6356 日本ギア工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	578	578	564	573	237,000	573
2023-12-28	577	587	570	582	251,300	582
2023-12-27	560	585	560	577	333,800	577
2023-12-26	567	575	557	559	213,200	559
2023-12-25	587	590	563	571	309,100	571
2023-12-22	571	613	564	579	918,600	579
2023-12-21	575	595	568	570	396,600	570
2023-12-20	581	597	575	583	486,200	583
2023-12-19	543	599	541	585	1,308,900	585
2023-12-18	521	534	511	533	234,500	533
2023-12-15	540	544	522	529	290,500	529
2023-12-14	570	570	534	537	516,400	537
2023-12-13	586	589	558	575	696,300	575
2023-12-12	564	589	555	579	926,800	579
2023-12-11	539	566	539	560	356,900	560
2023-12-08	538	539	520	524	356,900	524
2023-12-07	555	560	538	543	258,800	543
2023-12-06	542	560	532	560	372,600	560
2023-12-05	555	564	534	536	421,000	536
2023-12-04	537	573	530	565	842,900	565
2023-12-01	496	527	493	527	380,700	527
2023-11-30	478	492	477	491	103,600	491
2023-11-29	494	500	477	478	232,600	478
2023-11-28	495	503	487	497	176,400	497
2023-11-27	511	511	492	498	259,100	498
2023-11-24	513	530	503	510	507,500	510
2023-11-22	495	515	493	514	763,500	514
2023-11-21	476	496	474	479	164,000	479
2023-11-20	473	486	473	475	149,200	475
2023-11-17	476	486	463	476	233,300	476
2023-11-16	478	501	478	483	239,600	483
2023-11-15	476	485	472	482	187,500	482
2023-11-14	473	494	468	480	203,000	480
2023-11-13	471	485	464	466	160,200	466
2023-11-10	455	477	452	474	207,100	474
2023-11-09	467	468	447	457	390,600	457
2023-11-08	495	499	470	475	442,100	475
2023-11-07	472	500	462	489	510,600	489
2023-11-06	477	483	462	471	525,900	471
2023-11-02	462	477	457	477	570,500	477
2023-11-01	460	476	450	470	753,700	470
2023-10-31	435	464	426	453	1,520,000	453
2023-10-30	485	510	433	451	4,986,600	451
2023-10-27	365	445	361	445	1,181,300	445
2023-10-26	365	371	362	365	97,300	365
2023-10-25	373	376	367	370	109,000	370
2023-10-24	367	373	360	368	98,400	368
2023-10-23	376	377	365	366	85,300	366
2023-10-20	369	380	367	378	68,700	378
2023-10-19	365	370	362	368	40,300	368
2023-10-18	364	375	363	373	40,700	373
2023-10-17	355	366	352	366	79,700	366
2023-10-16	355	358	351	352	58,900	352
2023-10-13	367	368	359	360	52,400	360
2023-10-12	368	372	365	370	27,000	370
2023-10-11	370	375	367	369	45,900	369
2023-10-10	358	375	357	370	121,700	370
2023-10-06	350	354	347	354	41,600	354
2023-10-05	356	361	348	349	114,000	349
2023-10-04	360	363	346	348	336,700	348
2023-10-03	384	388	373	376	85,200	376
2023-10-02	391	397	385	385	39,100	385
2023-09-29	391	397	389	391	47,400	391
2023-09-28	391	395	387	392	36,600	392
2023-09-27	384	393	380	391	43,300	391
2023-09-26	390	392	387	388	36,500	388
2023-09-25	388	396	385	396	37,400	396
2023-09-22	379	390	377	386	41,300	386
2023-09-21	386	392	381	382	79,100	382
2023-09-20	400	400	389	391	76,000	391
2023-09-19	399	400	391	400	72,600	400
2023-09-15	412	412	396	400	98,500	400
2023-09-14	406	410	401	406	33,100	406
2023-09-13	411	413	403	404	28,500	404
2023-09-12	407	416	406	412	61,500	412
2023-09-11	406	410	398	402	63,000	402
2023-09-08	405	409	402	405	100,500	405
2023-09-07	418	418	403	405	111,800	405
2023-09-06	431	431	405	418	216,600	418
2023-09-05	441	441	431	433	34,700	433
2023-09-04	435	437	431	437	32,700	437
2023-09-01	422	436	421	434	68,300	434
2023-08-31	428	429	421	423	26,400	423
2023-08-30	426	430	421	425	57,300	425
2023-08-29	430	430	418	425	104,100	425
2023-08-28	428	439	422	429	96,000	429
2023-08-25	433	440	425	426	104,500	426
2023-08-24	438	446	434	435	79,300	435
2023-08-23	438	438	432	434	32,700	434
2023-08-22	430	441	427	437	94,000	437
2023-08-21	439	439	426	426	67,400	426
2023-08-18	447	455	432	433	136,900	433
2023-08-17	447	449	435	447	70,400	447
2023-08-16	442	452	435	439	144,400	439
2023-08-15	426	456	426	444	229,000	444
2023-08-14	418	435	418	422	144,100	422
2023-08-10	426	433	415	420	142,700	420
2023-08-09	414	427	408	424	135,400	424
2023-08-08	417	418	406	407	99,700	407
2023-08-07	414	418	409	416	135,600	416
2023-08-04	400	440	396	420	479,800	420
2023-08-03	406	419	391	392	177,600	392
2023-08-02	410	421	396	398	304,200	398
2023-08-01	390	423	383	411	839,900	411
2023-07-31	344	389	344	382	1,139,500	382
2023-07-28	343	347	336	338	134,100	338
2023-07-27	350	350	345	347	60,300	347
2023-07-26	354	354	349	350	30,000	350
2023-07-25	352	355	350	354	44,500	354
2023-07-24	352	353	346	352	39,100	352
2023-07-21	355	355	350	350	34,100	350
2023-07-20	359	359	352	355	27,400	355
2023-07-19	359	361	355	359	29,300	359
2023-07-18	352	358	352	356	18,300	356
2023-07-14	365	365	352	354	43,200	354
2023-07-13	359	363	356	359	32,900	359
2023-07-12	367	367	360	360	42,000	360
2023-07-11	373	377	367	369	38,500	369
2023-07-10	375	375	366	368	52,200	368
2023-07-07	370	374	366	370	49,000	370
2023-07-06	378	378	370	374	37,400	374
2023-07-05	374	381	372	381	30,700	381
2023-07-04	379	385	376	379	45,200	379
2023-07-03	375	385	375	381	61,200	381
2023-06-30	376	376	368	372	33,800	372
2023-06-29	375	379	372	376	31,200	376
2023-06-28	368	376	368	372	34,500	372
2023-06-27	371	371	363	368	51,800	368
2023-06-26	378	378	371	371	63,200	371
2023-06-23	378	379	369	375	55,500	375
2023-06-22	387	389	378	378	39,400	378
2023-06-21	383	386	379	385	25,800	385
2023-06-20	377	384	375	383	31,500	383
2023-06-19	377	381	375	379	32,200	379
2023-06-16	371	378	370	378	63,600	378
2023-06-15	375	381	371	371	38,900	371
2023-06-14	379	382	374	376	29,100	376
2023-06-13	387	389	378	380	44,300	380
2023-06-12	383	387	379	387	35,200	387
2023-06-09	385	385	378	379	25,300	379
2023-06-08	381	385	377	379	25,300	379
2023-06-07	385	387	378	382	49,200	382
2023-06-06	386	395	381	388	80,700	388
2023-06-05	393	396	387	392	46,700	392
2023-06-02	371	387	371	385	83,300	385
2023-06-01	378	382	371	373	33,800	373
2023-05-31	382	382	373	377	63,300	377
2023-05-30	381	388	377	385	50,700	385
2023-05-29	378	385	375	382	66,100	382
2023-05-26	379	383	370	370	59,500	370
2023-05-25	383	387	378	381	58,700	381
2023-05-24	390	394	381	383	54,600	383
2023-05-23	401	408	384	385	101,500	385
2023-05-22	393	403	393	400	81,200	400
2023-05-19	386	407	386	390	141,200	390
2023-05-18	390	395	371	384	136,800	384
2023-05-17	392	399	387	389	70,900	389
2023-05-16	402	403	387	394	99,000	394
2023-05-15	391	410	390	402	220,500	402
2023-05-12	475	476	421	431	494,900	431
2023-05-11	477	485	474	476	72,800	476
2023-05-10	492	492	474	478	106,600	478
2023-05-09	482	495	481	492	60,100	492
2023-05-08	486	490	484	485	40,500	485
2023-05-02	493	494	484	484	52,200	484
2023-05-01	490	505	490	495	108,200	495
2023-04-28	485	490	477	487	55,800	487
2023-04-27	479	490	479	484	94,600	484
2023-04-26	482	486	477	481	34,300	481
2023-04-25	492	499	486	486	99,300	486
2023-04-24	479	492	475	487	101,800	487
2023-04-21	475	482	471	481	77,300	481
2023-04-20	474	484	470	477	59,600	477
2023-04-19	486	486	472	478	96,800	478
2023-04-18	505	507	489	492	61,600	492
2023-04-17	506	508	499	503	76,300	503
2023-04-14	506	508	495	505	88,800	505
2023-04-13	499	510	494	504	90,700	504
2023-04-12	490	502	490	498	62,000	498
2023-04-11	484	497	483	493	78,500	493
2023-04-10	485	494	479	483	62,400	483
2023-04-07	480	490	475	485	112,700	485
2023-04-06	483	495	479	484	68,400	484
2023-04-05	501	501	485	488	101,800	488
2023-04-04	508	511	500	505	71,200	505
2023-04-03	510	516	505	508	65,300	508
2023-03-31	513	520	508	509	130,500	509
2023-03-30	504	521	504	517	115,600	517
2023-03-29	506	510	500	502	77,200	502
2023-03-28	509	518	500	506	103,200	506
2023-03-27	512	516	500	511	91,900	511
2023-03-24	496	511	488	510	132,900	510
2023-03-23	489	495	483	495	75,400	495
2023-03-22	487	501	487	495	114,600	495
2023-03-20	481	493	468	479	216,900	479
2023-03-17	510	515	485	485	178,200	485
2023-03-16	499	508	493	505	159,900	505
2023-03-15	501	521	501	519	221,600	519
2023-03-14	507	514	487	495	421,800	495
2023-03-13	521	524	501	517	328,400	517
2023-03-10	525	537	522	534	180,500	534
2023-03-09	531	541	525	532	179,700	532
2023-03-08	545	549	529	535	189,900	535
2023-03-07	552	570	535	544	299,200	544
2023-03-06	564	564	545	555	347,200	555
2023-03-03	552	575	540	561	379,200	561
2023-03-02	535	564	531	552	533,400	552
2023-03-01	501	533	501	533	313,100	533
2023-02-28	512	520	493	502	323,000	502
2023-02-27	511	515	502	510	187,500	510
2023-02-24	499	512	493	509	243,900	509
2023-02-22	490	499	483	499	127,400	499
2023-02-21	482	501	481	497	181,700	497
2023-02-20	485	505	472	487	268,100	487
2023-02-17	490	497	479	482	187,500	482
2023-02-16	481	498	470	497	318,900	497
2023-02-15	455	483	452	481	219,200	481
2023-02-14	466	473	456	456	123,700	456
2023-02-13	453	469	450	466	194,000	466
2023-02-10	445	458	435	457	161,000	457
2023-02-09	453	462	445	447	106,200	447
2023-02-08	452	460	450	457	113,300	457
2023-02-07	440	457	437	448	150,600	448
2023-02-06	445	451	436	439	162,200	439
2023-02-03	450	454	432	448	253,300	448
2023-02-02	447	459	442	448	348,400	448
2023-02-01	472	480	451	455	557,000	455
2023-01-31	450	483	446	477	1,163,500	477
2023-01-30	449	460	431	445	1,045,400	445
2023-01-27	450	450	414	441	1,941,600	441
2023-01-26	427	427	413	427	753,600	427
2023-01-25	342	350	339	347	54,800	347
2023-01-24	347	349	342	342	49,800	342
2023-01-23	346	350	344	347	61,600	347
2023-01-20	347	348	343	344	51,800	344
2023-01-19	345	350	341	347	46,700	347
2023-01-18	342	348	335	346	78,300	346
2023-01-17	341	353	341	348	42,000	348
2023-01-16	348	350	338	341	98,700	341
2023-01-13	352	358	342	349	98,300	349
2023-01-12	364	385	355	355	236,900	355
2023-01-11	365	375	360	362	195,200	362
2023-01-10	363	375	347	359	524,900	359
2023-01-06	349	362	341	357	172,600	357
2023-01-05	353	363	343	348	210,400	348
2023-01-04	337	359	335	355	271,700	355

分割・併合履歴： [1991-03-26]1株→1.05株