[6356 東証2部] 日本ギア工業 日足 時系列データ

[6356 東証2部] 日本ギア工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24476.00478.00475.00476.00127006051000
2017-11-22476.00478.00475.00475.0085004047700
2017-11-21476.00478.00475.00476.0077003661400
2017-11-20475.00477.00475.00475.0060002854900
2017-11-17475.00475.00472.00475.0063002984300
2017-11-16466.00473.00466.00472.0098004592300
2017-11-15477.00477.00464.00469.004420020736800
2017-11-14474.00475.00472.00475.00117005536000
2017-11-13475.00475.00471.00473.00106005014700
2017-11-10470.00472.00470.00471.00118005553300
2017-11-09474.00477.00471.00471.00152007197700
2017-11-08476.00476.00471.00475.00148007009000
2017-11-07475.00476.00472.00472.00120005688900
2017-11-06468.00473.00468.00473.00191008992300
2017-11-02468.00469.00463.00467.002250010469500
2017-11-01465.00467.00464.00467.00187008702200
2017-10-31468.00468.00462.00464.004800022347700
2017-10-30460.00466.00460.00466.006240028796400
2017-10-27455.00463.00449.00459.0011600052953800
2017-10-26502.00502.00448.00456.00263800123979200
2017-10-25500.00502.00498.00498.00150007487600
2017-10-24501.00501.00498.00498.00113005648100
2017-10-23498.00500.00498.00500.00131006539500
2017-10-20498.00498.00496.00498.00121006013700
2017-10-19499.00500.00496.00497.00171008508900
2017-10-18500.00500.00498.00498.00118005888400
2017-10-17500.00500.00498.00500.00153007641100
2017-10-16500.00500.00498.00499.00196009781600
2017-10-13496.00497.00492.00495.00174008601300
2017-10-12499.00500.00492.00496.003740018597100
2017-10-11500.00501.00499.00499.00106005297500
2017-10-10500.00501.00498.00500.002170010839800
2017-10-06500.00500.00498.00500.0079003946400
2017-10-05502.00502.00498.00500.002130010634800
2017-10-04498.00504.00498.00500.008530042543400
2017-10-03506.00510.00504.00506.002030010298100
2017-10-02500.00507.00500.00503.002330011699200
2017-09-29500.00502.00500.00500.00128006407500
2017-09-28502.00503.00493.00500.004640023145100
2017-09-27496.00505.00495.00500.007060035209800
2017-09-26510.00510.00507.00508.0011520058629800
2017-09-25510.00513.00499.00507.009730049311700
2017-09-22511.00513.00506.00508.005700028996200
2017-09-21514.00515.00511.00511.003140016116600
2017-09-20515.00519.00511.00515.004270021945800
2017-09-19518.00518.00511.00515.004220021771100
2017-09-15509.00512.00509.00510.002980015200400
2017-09-14514.00514.00507.00511.003500017852500
2017-09-13515.00516.00510.00511.004340022260400
2017-09-12522.00524.00517.00517.00192009971300
2017-09-11518.00520.00515.00520.002000010344800
2017-09-08508.00514.00505.00509.002550012980200
2017-09-07505.00514.00505.00508.003400017311700
2017-09-06498.00511.00495.00504.005080025492200
2017-09-05527.00530.00498.00504.008280042393600
2017-09-04523.00547.00518.00527.008030042516200
2017-09-01521.00523.00518.00521.002920015202500
2017-08-31515.00520.00513.00517.002470012765100
2017-08-30524.00528.00516.00516.007170037445800
2017-08-29493.00523.00493.00518.0011820060432600
2017-08-28488.00495.00488.00494.006050029723200
2017-08-25482.00487.00481.00485.003350016204000
2017-08-24482.00485.00480.00482.006990033692600
2017-08-23479.00482.00478.00480.003880018638900
2017-08-22478.00478.00474.00477.003550016908200
2017-08-21475.00479.00473.00479.006020028650500
2017-08-18472.00476.00470.00475.002910013795600
2017-08-17471.00474.00470.00474.003060014437200
2017-08-16467.00471.00465.00470.002780012984700
2017-08-15469.00472.00460.00465.009110042373200
2017-08-14465.00470.00465.00469.006250029204700
2017-08-10469.00472.00468.00471.003850018078600
2017-08-09471.00475.00467.00471.008940041952100
2017-08-08467.00480.00467.00470.0013960065955200
2017-08-07470.00477.00463.00470.0015160071315300
2017-08-04475.00475.00462.00462.0021210099847600
2017-08-03476.00477.00453.00462.00301900140425700
2017-08-02460.00478.00446.00470.00902200417323400
2017-08-01421.00469.00420.00444.001802600793471000
2017-07-31358.00412.00354.00405.001010200399361300
2017-07-28360.00362.00353.00357.00165005887500
2017-07-27360.00364.00357.00360.003880013954100
2017-07-26369.00370.00361.00365.004970018148500
2017-07-25369.00374.00360.00371.004000014715100
2017-07-24367.00372.00364.00372.003160011650700
2017-07-21362.00371.00358.00367.004950018070600
2017-07-20352.00363.00352.00360.003260011669000
2017-07-19355.00361.00352.00353.003640013002900
2017-07-18357.00359.00355.00355.003540012614600
2017-07-14353.00356.00351.00355.00124004380800
2017-07-13351.00357.00350.00351.00250008799500
2017-07-12353.00358.00349.00351.006630023410600
2017-07-11342.00354.00341.00350.005390018768400
2017-07-10346.00347.00337.00340.003120010632100
2017-07-07345.00345.00340.00342.00117004012600
2017-07-06340.00347.00334.00345.004300014705200
2017-07-05338.00341.00332.00337.003930013238800
2017-07-04342.00345.00342.00342.00170005833100
2017-07-03340.00346.00339.00342.0073002493400
2017-06-30342.00342.00339.00342.00121004123700
2017-06-29346.00346.00343.00345.0046001584700
2017-06-28347.00350.00345.00345.0074002571000
2017-06-27348.00348.00342.00344.0066002273900
2017-06-26346.00348.00346.00348.0045001563400
2017-06-23348.00348.00342.00342.0089003071600
2017-06-22344.00345.00343.00344.0081002783600
2017-06-21345.00347.00342.00343.0091003137200
2017-06-20344.00349.00344.00345.0091003155800
2017-06-19342.00343.00342.00342.002800959600
2017-06-16345.00345.00342.00342.0080002740300
2017-06-15340.00343.00340.00342.0059002010700
2017-06-14345.00348.00343.00345.0039001348200
2017-06-13344.00346.00341.00341.00183006303200
2017-06-12342.00345.00335.00339.00205006959000
2017-06-09338.00348.00338.00342.00175006013600
2017-06-08338.00342.00338.00338.0086002915300
2017-06-07342.00342.00340.00341.0038001293100
2017-06-06346.00346.00339.00340.0053001808900
2017-06-05343.00344.00341.00344.002700922800
2017-06-02342.00343.00339.00341.0055001878700
2017-06-01340.00342.00338.00341.0055001869900
2017-05-31340.00345.00338.00339.00183006238100
2017-05-30354.00354.00343.00347.0058002013700
2017-05-29352.00352.00349.00349.0043001507800
2017-05-26354.00354.00348.00351.0061002139700
2017-05-25345.00351.00342.00351.00117004071600
2017-05-24346.00346.00344.00345.0073002521700
2017-05-23341.00345.00340.00345.00160005469900
2017-05-22344.00345.00340.00341.00118004039700
2017-05-19344.00350.00340.00344.00139004802000
2017-05-18340.00343.00337.00343.00125004245900
2017-05-17344.00346.00341.00341.0054001849400
2017-05-16343.00344.00340.00343.00116003966200
2017-05-15337.00343.00335.00341.004220014269300
2017-05-12376.00376.00337.00345.0012850045045800
2017-05-11379.00379.00376.00376.0098003708800
2017-05-10382.00382.00377.00378.0091003440500
2017-05-09380.00382.00375.00378.00194007349400
2017-05-08377.00385.00377.00382.003860014720300
2017-05-02393.00393.00371.00375.009690037141800
2017-05-01371.00418.00366.00377.0025550099393600
2017-04-28362.00373.00359.00373.00259009390700
2017-04-27356.00360.00355.00359.0076002722500
2017-04-26358.00361.00354.00356.0071002538500
2017-04-25350.00358.00348.00358.005710020066600
2017-04-24358.00359.00355.00355.0050001789700
2017-04-21360.00360.00355.00359.0053001899200
2017-04-20359.00362.00357.00359.0071002553900
2017-04-19353.00359.00353.00359.0038001354200
2017-04-18348.00360.00348.00355.0077002721200
2017-04-17345.00345.00341.00342.0046001582600
2017-04-14340.00345.00340.00342.00124004259200
2017-04-13343.00348.00342.00344.0073002509700
2017-04-12350.00356.00342.00347.00149005208300
2017-04-11358.00358.00326.00357.00243008544900
2017-04-10357.00365.00352.00360.00170006079100
2017-04-07360.00364.00357.00357.0095003434200
2017-04-06365.00365.00349.00359.00217007751100
2017-04-05367.00370.00364.00365.00133004870200
2017-04-04377.00380.00363.00370.002770010253400
2017-04-03381.00381.00375.00376.00167006314400
2017-03-31388.00388.00382.00382.0041001580200
2017-03-30387.00392.00387.00389.0074002884300
2017-03-29392.00393.00386.00392.0046001798300
2017-03-28383.00389.00383.00389.0090003465500
2017-03-27387.00390.00386.00388.0088003414200
2017-03-24383.00389.00383.00385.00127004890700
2017-03-23396.00396.00383.00383.00166006462000
2017-03-22402.00402.00390.00396.003110012247200
2017-03-21409.00409.00399.00399.00212008507600
2017-03-17406.00406.00397.00404.00148005939800
2017-03-16400.00402.00394.00400.00182007241600
2017-03-15408.00408.00392.00394.003690014813800
2017-03-14420.00425.00410.00411.009700040548900
2017-03-13418.00432.00415.00422.0016850071355700
2017-03-10402.00415.00399.00410.009170037347700
2017-03-09393.00401.00392.00401.008690034465400
2017-03-08383.00392.00383.00387.00174006755700
2017-03-07390.00394.00383.00388.00216008379000
2017-03-06388.00391.00383.00388.00217008407500
2017-03-03383.00383.00378.00381.0051001937100
2017-03-02380.00384.00380.00381.0088003355600
2017-03-01373.00381.00373.00376.00147005508800
2017-02-28380.00383.00376.00378.0086003261200
2017-02-27388.00391.00382.00382.00127004898500
2017-02-24394.00394.00386.00388.00140005439200
2017-02-23392.00394.00386.00386.00129005054100
2017-02-22384.00390.00384.00388.00235009124000
2017-02-21383.00387.00383.00383.00137005261200
2017-02-20385.00386.00380.00384.00110004203700
2017-02-17387.00388.00382.00382.00224008613400
2017-02-16386.00392.00379.00388.009220035549700
2017-02-15368.00381.00368.00378.0012530046880000
2017-02-14361.00367.00358.00365.003150011412700
2017-02-13360.00362.00358.00361.00199007167400
2017-02-10360.00365.00360.00361.0084003031800
2017-02-09361.00362.00358.00360.0077002776300
2017-02-08358.00364.00355.00361.00149005330600
2017-02-07365.00365.00355.00362.0054001950500
2017-02-06360.00363.00360.00361.0066002386300
2017-02-03359.00364.00353.00360.00175006241800
2017-02-02364.00364.00356.00358.00130004677100
2017-02-01360.00363.00355.00363.00200007168000
2017-01-31363.00365.00355.00359.005320019235500
2017-01-30362.00385.00361.00381.0013910052110200
2017-01-27360.00361.00355.00359.0058002070500
2017-01-26361.00361.00352.00360.0051001830700
2017-01-25359.00363.00358.00361.0055001979400
2017-01-24351.00356.00351.00355.0051001808400
2017-01-23358.00359.00355.00355.0051001818400
2017-01-20356.00358.00356.00356.001600570200
2017-01-19353.00360.00353.00353.0061002175400
2017-01-18353.00358.00345.00351.00174006066100
2017-01-17364.00364.00355.00358.0046001655300
2017-01-16364.00370.00364.00364.00101003684000
2017-01-13359.00363.00359.00363.0062002239600
2017-01-12359.00359.00352.00357.0052001851900
2017-01-11352.00362.00352.00359.00232008353000
2017-01-10355.00363.00353.00357.00239008532800
2017-01-06349.00358.00346.00352.00156005482600
2017-01-05348.00350.00345.00348.00221007694400
2017-01-04356.00356.00346.00347.00183006411300
2016-12-30347.00350.00346.00350.0089003091800
2016-12-29349.00349.00343.00349.00124004305400
2016-12-28339.00346.00339.00345.0059002031700
2016-12-27337.00341.00337.00339.00123004169600
2016-12-26340.00345.00335.00337.00234007937000
2016-12-22344.00344.00335.00338.00171005789400
2016-12-21345.00352.00342.00342.00165005721500
2016-12-20350.00352.00347.00347.0047001642000
2016-12-19348.00352.00347.00351.00105003662900
2016-12-16351.00351.00340.00345.003390011707200
2016-12-15349.00350.00347.00349.00192006698500
2016-12-14346.00347.00344.00347.0033001142900
2016-12-13343.00344.00343.00343.0041001406700
2016-12-12348.00348.00343.00343.0050001730700
2016-12-09344.00347.00344.00344.0072002481700
2016-12-08345.00345.00338.00344.00193006613200
2016-12-07341.00344.00341.00341.00150005125100
2016-12-06343.00349.00343.00349.0053001840500
2016-12-05349.00349.00341.00343.0095003264300
2016-12-02354.00355.00347.00349.00228007986900
2016-12-01355.00365.00352.00354.00243008646900
2016-11-30349.00359.00346.00359.00278009805300
2016-11-29346.00349.00345.00346.0066002289000
2016-11-28350.00350.00344.00345.00113003911100
2016-11-25348.00350.00344.00345.003180011049000
2016-11-24339.00340.00336.00340.0088002976700
2016-11-22335.00336.00335.00336.0047001575900
2016-11-21335.00336.00332.00335.0095003179700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter