[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 
2017-05-26354.00354.00348.00351.0061002139700
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
2016-11-18327.00335.00326.00332.00188006193400
2016-11-17325.00326.00320.00326.00122003951100
2016-11-16328.00328.00320.00322.0072002318300
2016-11-15329.00329.00323.00326.0087002841300
2016-11-14322.00324.00321.00323.00140004508400
2016-11-11325.00325.00319.00320.00150004818700
2016-11-10323.00324.00312.00319.00185005911500
2016-11-09330.00330.00309.00318.00311009981100
2016-11-08322.00324.00317.00322.0089002851900
2016-11-07317.00330.00316.00318.00223007248100
2016-11-04310.00332.00310.00318.004690015173900
2016-11-02319.00319.00309.00313.00250007840300
2016-11-01322.00322.00317.00319.00235007516200
2016-10-31328.00328.00313.00317.007950025467500
2016-10-28360.00376.00316.00323.00327500108910200
2016-10-27348.00357.00348.00356.003150011077300
2016-10-26345.00346.00340.00345.00138004730300
2016-10-25354.00354.00335.00345.003020010383000
2016-10-24354.00357.00331.00354.00248008632700
2016-10-21356.00357.00350.00354.0072002544500
2016-10-20355.00356.00352.00355.00124004395600
2016-10-19340.00352.00332.00352.00189006479800
2016-10-18337.00339.00336.00339.00288009739500
2016-10-17331.00338.00331.00335.00148004949300
2016-10-14331.00334.00327.00334.00121004001900
2016-10-13320.00331.00318.00331.003780012212200
2016-10-12328.00329.00322.00326.0049001599100
2016-10-11323.00324.00318.00320.0077002457400
2016-10-07322.00322.00322.00322.0020064400
2016-10-06321.00325.00321.00325.00700226200
2016-10-05322.00322.00322.00322.002000644000
2016-10-04320.00320.00320.00320.0020064000
2016-10-03327.00327.00319.00322.001900611400
2016-09-30313.00325.00313.00325.0080002580300
2016-09-29313.00319.00313.00319.002300727500
2016-09-28312.00312.00312.00312.001000312000
2016-09-27308.00317.00308.00317.0052001628500
2016-09-26315.00316.00315.00316.0042001324800
2016-09-23322.00322.00316.00316.001300415800
2016-09-21317.00317.00303.00314.0081002519100
2016-09-20328.00328.00317.00317.0043001389700
2016-09-16322.00322.00315.00317.002700859500
2016-09-15322.00322.00320.00320.0038001221600
2016-09-14317.00322.00315.00322.002400761800
2016-09-13316.00316.00316.00316.0020063200
2016-09-12312.00319.00312.00312.002500780900
2016-09-09320.00329.00314.00314.0058001869900
2016-09-08311.00318.00311.00314.00600189300
2016-09-0700
2016-09-06319.00319.00312.00314.002900910500
2016-09-05315.00319.00315.00319.001800567400
2016-09-02320.00320.00318.00318.003100991700
2016-09-01318.00320.00315.00320.0045001428000
2016-08-31312.00329.00312.00318.00189006031600
2016-08-30309.00315.00309.00312.00115003601600
2016-08-29309.00309.00303.00303.001200364700
2016-08-26308.00308.00308.00308.001100338800
2016-08-25311.00311.00302.00305.00127003902700
2016-08-24303.00305.00303.00304.002800851000
2016-08-23305.00305.00302.00302.0048001458600
2016-08-2200
2016-08-19300.00300.00300.00300.002000600000
2016-08-18300.00302.00300.00302.002200660400
2016-08-17301.00305.00301.00301.0034001029100
2016-08-16303.00309.00303.00303.0090002744000
2016-08-15308.00308.00293.00303.00268007943300
2016-08-12306.00308.00306.00308.0035001073500
2016-08-10309.00309.00298.00304.00174005266600
2016-08-09297.00304.00297.00301.004480013410100
2016-08-08304.00304.00297.00298.0096002865400
2016-08-05307.00307.00299.00300.0069002083300
2016-08-04297.00308.00297.00300.0080002410000
2016-08-03300.00300.00300.00300.0054001620000
2016-08-02312.00312.00300.00300.0047001431900
2016-08-01300.00311.00300.00311.003420010296200
2016-07-2900
2016-07-2800
2016-07-27284.00284.00284.00284.0010028400
2016-07-26289.00289.00287.00287.00600173200
2016-07-25285.00285.00278.00281.0059001662100
2016-07-22278.00284.00278.00284.003100863000
2016-07-21284.00284.00281.00281.002200620100
2016-07-2000
2016-07-19287.00287.00287.00287.0010028700
2016-07-15288.00288.00280.00285.0099002835900
2016-07-14287.00288.00285.00288.001400401900
2016-07-13285.00285.00284.00285.00700199000
2016-07-12287.00288.00287.00288.0042001209000
2016-07-11288.00288.00288.00288.002200633600
2016-07-08280.00280.00280.00280.002200616000
2016-07-07274.00284.00272.00273.001700470800
2016-07-06270.00272.00270.00272.0020054200
2016-07-05273.00273.00273.00273.001000273000
2016-07-04271.00272.00271.00272.003400922800
2016-07-01266.00271.00265.00265.00700186600
2016-06-30270.00270.00265.00265.0070001874900
2016-06-29269.00269.00260.00260.003100811100
2016-06-28260.00262.00258.00258.001800468500
2016-06-27253.00272.00253.00257.0070001799800
2016-06-24283.00283.00256.00258.00190004940600
2016-06-23279.00279.00272.00275.0074002035000
2016-06-22279.00280.00279.00279.00700195400
2016-06-21271.00281.00271.00281.0047001283100
2016-06-20274.00280.00274.00277.0042001162700
2016-06-17271.00277.00271.00272.00194005277000
2016-06-16291.00291.00281.00282.0049001400900
2016-06-15299.00299.00291.00291.0034001013400
2016-06-14291.00291.00287.00291.00129003715500
2016-06-13295.00295.00293.00293.002600764900
2016-06-1000
2016-06-09301.00301.00301.00301.00500150500
2016-06-08301.00303.00301.00301.00600180800
2016-06-07297.00298.00297.00298.00600178700
2016-06-06300.00300.00300.00300.001000300000
2016-06-03316.00316.00305.00305.0051001577500
2016-06-02300.00308.00300.00308.001300398000
2016-06-01300.00308.00300.00308.0041001232500
2016-05-31298.00307.00298.00307.00400121800
2016-05-30298.00314.00298.00314.0056001681100
2016-05-27298.00299.00297.00298.001900566300
2016-05-26303.00303.00303.00303.00700212100
2016-05-25304.00304.00298.00298.001000302900
2016-05-24299.00299.00298.00298.0030089500
2016-05-23297.00300.00297.00300.00130003894000

   ※ 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。 

s7db.com Twitter Blog