[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 
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
2016-05-20289.00298.00288.00297.0073002163500
2016-05-19291.00291.00290.00291.0047001364500
2016-05-18292.00296.00291.00291.003400994500
2016-05-17293.00295.00293.00295.001900557400
2016-05-16304.00304.00294.00294.0089002653800
2016-05-13300.00300.00299.00300.001800539100
2016-05-12305.00305.00298.00301.001600480300
2016-05-11301.00303.00300.00300.001900571000
2016-05-10301.00303.00299.00300.0064001929400
2016-05-09299.00303.00298.00301.001600479700
2016-05-06309.00315.00307.00307.0033001028600
2016-05-02300.00309.00298.00309.0062001858000
2016-04-28307.00307.00307.00307.001000307000
2016-04-2700
2016-04-26308.00308.00308.00308.001000308000
2016-04-25318.00318.00318.00318.001000318000
2016-04-22315.00315.00306.00312.0060001867000
2016-04-21315.00315.00315.00315.0050001575000
2016-04-20324.00327.00315.00315.0040001292000
2016-04-19310.00310.00308.00308.003000928000
2016-04-18310.00310.00310.00310.001000310000
2016-04-15308.00308.00308.00308.003000924000
2016-04-14305.00305.00305.00305.001000305000
2016-04-1300
2016-04-12294.00300.00294.00300.003000894000
2016-04-11294.00294.00293.00294.0050001468000
2016-04-08293.00293.00293.00293.001000293000
2016-04-0700
2016-04-06300.00300.00288.00300.0040001180000
2016-04-05304.00304.00303.00303.003000911000
2016-04-0400
2016-04-01306.00314.00306.00314.002000620000
2016-03-3100
2016-03-30307.00308.00305.00305.003000920000
2016-03-2900
2016-03-28309.00317.00309.00317.0040001254000
2016-03-25315.00315.00309.00309.0040001244000
2016-03-2400
2016-03-23310.00315.00310.00315.003000940000
2016-03-22302.00309.00302.00309.0080002449000
2016-03-18304.00304.00302.00302.003000910000
2016-03-17306.00312.00306.00312.0050001548000
2016-03-16309.00309.00306.00306.0040001233000
2016-03-15321.00321.00314.00314.0050001592000
2016-03-14312.00313.00312.00313.003000937000
2016-03-11310.00310.00310.00310.002000620000
2016-03-10310.00310.00308.00308.0040001236000
2016-03-09310.00310.00306.00310.00100003087000
2016-03-08313.00313.00313.00313.003000939000
2016-03-07320.00321.00314.00314.0060001915000
2016-03-04307.00314.00307.00314.0040001240000
2016-03-03299.00304.00299.00304.003000907000
2016-03-02306.00306.00305.00305.00110003365000
2016-03-01293.00295.00293.00294.003000882000
2016-02-29295.00295.00295.00295.001000295000
2016-02-26295.00295.00295.00295.002000590000
2016-02-25298.00298.00291.00295.003000884000
2016-02-24294.00294.00292.00292.0040001172000
2016-02-23296.00296.00296.00296.001000296000
2016-02-22290.00296.00289.00296.0080002322000
2016-02-19295.00296.00295.00296.0040001183000
2016-02-1800
2016-02-17300.00300.00300.00300.001000300000
2016-02-16300.00300.00300.00300.002000600000
2016-02-15291.00300.00286.00300.00200005845000
2016-02-12292.00292.00282.00282.00140004042000
2016-02-10307.00307.00299.00299.0050001512000
2016-02-09313.00313.00306.00306.0040001236000
2016-02-08318.00318.00318.00318.001000318000
2016-02-05316.00316.00313.00313.002000629000
2016-02-04324.00324.00324.00324.001000324000
2016-02-0300
2016-02-02339.00339.00335.00335.0060002027000
2016-02-01341.00343.00335.00339.0080002719000
2016-01-29307.00330.00307.00330.0070002226000
2016-01-2800
2016-01-27311.00312.00309.00309.0060001865000
2016-01-26307.00307.00307.00307.0040001228000
2016-01-25312.00313.00306.00313.0050001552000
2016-01-22295.00300.00292.00298.00100002953000
2016-01-21305.00306.00291.00291.00140004233000
2016-01-20310.00310.00307.00307.0050001544000
2016-01-19315.00315.00314.00314.003000943000
2016-01-18313.00315.00311.00315.0050001565000
2016-01-15321.00321.00318.00318.0080002561000
2016-01-14322.00323.00314.00314.0090002849000
2016-01-13320.00333.00320.00322.0090002926000
2016-01-12333.00333.00324.00324.003000983000
2016-01-08336.00338.00334.00334.0060002011000
2016-01-07343.00343.00339.00339.002000682000
2016-01-06335.00335.00335.00335.002000670000
2016-01-05335.00338.00335.00336.0060002020000
2016-01-04340.00340.00340.00340.001000340000
2015-12-30340.00344.00340.00341.0050001706000
2015-12-29338.00341.00338.00341.0030001020000
2015-12-28338.00350.00335.00337.00230007784000
2015-12-25345.00345.00325.00330.003000010045000
2015-12-24345.00345.00339.00339.00130004457000
2015-12-22347.00350.00347.00350.0040001397000
2015-12-21349.00350.00348.00350.0040001397000
2015-12-18358.00361.00357.00357.00190006847000
2015-12-17360.00361.00358.00358.00220007924000
2015-12-16359.00359.00357.00357.00170006094000
2015-12-15358.00360.00345.00345.00190006714000
2015-12-14347.00356.00347.00355.003600012735000
2015-12-11348.00360.00340.00347.00250008839000
2015-12-10340.00340.00339.00340.0060002039000
2015-12-09344.00344.00341.00342.0080002735000
2015-12-08349.00349.00344.00344.00110003815000
2015-12-07349.00351.00349.00350.0080002799000
2015-12-04348.00348.00345.00345.00100003459000
2015-12-03348.00352.00348.00352.0070002459000

   ※ 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