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 |
|---|---|---|---|---|---|
| 1983/12/28 | 230 | 230 | 225 | 230 | 8,000 |
| 1983/12/27 | 240 | 240 | 230 | 230 | 9,000 |
| 1983/12/26 | 240 | 240 | 240 | 240 | 11,000 |
| 1983/12/23 | 217 | 220 | 217 | 220 | 19,000 |
| 1983/12/22 | 217 | 217 | 217 | 217 | 12,000 |
| 1983/12/21 | 220 | 220 | 220 | 220 | 15,000 |
| 1983/12/17 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/12/16 | 230 | 230 | 228 | 228 | 16,000 |
| 1983/12/15 | 228 | 228 | 228 | 228 | 4,000 |
| 1983/12/13 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/12/12 | 227 | 227 | 227 | 227 | 4,000 |
| 1983/12/09 | 227 | 227 | 227 | 227 | 5,000 |
| 1983/12/07 | 229 | 235 | 229 | 235 | 4,000 |
| 1983/12/06 | 231 | 231 | 230 | 230 | 5,000 |
| 1983/12/05 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/12/03 | 230 | 231 | 230 | 230 | 7,000 |
| 1983/12/02 | 240 | 240 | 240 | 240 | 10,000 |
| 1983/12/01 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/11/30 | 231 | 231 | 230 | 230 | 6,000 |
| 1983/11/29 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/11/28 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/11/26 | 232 | 232 | 231 | 231 | 3,000 |
| 1983/11/25 | 232 | 232 | 232 | 232 | 12,000 |
| 1983/11/24 | 231 | 235 | 231 | 235 | 4,000 |
| 1983/11/22 | 233 | 233 | 231 | 232 | 8,000 |
| 1983/11/21 | 230 | 232 | 230 | 231 | 8,000 |
| 1983/11/19 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/11/18 | 225 | 229 | 225 | 226 | 11,000 |
| 1983/11/17 | 231 | 231 | 229 | 229 | 11,000 |
| 1983/11/16 | 231 | 231 | 230 | 231 | 18,000 |
| 1983/11/14 | 232 | 232 | 231 | 231 | 13,000 |
| 1983/11/11 | 231 | 231 | 231 | 231 | 7,000 |
| 1983/11/10 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/11/09 | 231 | 231 | 231 | 231 | 8,000 |
| 1983/11/08 | 232 | 232 | 231 | 231 | 6,000 |
| 1983/11/07 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/11/05 | 231 | 232 | 230 | 230 | 36,000 |
| 1983/11/04 | 240 | 240 | 230 | 230 | 51,000 |
| 1983/11/02 | 244 | 244 | 244 | 244 | 2,000 |
| 1983/11/01 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/10/31 | 244 | 244 | 237 | 237 | 2,000 |
| 1983/10/29 | 245 | 245 | 245 | 245 | 5,000 |
| 1983/10/28 | 236 | 240 | 236 | 236 | 13,000 |
| 1983/10/27 | 240 | 240 | 236 | 236 | 5,000 |
| 1983/10/26 | 242 | 242 | 242 | 242 | 2,000 |
| 1983/10/25 | 249 | 249 | 242 | 242 | 6,000 |
| 1983/10/24 | 239 | 250 | 239 | 250 | 10,000 |
| 1983/10/22 | 240 | 241 | 235 | 235 | 5,000 |
| 1983/10/21 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/10/20 | 230 | 230 | 229 | 229 | 3,000 |
| 1983/10/19 | 228 | 228 | 228 | 228 | 10,000 |
| 1983/10/18 | 228 | 228 | 228 | 228 | 4,000 |
| 1983/10/17 | 228 | 228 | 228 | 228 | 4,000 |
| 1983/10/14 | 229 | 229 | 228 | 228 | 2,000 |
| 1983/10/11 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/10/07 | 228 | 228 | 227 | 227 | 3,000 |
| 1983/10/06 | 225 | 226 | 225 | 226 | 6,000 |
| 1983/10/05 | 225 | 225 | 225 | 225 | 14,000 |
| 1983/10/04 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/10/03 | 223 | 223 | 223 | 223 | 2,000 |
| 1983/10/01 | 227 | 227 | 221 | 221 | 9,000 |
| 1983/09/30 | 229 | 229 | 229 | 229 | 7,000 |
| 1983/09/29 | 225 | 225 | 221 | 221 | 2,000 |
| 1983/09/28 | 229 | 230 | 229 | 230 | 7,000 |
| 1983/09/27 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/26 | 220 | 223 | 219 | 223 | 12,000 |
| 1983/09/24 | 220 | 220 | 220 | 220 | 27,000 |
| 1983/09/22 | 221 | 222 | 218 | 220 | 52,000 |
| 1983/09/21 | 220 | 222 | 220 | 222 | 7,000 |
| 1983/09/20 | 220 | 220 | 216 | 219 | 23,000 |
| 1983/09/19 | 230 | 230 | 220 | 221 | 32,000 |
| 1983/09/17 | 230 | 230 | 229 | 230 | 20,000 |
| 1983/09/16 | 235 | 235 | 230 | 235 | 42,000 |
| 1983/09/14 | 242 | 242 | 241 | 241 | 18,000 |
| 1983/09/13 | 243 | 243 | 242 | 242 | 13,000 |
| 1983/09/08 | 242 | 242 | 242 | 242 | 1,000 |
| 1983/09/07 | 251 | 251 | 240 | 240 | 11,000 |
| 1983/09/06 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/09/05 | 247 | 249 | 245 | 249 | 9,000 |
| 1983/09/03 | 247 | 247 | 247 | 247 | 1,000 |
| 1983/09/02 | 244 | 244 | 242 | 242 | 24,000 |
| 1983/09/01 | 249 | 249 | 247 | 247 | 17,000 |
| 1983/08/31 | 249 | 249 | 249 | 249 | 2,000 |
| 1983/08/29 | 248 | 248 | 248 | 248 | 1,000 |
| 1983/08/26 | 259 | 259 | 247 | 247 | 12,000 |
| 1983/08/25 | 255 | 257 | 255 | 257 | 6,000 |
| 1983/08/24 | 248 | 248 | 247 | 247 | 13,000 |
| 1983/08/23 | 247 | 247 | 246 | 246 | 4,000 |
| 1983/08/22 | 246 | 246 | 246 | 246 | 6,000 |
| 1983/08/19 | 255 | 255 | 255 | 255 | 3,000 |
| 1983/08/18 | 260 | 260 | 258 | 260 | 8,000 |
| 1983/08/16 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/08/15 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/08/12 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/08/11 | 269 | 270 | 269 | 270 | 3,000 |
| 1983/08/10 | 260 | 260 | 260 | 260 | 13,000 |
| 1983/08/09 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/08/08 | 261 | 261 | 260 | 261 | 6,000 |
| 1983/08/06 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/08/05 | 261 | 271 | 261 | 269 | 5,000 |
| 1983/08/04 | 261 | 261 | 261 | 261 | 6,000 |
| 1983/08/03 | 263 | 263 | 263 | 263 | 3,000 |
| 1983/08/02 | 261 | 261 | 260 | 260 | 3,000 |
| 1983/08/01 | 271 | 271 | 260 | 260 | 11,000 |
| 1983/07/30 | 275 | 275 | 271 | 271 | 9,000 |
| 1983/07/29 | 274 | 278 | 274 | 278 | 9,000 |
| 1983/07/28 | 271 | 272 | 271 | 272 | 9,000 |
| 1983/07/27 | 281 | 281 | 272 | 272 | 9,000 |
| 1983/07/26 | 285 | 285 | 280 | 281 | 33,000 |
| 1983/07/25 | 271 | 271 | 268 | 271 | 186,000 |
| 1983/07/23 | 256 | 256 | 256 | 256 | 2,000 |
| 1983/07/22 | 265 | 265 | 265 | 265 | 11,000 |
| 1983/07/21 | 265 | 265 | 256 | 256 | 17,000 |
| 1983/07/20 | 265 | 265 | 260 | 260 | 20,000 |
| 1983/07/19 | 255 | 255 | 254 | 255 | 5,000 |
| 1983/07/18 | 252 | 253 | 252 | 252 | 9,000 |
| 1983/07/15 | 252 | 252 | 251 | 251 | 3,000 |
| 1983/07/14 | 253 | 253 | 252 | 252 | 4,000 |
| 1983/07/13 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/07/12 | 253 | 253 | 252 | 252 | 3,000 |
| 1983/07/09 | 252 | 252 | 252 | 252 | 4,000 |
| 1983/07/08 | 257 | 257 | 257 | 257 | 2,000 |
| 1983/07/07 | 260 | 260 | 257 | 257 | 11,000 |
| 1983/07/06 | 261 | 265 | 260 | 265 | 5,000 |
| 1983/07/05 | 251 | 252 | 250 | 252 | 9,000 |
| 1983/07/04 | 248 | 250 | 248 | 248 | 5,000 |
| 1983/07/02 | 248 | 248 | 246 | 246 | 6,000 |
| 1983/07/01 | 250 | 250 | 246 | 246 | 9,000 |
| 1983/06/30 | 259 | 259 | 252 | 252 | 7,000 |
| 1983/06/29 | 266 | 266 | 260 | 260 | 15,000 |
| 1983/06/28 | 275 | 275 | 265 | 266 | 10,000 |
| 1983/06/27 | 265 | 275 | 265 | 275 | 17,000 |
| 1983/06/25 | 270 | 275 | 267 | 267 | 24,000 |
| 1983/06/24 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/06/23 | 272 | 275 | 268 | 275 | 21,000 |
| 1983/06/22 | 271 | 271 | 270 | 271 | 16,000 |
| 1983/06/21 | 271 | 274 | 270 | 271 | 27,000 |
| 1983/06/20 | 271 | 274 | 270 | 274 | 8,000 |
| 1983/06/17 | 271 | 271 | 270 | 270 | 20,000 |
| 1983/06/16 | 270 | 271 | 266 | 271 | 11,000 |
| 1983/06/15 | 272 | 273 | 272 | 272 | 15,000 |
| 1983/06/14 | 271 | 272 | 270 | 271 | 10,000 |
| 1983/06/13 | 267 | 270 | 267 | 270 | 10,000 |
| 1983/06/10 | 266 | 266 | 266 | 266 | 8,000 |
| 1983/06/09 | 266 | 266 | 266 | 266 | 1,000 |
| 1983/06/08 | 271 | 271 | 265 | 265 | 29,000 |
| 1983/06/07 | 266 | 268 | 266 | 268 | 46,000 |
| 1983/06/06 | 266 | 268 | 266 | 266 | 8,000 |
| 1983/06/04 | 265 | 265 | 265 | 265 | 13,000 |
| 1983/06/03 | 267 | 270 | 265 | 265 | 28,000 |
| 1983/06/02 | 266 | 266 | 265 | 265 | 9,000 |
| 1983/06/01 | 265 | 265 | 261 | 264 | 25,000 |
| 1983/05/31 | 270 | 275 | 265 | 265 | 23,000 |
| 1983/05/30 | 274 | 274 | 268 | 270 | 30,000 |
| 1983/05/28 | 275 | 275 | 272 | 275 | 6,000 |
| 1983/05/27 | 280 | 280 | 271 | 271 | 30,000 |
| 1983/05/26 | 273 | 278 | 273 | 278 | 37,000 |
| 1983/05/25 | 280 | 283 | 270 | 271 | 38,000 |
| 1983/05/24 | 282 | 282 | 280 | 280 | 28,000 |
| 1983/05/23 | 281 | 286 | 281 | 282 | 69,000 |
| 1983/05/20 | 325 | 325 | 299 | 299 | 140,000 |
| 1983/05/19 | 326 | 329 | 321 | 328 | 140,000 |
| 1983/05/18 | 324 | 325 | 320 | 320 | 205,000 |
| 1983/05/17 | 317 | 320 | 310 | 311 | 133,000 |
| 1983/05/16 | 295 | 321 | 295 | 318 | 250,000 |
| 1983/05/14 | 288 | 293 | 288 | 293 | 20,000 |
| 1983/05/13 | 285 | 293 | 283 | 293 | 26,000 |
| 1983/05/12 | 290 | 290 | 285 | 285 | 33,000 |
| 1983/05/11 | 298 | 298 | 290 | 290 | 64,000 |
| 1983/05/10 | 279 | 298 | 279 | 296 | 153,000 |
| 1983/05/09 | 279 | 279 | 278 | 278 | 5,000 |
| 1983/05/07 | 284 | 286 | 275 | 280 | 26,000 |
| 1983/05/06 | 278 | 284 | 270 | 284 | 84,000 |
| 1983/05/04 | 274 | 275 | 268 | 268 | 27,000 |
| 1983/04/30 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/04/28 | 265 | 265 | 257 | 257 | 20,000 |
| 1983/04/27 | 267 | 267 | 260 | 260 | 3,000 |
| 1983/04/26 | 265 | 269 | 265 | 265 | 3,000 |
| 1983/04/25 | 269 | 270 | 269 | 270 | 4,000 |
| 1983/04/23 | 269 | 271 | 269 | 269 | 6,000 |
| 1983/04/22 | 275 | 275 | 269 | 269 | 13,000 |
| 1983/04/21 | 270 | 271 | 270 | 271 | 6,000 |
| 1983/04/20 | 269 | 270 | 257 | 260 | 19,000 |
| 1983/04/19 | 264 | 264 | 264 | 264 | 2,000 |
| 1983/04/18 | 255 | 256 | 254 | 254 | 5,000 |
| 1983/04/15 | 252 | 252 | 252 | 252 | 2,000 |
| 1983/04/14 | 255 | 255 | 250 | 252 | 5,000 |
| 1983/04/13 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/04/11 | 249 | 249 | 249 | 249 | 1,000 |
| 1983/04/09 | 249 | 249 | 248 | 248 | 2,000 |
| 1983/04/08 | 249 | 249 | 249 | 249 | 1,000 |
| 1983/04/07 | 246 | 255 | 246 | 250 | 8,000 |
| 1983/04/05 | 245 | 245 | 245 | 245 | 14,000 |
| 1983/04/04 | 259 | 259 | 258 | 258 | 5,000 |
| 1983/04/01 | 264 | 264 | 263 | 264 | 5,000 |
| 1983/03/28 | 268 | 268 | 268 | 268 | 6,000 |
| 1983/03/25 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/03/24 | 269 | 270 | 269 | 270 | 2,000 |
| 1983/03/23 | 265 | 265 | 260 | 260 | 9,000 |
| 1983/03/18 | 266 | 270 | 266 | 270 | 10,000 |
| 1983/03/17 | 266 | 266 | 266 | 266 | 7,000 |
| 1983/03/16 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/03/15 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/03/14 | 283 | 283 | 271 | 271 | 12,000 |
| 1983/03/12 | 285 | 285 | 279 | 282 | 30,000 |
| 1983/03/11 | 290 | 290 | 282 | 283 | 40,000 |
| 1983/03/10 | 290 | 290 | 282 | 285 | 43,000 |
| 1983/03/09 | 280 | 295 | 280 | 285 | 102,000 |
| 1983/03/08 | 274 | 290 | 274 | 279 | 54,000 |
| 1983/03/07 | 270 | 270 | 269 | 270 | 14,000 |
| 1983/03/05 | 270 | 270 | 269 | 270 | 28,000 |
| 1983/03/04 | 273 | 278 | 270 | 270 | 49,000 |
| 1983/03/03 | 270 | 285 | 268 | 268 | 136,000 |
| 1983/03/02 | 248 | 268 | 248 | 265 | 35,000 |
| 1983/02/28 | 252 | 258 | 252 | 258 | 10,000 |
| 1983/02/25 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/02/24 | 253 | 257 | 253 | 257 | 5,000 |
| 1983/02/23 | 258 | 258 | 258 | 258 | 2,000 |
| 1983/02/22 | 259 | 259 | 259 | 259 | 6,000 |
| 1983/02/21 | 250 | 255 | 250 | 255 | 6,000 |
| 1983/02/18 | 252 | 252 | 252 | 252 | 2,000 |
| 1983/02/17 | 253 | 255 | 253 | 255 | 7,000 |
| 1983/02/15 | 252 | 259 | 252 | 259 | 4,000 |
| 1983/02/14 | 259 | 260 | 252 | 252 | 12,000 |
| 1983/02/12 | 259 | 259 | 259 | 259 | 2,000 |
| 1983/02/10 | 255 | 257 | 250 | 257 | 30,000 |
| 1983/02/09 | 255 | 257 | 255 | 256 | 4,000 |
| 1983/02/08 | 258 | 258 | 251 | 251 | 11,000 |
| 1983/02/07 | 258 | 258 | 258 | 258 | 2,000 |
| 1983/02/04 | 250 | 250 | 248 | 248 | 76,000 |
| 1983/02/03 | 244 | 245 | 244 | 245 | 2,000 |
| 1983/02/02 | 239 | 239 | 239 | 239 | 1,000 |
| 1983/01/29 | 240 | 240 | 238 | 238 | 10,000 |
| 1983/01/28 | 246 | 250 | 246 | 250 | 11,000 |
| 1983/01/27 | 247 | 247 | 247 | 247 | 1,000 |
| 1983/01/26 | 248 | 249 | 248 | 249 | 3,000 |
| 1983/01/25 | 250 | 250 | 248 | 248 | 7,000 |
| 1983/01/24 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/01/21 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/01/20 | 235 | 235 | 235 | 235 | 14,000 |
| 1983/01/18 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/01/17 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/01/14 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/01/12 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/01/10 | 259 | 259 | 259 | 259 | 3,000 |
| 1983/01/04 | 259 | 259 | 259 | 259 | 1,000 |