日本ギア工業(6356)の株価時系列情報
日本ギア工業(6356)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 285 | 290 | 283 | 283 | 6,000 |
| 1985/12/27 | 285 | 285 | 284 | 284 | 9,000 |
| 1985/12/25 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/12/24 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/12/23 | 290 | 290 | 285 | 290 | 7,000 |
| 1985/12/20 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/12/19 | 288 | 288 | 283 | 283 | 12,000 |
| 1985/12/18 | 285 | 285 | 282 | 283 | 5,000 |
| 1985/12/17 | 283 | 289 | 283 | 289 | 2,000 |
| 1985/12/16 | 285 | 286 | 281 | 281 | 16,000 |
| 1985/12/12 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/12/11 | 286 | 286 | 285 | 285 | 4,000 |
| 1985/12/10 | 302 | 302 | 290 | 290 | 9,000 |
| 1985/12/09 | 304 | 304 | 293 | 293 | 16,000 |
| 1985/12/07 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/12/06 | 299 | 305 | 298 | 301 | 19,000 |
| 1985/12/05 | 305 | 305 | 297 | 299 | 12,000 |
| 1985/12/04 | 300 | 310 | 300 | 310 | 35,000 |
| 1985/12/03 | 292 | 300 | 291 | 300 | 37,000 |
| 1985/12/02 | 300 | 300 | 293 | 293 | 8,000 |
| 1985/11/29 | 295 | 295 | 285 | 285 | 6,000 |
| 1985/11/28 | 295 | 295 | 295 | 295 | 8,000 |
| 1985/11/27 | 299 | 299 | 299 | 299 | 3,000 |
| 1985/11/26 | 290 | 290 | 287 | 287 | 8,000 |
| 1985/11/25 | 287 | 290 | 287 | 290 | 8,000 |
| 1985/11/22 | 287 | 287 | 287 | 287 | 2,000 |
| 1985/11/21 | 287 | 287 | 287 | 287 | 4,000 |
| 1985/11/20 | 299 | 299 | 299 | 299 | 2,000 |
| 1985/11/18 | 300 | 301 | 300 | 300 | 10,000 |
| 1985/11/16 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/11/15 | 287 | 287 | 285 | 285 | 9,000 |
| 1985/11/14 | 287 | 287 | 285 | 285 | 8,000 |
| 1985/11/13 | 287 | 287 | 287 | 287 | 3,000 |
| 1985/11/12 | 291 | 291 | 290 | 290 | 3,000 |
| 1985/11/11 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/11/08 | 295 | 295 | 290 | 290 | 2,000 |
| 1985/11/07 | 298 | 298 | 298 | 298 | 1,000 |
| 1985/11/06 | 296 | 300 | 291 | 300 | 6,000 |
| 1985/11/05 | 297 | 297 | 295 | 295 | 4,000 |
| 1985/11/02 | 299 | 300 | 299 | 300 | 3,000 |
| 1985/11/01 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/10/31 | 300 | 300 | 300 | 300 | 5,000 |
| 1985/10/30 | 300 | 309 | 300 | 300 | 5,000 |
| 1985/10/29 | 295 | 310 | 295 | 310 | 13,000 |
| 1985/10/28 | 296 | 296 | 295 | 295 | 5,000 |
| 1985/10/26 | 305 | 305 | 300 | 300 | 3,000 |
| 1985/10/25 | 301 | 301 | 300 | 300 | 4,000 |
| 1985/10/24 | 300 | 300 | 296 | 296 | 11,000 |
| 1985/10/23 | 307 | 310 | 300 | 310 | 8,000 |
| 1985/10/22 | 313 | 314 | 311 | 314 | 33,000 |
| 1985/10/21 | 298 | 323 | 294 | 323 | 40,000 |
| 1985/10/19 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/10/18 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/10/17 | 289 | 289 | 289 | 289 | 3,000 |
| 1985/10/16 | 288 | 289 | 288 | 289 | 3,000 |
| 1985/10/15 | 286 | 289 | 286 | 288 | 6,000 |
| 1985/10/14 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/10/11 | 300 | 300 | 291 | 291 | 8,000 |
| 1985/10/09 | 295 | 296 | 295 | 295 | 3,000 |
| 1985/10/08 | 296 | 296 | 295 | 295 | 4,000 |
| 1985/10/04 | 304 | 304 | 296 | 296 | 3,000 |
| 1985/10/03 | 294 | 296 | 294 | 296 | 2,000 |
| 1985/10/02 | 292 | 293 | 292 | 293 | 8,000 |
| 1985/10/01 | 305 | 305 | 295 | 295 | 12,000 |
| 1985/09/30 | 305 | 305 | 300 | 300 | 9,000 |
| 1985/09/28 | 314 | 314 | 292 | 292 | 19,000 |
| 1985/09/27 | 311 | 311 | 306 | 306 | 16,000 |
| 1985/09/26 | 312 | 313 | 310 | 310 | 15,000 |
| 1985/09/25 | 335 | 335 | 310 | 310 | 63,000 |
| 1985/09/24 | 334 | 335 | 332 | 332 | 139,000 |
| 1985/09/21 | 328 | 335 | 326 | 332 | 121,000 |
| 1985/09/20 | 310 | 330 | 310 | 329 | 169,000 |
| 1985/09/19 | 305 | 312 | 305 | 310 | 84,000 |
| 1985/09/18 | 306 | 310 | 301 | 305 | 52,000 |
| 1985/09/17 | 299 | 314 | 298 | 305 | 74,000 |
| 1985/09/13 | 296 | 300 | 295 | 297 | 31,000 |
| 1985/09/12 | 295 | 297 | 295 | 297 | 12,000 |
| 1985/09/11 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/09/10 | 297 | 300 | 294 | 294 | 6,000 |
| 1985/09/09 | 288 | 297 | 285 | 297 | 11,000 |
| 1985/09/07 | 288 | 288 | 288 | 288 | 10,000 |
| 1985/09/06 | 287 | 297 | 287 | 297 | 19,000 |
| 1985/09/05 | 281 | 291 | 281 | 291 | 5,000 |
| 1985/09/04 | 280 | 281 | 280 | 281 | 3,000 |
| 1985/09/03 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/09/02 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/08/30 | 273 | 273 | 273 | 273 | 2,000 |
| 1985/08/29 | 271 | 275 | 271 | 271 | 9,000 |
| 1985/08/27 | 282 | 282 | 282 | 282 | 1,000 |
| 1985/08/26 | 294 | 294 | 294 | 294 | 3,000 |
| 1985/08/24 | 284 | 284 | 284 | 284 | 2,000 |
| 1985/08/23 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/08/20 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/08/19 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/08/15 | 270 | 275 | 270 | 275 | 9,000 |
| 1985/08/13 | 270 | 270 | 270 | 270 | 4,000 |
| 1985/08/07 | 277 | 277 | 277 | 277 | 1,000 |
| 1985/08/01 | 270 | 274 | 270 | 274 | 5,000 |
| 1985/07/31 | 279 | 279 | 279 | 279 | 1,000 |
| 1985/07/30 | 284 | 284 | 278 | 283 | 9,000 |
| 1985/07/29 | 284 | 285 | 284 | 285 | 5,000 |
| 1985/07/27 | 285 | 285 | 285 | 285 | 20,000 |
| 1985/07/26 | 289 | 289 | 285 | 285 | 6,000 |
| 1985/07/25 | 298 | 298 | 291 | 291 | 15,000 |
| 1985/07/24 | 291 | 298 | 291 | 295 | 12,000 |
| 1985/07/23 | 292 | 294 | 290 | 291 | 9,000 |
| 1985/07/22 | 293 | 297 | 293 | 297 | 5,000 |
| 1985/07/20 | 298 | 299 | 298 | 298 | 3,000 |
| 1985/07/19 | 301 | 304 | 299 | 299 | 22,000 |
| 1985/07/18 | 294 | 305 | 293 | 304 | 50,000 |
| 1985/07/17 | 285 | 290 | 285 | 290 | 7,000 |
| 1985/07/16 | 293 | 293 | 284 | 284 | 7,000 |
| 1985/07/12 | 295 | 295 | 278 | 278 | 26,000 |
| 1985/07/11 | 300 | 300 | 290 | 295 | 29,000 |
| 1985/07/10 | 295 | 310 | 294 | 308 | 96,000 |
| 1985/07/09 | 280 | 294 | 280 | 294 | 34,000 |
| 1985/07/06 | 285 | 285 | 280 | 280 | 8,000 |
| 1985/07/05 | 284 | 285 | 284 | 285 | 5,000 |
| 1985/07/03 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/07/02 | 276 | 284 | 275 | 275 | 33,000 |
| 1985/07/01 | 275 | 275 | 275 | 275 | 7,000 |
| 1985/06/29 | 275 | 275 | 275 | 275 | 4,000 |
| 1985/06/25 | 279 | 279 | 279 | 279 | 3,000 |
| 1985/06/24 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/06/22 | 271 | 275 | 271 | 275 | 8,000 |
| 1985/06/21 | 276 | 276 | 271 | 271 | 7,000 |
| 1985/06/20 | 277 | 277 | 275 | 275 | 5,000 |
| 1985/06/19 | 285 | 285 | 280 | 280 | 8,000 |
| 1985/06/18 | 290 | 290 | 281 | 281 | 15,000 |
| 1985/06/17 | 290 | 290 | 290 | 290 | 13,000 |
| 1985/06/15 | 281 | 281 | 281 | 281 | 5,000 |
| 1985/06/14 | 290 | 290 | 290 | 290 | 9,000 |
| 1985/06/13 | 295 | 295 | 290 | 290 | 2,000 |
| 1985/06/12 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/06/11 | 299 | 300 | 297 | 300 | 27,000 |
| 1985/06/10 | 304 | 305 | 294 | 294 | 35,000 |
| 1985/06/07 | 280 | 299 | 280 | 290 | 45,000 |
| 1985/06/06 | 279 | 285 | 279 | 279 | 17,000 |
| 1985/06/05 | 267 | 275 | 263 | 275 | 27,000 |
| 1985/06/04 | 266 | 267 | 266 | 267 | 13,000 |
| 1985/06/03 | 267 | 267 | 267 | 267 | 3,000 |
| 1985/06/01 | 267 | 267 | 266 | 266 | 4,000 |
| 1985/05/31 | 266 | 266 | 266 | 266 | 6,000 |
| 1985/05/30 | 266 | 266 | 266 | 266 | 3,000 |
| 1985/05/29 | 266 | 266 | 266 | 266 | 2,000 |
| 1985/05/28 | 267 | 267 | 266 | 266 | 4,000 |
| 1985/05/27 | 267 | 267 | 267 | 267 | 1,000 |
| 1985/05/25 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/05/24 | 275 | 275 | 270 | 270 | 6,000 |
| 1985/05/23 | 270 | 275 | 270 | 275 | 6,000 |
| 1985/05/22 | 270 | 275 | 270 | 275 | 10,000 |
| 1985/05/21 | 266 | 266 | 265 | 265 | 5,000 |
| 1985/05/20 | 265 | 265 | 263 | 265 | 3,000 |
| 1985/05/18 | 270 | 270 | 263 | 263 | 6,000 |
| 1985/05/17 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/05/16 | 278 | 278 | 278 | 278 | 2,000 |
| 1985/05/15 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/05/14 | 263 | 263 | 263 | 263 | 4,000 |
| 1985/05/10 | 265 | 265 | 260 | 260 | 14,000 |
| 1985/05/08 | 270 | 270 | 263 | 263 | 9,000 |
| 1985/05/07 | 270 | 272 | 270 | 270 | 8,000 |
| 1985/05/04 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/05/02 | 270 | 270 | 270 | 270 | 6,000 |
| 1985/05/01 | 269 | 270 | 269 | 270 | 5,000 |
| 1985/04/30 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/04/27 | 265 | 270 | 265 | 270 | 3,000 |
| 1985/04/26 | 263 | 263 | 263 | 263 | 2,000 |
| 1985/04/25 | 262 | 262 | 260 | 260 | 8,000 |
| 1985/04/23 | 263 | 263 | 263 | 263 | 1,000 |
| 1985/04/22 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/04/19 | 265 | 265 | 260 | 260 | 11,000 |
| 1985/04/18 | 265 | 265 | 265 | 265 | 4,000 |
| 1985/04/17 | 270 | 273 | 265 | 273 | 6,000 |
| 1985/04/16 | 274 | 274 | 274 | 274 | 4,000 |
| 1985/04/15 | 266 | 266 | 266 | 266 | 14,000 |
| 1985/04/12 | 266 | 266 | 266 | 266 | 4,000 |
| 1985/04/11 | 262 | 263 | 262 | 263 | 17,000 |
| 1985/04/10 | 277 | 277 | 272 | 272 | 8,000 |
| 1985/04/09 | 277 | 277 | 277 | 277 | 7,000 |
| 1985/04/08 | 277 | 277 | 277 | 277 | 8,000 |
| 1985/04/06 | 277 | 277 | 277 | 277 | 7,000 |
| 1985/04/05 | 278 | 278 | 277 | 277 | 6,000 |
| 1985/04/04 | 278 | 278 | 278 | 278 | 2,000 |
| 1985/04/03 | 280 | 280 | 277 | 277 | 7,000 |
| 1985/04/02 | 281 | 281 | 277 | 280 | 8,000 |
| 1985/03/30 | 276 | 276 | 276 | 276 | 3,000 |
| 1985/03/29 | 276 | 289 | 276 | 289 | 7,000 |
| 1985/03/28 | 276 | 276 | 276 | 276 | 12,000 |
| 1985/03/27 | 278 | 278 | 275 | 275 | 11,000 |
| 1985/03/26 | 280 | 280 | 278 | 280 | 16,000 |
| 1985/03/25 | 277 | 285 | 277 | 280 | 11,000 |
| 1985/03/23 | 277 | 278 | 277 | 278 | 13,000 |
| 1985/03/22 | 280 | 280 | 275 | 275 | 21,000 |
| 1985/03/20 | 281 | 282 | 280 | 280 | 13,000 |
| 1985/03/19 | 282 | 282 | 280 | 280 | 30,000 |
| 1985/03/18 | 280 | 282 | 280 | 282 | 26,000 |
| 1985/03/16 | 280 | 280 | 280 | 280 | 19,000 |
| 1985/03/15 | 280 | 280 | 279 | 280 | 17,000 |
| 1985/03/14 | 281 | 281 | 280 | 280 | 6,000 |
| 1985/03/13 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/03/12 | 285 | 285 | 275 | 275 | 19,000 |
| 1985/03/11 | 284 | 285 | 280 | 285 | 12,000 |
| 1985/03/08 | 287 | 290 | 287 | 287 | 4,000 |
| 1985/03/07 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/03/04 | 275 | 282 | 275 | 282 | 9,000 |
| 1985/03/02 | 285 | 285 | 280 | 280 | 13,000 |
| 1985/03/01 | 290 | 290 | 285 | 285 | 9,000 |
| 1985/02/28 | 290 | 291 | 290 | 290 | 13,000 |
| 1985/02/27 | 295 | 295 | 290 | 290 | 13,000 |
| 1985/02/26 | 290 | 290 | 286 | 290 | 14,000 |
| 1985/02/25 | 298 | 298 | 298 | 298 | 7,000 |
| 1985/02/23 | 286 | 290 | 286 | 286 | 9,000 |
| 1985/02/22 | 285 | 290 | 285 | 290 | 14,000 |
| 1985/02/21 | 296 | 298 | 285 | 285 | 20,000 |
| 1985/02/20 | 298 | 298 | 297 | 298 | 10,000 |
| 1985/02/19 | 291 | 292 | 291 | 291 | 3,000 |
| 1985/02/18 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/02/16 | 282 | 282 | 282 | 282 | 2,000 |
| 1985/02/15 | 299 | 300 | 299 | 300 | 4,000 |
| 1985/02/14 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/02/13 | 282 | 282 | 281 | 282 | 6,000 |
| 1985/02/12 | 286 | 286 | 285 | 285 | 2,000 |
| 1985/02/08 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/02/07 | 281 | 285 | 281 | 282 | 13,000 |
| 1985/02/06 | 281 | 283 | 281 | 282 | 9,000 |
| 1985/02/04 | 285 | 285 | 283 | 283 | 4,000 |
| 1985/02/02 | 275 | 275 | 275 | 275 | 7,000 |
| 1985/02/01 | 295 | 295 | 294 | 295 | 13,000 |
| 1985/01/31 | 301 | 302 | 290 | 290 | 20,000 |
| 1985/01/30 | 309 | 309 | 301 | 301 | 4,000 |
| 1985/01/29 | 315 | 315 | 298 | 298 | 17,000 |
| 1985/01/28 | 306 | 309 | 305 | 305 | 14,000 |
| 1985/01/26 | 309 | 309 | 305 | 305 | 5,000 |
| 1985/01/25 | 298 | 298 | 295 | 295 | 18,000 |
| 1985/01/24 | 305 | 305 | 288 | 288 | 39,000 |
| 1985/01/23 | 310 | 315 | 310 | 310 | 53,000 |
| 1985/01/22 | 316 | 320 | 315 | 315 | 46,000 |
| 1985/01/21 | 305 | 316 | 305 | 316 | 42,000 |
| 1985/01/19 | 310 | 310 | 306 | 310 | 51,000 |
| 1985/01/18 | 304 | 310 | 303 | 310 | 46,000 |
| 1985/01/17 | 310 | 318 | 302 | 303 | 116,000 |
| 1985/01/16 | 301 | 310 | 297 | 310 | 172,000 |
| 1985/01/14 | 278 | 296 | 278 | 296 | 66,000 |
| 1985/01/11 | 280 | 280 | 273 | 278 | 16,000 |
| 1985/01/10 | 273 | 275 | 273 | 275 | 10,000 |
| 1985/01/09 | 280 | 280 | 271 | 271 | 19,000 |
| 1985/01/08 | 281 | 281 | 270 | 280 | 17,000 |
| 1985/01/07 | 280 | 281 | 280 | 281 | 8,000 |
| 1985/01/04 | 280 | 280 | 270 | 270 | 2,000 |