022-08-01	310	310	304	309	40,600	309
2022-07-29	303	313	300	305	99,700	305
2022-07-28	302	304	298	303	16,800	303
2022-07-27	304	304	298	298	17,900	298
2022-07-26	302	305	298	304	30,700	304
2022-07-25	303	304	297	304	45,200	304
2022-07-22	301	301	295	295	21,900	295
2022-07-21	297	298	294	295	29,600	295
2022-07-20	304	304	296	299	40,100	299
2022-07-19	306	309	298	299	70,900	299
2022-07-15	315	318	299	309	357,000	309
2022-07-14	294	297	289	291	49,100	291
2022-07-13	296	301	291	297	90,900	297
2022-07-12	302	302	298	298	45,500	298
2022-07-11	296	305	296	302	91,800	302
2022-07-08	301	303	285	291	137,100	291
2022-07-07	301	307	300	300	113,000	300
2022-07-06	300	316	299	307	345,800	307
2022-07-05	315	337	301	310	1,716,300	310
2022-07-04	265	280	265	275	31,900	275
2022-07-01	271	271	262	263	14,000	263
2022-06-30	277	278	268	268	20,800	268
2022-06-29	271	279	271	279	27,900	279
2022-06-28	272	275	271	275	7,000	275
2022-06-27	272	273	271	272	5,500	272
2022-06-24	273	274	271	272	4,800	272
2022-06-23	268	274	268	273	3,100	273
2022-06-22	274	274	268	268	4,100	268
2022-06-21	266	270	266	268	5,800	268
2022-06-20	272	272	266	266	6,400	266
2022-06-17	267	271	267	267	8,400	267
2022-06-16	273	273	270	270	3,800	270
2022-06-15	275	275	268	269	10,900	269
2022-06-14	268	275	268	274	8,000	274
2022-06-13	268	272	268	270	6,800	270
2022-06-10	275	276	273	273	14,500	273
2022-06-09	280	280	275	276	9,800	276
2022-06-08	276	280	275	275	14,600	275
2022-06-07	278	278	274	275	9,700	275
2022-06-06	277	278	274	274	15,700	274
2022-06-03	288	288	276	280	32,800	280
2022-06-02	293	293	278	282	20,000	282
2022-06-01	278	292	273	290	47,200	290
2022-05-31	271	286	269	286	46,600	286
2022-05-30	264	271	264	271	21,800	271
2022-05-27	263	267	263	267	6,600	267
2022-05-26	266	267	262	262	8,700	262
2022-05-25	263	265	261	264	10,600	264
2022-05-24	268	269	261	263	25,000	263
2022-05-23	265	268	262	268	7,700	268
2022-05-20	260	265	260	265	5,600	265
2022-05-19	263	263	260	262	3,800	262
2022-05-18	260	265	259	265	4,700	265
2022-05-17	267	267	259	259	11,400	259
2022-05-16	263	271	263	263	32,600	263
2022-05-13	258	269	255	268	20,900	268
2022-05-12	259	259	255	258	9,800	258
2022-05-11	256	261	256	258	4,000	258
2022-05-10	258	258	256	257	7,000	257
2022-05-09	260	262	258	258	17,700	258
2022-05-06	259	265	259	263	19,200	263
2022-05-02	260	262	260	262	6,800	262
2022-04-28	264	268	258	262	22,900	262
2022-04-27	255	263	255	263	26,900	263
2022-04-26	254	257	254	255	16,500	255
2022-04-25	257	258	253	253	20,400	253
2022-04-22	265	265	259	261	12,200	261
2022-04-21	263	265	261	265	17,600	265
2022-04-20	262	262	260	262	5,700	262
2022-04-19	262	262	257	259	20,800	259
2022-04-18	262	262	257	260	28,200	260
2022-04-15	264	266	262	262	10,100	262
2022-04-14	264	266	262	266	19,100	266
2022-04-13	273	273	260	265	92,000	265
2022-04-12	280	287	271	271	57,600	271
2022-04-11	282	300	277	287	120,100	287
2022-04-08	279	279	272	274	13,100	274
2022-04-07	280	280	277	278	8,600	278
2022-04-06	283	283	281	281	4,500	281
2022-04-05	284	284	281	282	6,800	282
2022-04-04	284	284	280	282	9,800	282
2022-04-01	276	283	276	283	7,900	283
2022-03-31	276	282	276	276	7,700	276
2022-03-30	278	278	276	278	5,700	278
2022-03-29	278	280	277	279	12,700	279
2022-03-28	285	285	278	279	19,100	279
2022-03-25	289	289	285	287	10,500	287
2022-03-24	292	292	287	289	14,400	289
2022-03-23	301	301	291	296	18,300	296
2022-03-22	290	301	289	298	50,200	298
2022-03-18	283	289	283	289	4,300	289
2022-03-17	289	289	285	287	6,100	287
2022-03-16	283	289	283	287	21,200	287
2022-03-15	284	285	281	285	12,600	285
2022-03-14	284	284	279	282	10,600	282
2022-03-11	286	286	283	284	12,600	284
2022-03-10	289	289	283	287	11,700	287
2022-03-09	281	287	281	284	22,000	284
2022-03-08	280	284	280	284	15,500	284
2022-03-07	278	282	276	279	27,800	279
2022-03-04	282	288	271	274	44,500	274
2022-03-03	269	291	268	282	70,400	282
2022-03-02	270	271	266	266	8,000	266
2022-03-01	272	272	270	270	11,100	270
2022-02-28	269	274	267	272	9,000	272
2022-02-25	267	269	264	269	5,500	269
2022-02-24	273	273	267	269	9,400	269
2022-02-22	272	273	272	272	7,500	272
2022-02-21	272	273	272	272	9,300	272
2022-02-18	275	275	274	275	2,900	275
2022-02-17	280	280	274	274	4,000	274
2022-02-16	281	282	276	277	20,800	277
2022-02-15	281	281	278	278	13,400	278
2022-02-14	276	276	272	275	16,800	275
2022-02-10	269	276	268	276	11,900	276
2022-02-09	269	271	265	269	7,900	269
2022-02-08	263	269	262	269	8,300	269
2022-02-07	260	263	260	263	7,000	263
2022-02-04	261	263	261	263	7,900	263
2022-02-03	258	261	258	261	8,300	261
2022-02-02	259	259	256	259	12,900	259
2022-02-01	256	259	256	256	7,800	256
2022-01-31	256	261	255	259	18,500	259
2022-01-28	253	255	251	252	13,500	252
2022-01-27	262	262	251	251	16,000	251
2022-01-26	264	264	259	259	10,500	259
2022-01-25	265	265	261	261	4,300	261
2022-01-24	261	264	260	263	5,700	263
2022-01-21	260	263	260	263	8,400	263
2022-01-20	261	267	261	265	8,600	265
2022-01-19	266	266	263	263	4,900	263
2022-01-18	269	269	266	266	2,800	266
2022-01-17	269	269	265	267	9,000	267
2022-01-14	267	268	265	267	6,300	267
2022-01-13	269	271	267	268	10,000	268
2022-01-12	268	282	266	274	24,200	274
2022-01-11	264	268	264	265	13,900	265
2022-01-07	271	279	263	264	28,600	264
2022-01-06	272	272	263	263	11,600	263
2022-01-05	268	269	266	269	6,800	269
2022-01-04	262	269	262	267	16,300	267

分割・併合履歴： [1991-03-26]1株→1.05株