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 |
|---|---|---|---|---|---|
| 1990/12/25 | 889 | 890 | 889 | 889 | 4,000 |
| 1990/12/21 | 901 | 901 | 890 | 900 | 8,000 |
| 1990/12/20 | 930 | 930 | 911 | 911 | 7,000 |
| 1990/12/19 | 919 | 919 | 919 | 919 | 6,000 |
| 1990/12/18 | 900 | 905 | 900 | 905 | 10,000 |
| 1990/12/17 | 911 | 911 | 900 | 900 | 18,000 |
| 1990/12/14 | 930 | 930 | 920 | 920 | 9,000 |
| 1990/12/12 | 870 | 900 | 870 | 900 | 12,000 |
| 1990/12/11 | 861 | 861 | 861 | 861 | 3,000 |
| 1990/12/10 | 852 | 852 | 852 | 852 | 1,000 |
| 1990/12/06 | 822 | 830 | 822 | 830 | 3,000 |
| 1990/12/05 | 801 | 801 | 799 | 800 | 19,000 |
| 1990/12/04 | 840 | 841 | 800 | 800 | 15,000 |
| 1990/12/03 | 841 | 841 | 841 | 841 | 3,000 |
| 1990/11/30 | 835 | 835 | 825 | 825 | 25,000 |
| 1990/11/29 | 848 | 848 | 840 | 840 | 18,000 |
| 1990/11/28 | 880 | 880 | 850 | 850 | 18,000 |
| 1990/11/27 | 861 | 870 | 861 | 870 | 2,000 |
| 1990/11/26 | 860 | 861 | 860 | 860 | 8,000 |
| 1990/11/22 | 872 | 872 | 861 | 861 | 4,000 |
| 1990/11/21 | 869 | 870 | 861 | 862 | 28,000 |
| 1990/11/20 | 880 | 885 | 879 | 879 | 18,000 |
| 1990/11/19 | 860 | 860 | 860 | 860 | 6,000 |
| 1990/11/16 | 880 | 880 | 835 | 840 | 26,000 |
| 1990/11/15 | 915 | 915 | 880 | 880 | 27,000 |
| 1990/11/14 | 876 | 910 | 875 | 909 | 49,000 |
| 1990/11/09 | 820 | 840 | 820 | 831 | 31,000 |
| 1990/11/08 | 810 | 810 | 790 | 810 | 27,000 |
| 1990/11/07 | 827 | 827 | 811 | 811 | 8,000 |
| 1990/11/06 | 841 | 841 | 827 | 827 | 11,000 |
| 1990/11/05 | 827 | 835 | 827 | 835 | 11,000 |
| 1990/11/02 | 815 | 825 | 815 | 822 | 29,000 |
| 1990/11/01 | 825 | 825 | 808 | 810 | 10,000 |
| 1990/10/31 | 815 | 825 | 815 | 825 | 4,000 |
| 1990/10/30 | 811 | 812 | 808 | 810 | 11,000 |
| 1990/10/29 | 806 | 808 | 806 | 808 | 4,000 |
| 1990/10/26 | 797 | 800 | 785 | 800 | 13,000 |
| 1990/10/25 | 782 | 795 | 782 | 795 | 11,000 |
| 1990/10/24 | 783 | 789 | 782 | 789 | 11,000 |
| 1990/10/23 | 771 | 772 | 771 | 772 | 15,000 |
| 1990/10/19 | 700 | 701 | 700 | 701 | 7,000 |
| 1990/10/18 | 680 | 691 | 680 | 687 | 16,000 |
| 1990/10/17 | 680 | 681 | 680 | 681 | 15,000 |
| 1990/10/16 | 680 | 685 | 680 | 685 | 8,000 |
| 1990/10/12 | 680 | 680 | 680 | 680 | 5,000 |
| 1990/10/11 | 710 | 710 | 710 | 710 | 7,000 |
| 1990/10/09 | 740 | 740 | 730 | 730 | 9,000 |
| 1990/10/08 | 690 | 720 | 690 | 720 | 11,000 |
| 1990/10/05 | 670 | 680 | 670 | 680 | 21,000 |
| 1990/10/04 | 659 | 660 | 651 | 660 | 11,000 |
| 1990/10/03 | 699 | 699 | 680 | 680 | 7,000 |
| 1990/10/02 | 699 | 700 | 699 | 700 | 5,000 |
| 1990/09/28 | 759 | 759 | 750 | 750 | 12,000 |
| 1990/09/26 | 779 | 779 | 779 | 779 | 2,000 |
| 1990/09/25 | 790 | 790 | 780 | 780 | 8,000 |
| 1990/09/21 | 810 | 810 | 780 | 790 | 11,000 |
| 1990/09/19 | 850 | 850 | 850 | 850 | 4,000 |
| 1990/09/17 | 884 | 884 | 880 | 880 | 5,000 |
| 1990/09/13 | 884 | 894 | 884 | 894 | 5,000 |
| 1990/09/12 | 925 | 925 | 914 | 914 | 10,000 |
| 1990/09/11 | 938 | 938 | 938 | 938 | 3,000 |
| 1990/09/10 | 948 | 948 | 948 | 948 | 6,000 |
| 1990/09/07 | 969 | 969 | 969 | 969 | 2,000 |
| 1990/09/05 | 995 | 995 | 995 | 995 | 10,000 |
| 1990/08/30 | 900 | 915 | 900 | 915 | 12,000 |
| 1990/08/29 | 925 | 925 | 900 | 900 | 14,000 |
| 1990/08/27 | 889 | 890 | 865 | 865 | 14,000 |
| 1990/08/22 | 1,020 | 1,020 | 969 | 969 | 23,000 |
| 1990/08/21 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1990/08/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/08/17 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1990/08/16 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1990/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/08/13 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 |
| 1990/08/10 | 1,080 | 1,100 | 1,060 | 1,080 | 4,000 |
| 1990/08/09 | 1,080 | 1,090 | 1,080 | 1,080 | 11,000 |
| 1990/08/08 | 1,120 | 1,140 | 1,090 | 1,100 | 29,000 |
| 1990/08/06 | 1,250 | 1,250 | 1,180 | 1,220 | 37,000 |
| 1990/08/03 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 |
| 1990/08/02 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1990/08/01 | 1,280 | 1,280 | 1,260 | 1,270 | 14,000 |
| 1990/07/31 | 1,240 | 1,300 | 1,240 | 1,300 | 31,000 |
| 1990/07/30 | 1,310 | 1,310 | 1,250 | 1,250 | 17,000 |
| 1990/07/27 | 1,370 | 1,370 | 1,300 | 1,300 | 29,000 |
| 1990/07/26 | 1,360 | 1,390 | 1,350 | 1,370 | 22,000 |
| 1990/07/25 | 1,350 | 1,380 | 1,350 | 1,380 | 23,000 |
| 1990/07/24 | 1,350 | 1,350 | 1,330 | 1,330 | 27,000 |
| 1990/07/23 | 1,300 | 1,350 | 1,300 | 1,350 | 25,000 |
| 1990/07/20 | 1,350 | 1,350 | 1,280 | 1,350 | 46,000 |
| 1990/07/19 | 1,360 | 1,370 | 1,350 | 1,350 | 21,000 |
| 1990/07/18 | 1,350 | 1,400 | 1,340 | 1,380 | 60,000 |
| 1990/07/17 | 1,450 | 1,450 | 1,400 | 1,400 | 75,000 |
| 1990/07/16 | 1,510 | 1,530 | 1,470 | 1,490 | 262,000 |
| 1990/07/13 | 1,400 | 1,480 | 1,400 | 1,480 | 346,000 |
| 1990/07/12 | 1,390 | 1,400 | 1,360 | 1,380 | 106,000 |
| 1990/07/11 | 1,340 | 1,420 | 1,320 | 1,390 | 242,000 |
| 1990/07/10 | 1,310 | 1,340 | 1,300 | 1,320 | 110,000 |
| 1990/07/09 | 1,270 | 1,320 | 1,270 | 1,290 | 137,000 |
| 1990/07/06 | 1,170 | 1,240 | 1,170 | 1,240 | 74,000 |
| 1990/07/05 | 1,150 | 1,180 | 1,140 | 1,180 | 20,000 |
| 1990/07/04 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 |
| 1990/07/03 | 1,140 | 1,150 | 1,140 | 1,140 | 18,000 |
| 1990/07/02 | 1,140 | 1,150 | 1,140 | 1,140 | 14,000 |
| 1990/06/29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1990/06/28 | 1,130 | 1,150 | 1,130 | 1,140 | 39,000 |
| 1990/06/27 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1990/06/26 | 1,110 | 1,110 | 1,100 | 1,110 | 12,000 |
| 1990/06/25 | 1,110 | 1,110 | 1,080 | 1,100 | 5,000 |
| 1990/06/22 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 |
| 1990/06/21 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 |
| 1990/06/20 | 1,140 | 1,160 | 1,120 | 1,120 | 7,000 |
| 1990/06/19 | 1,170 | 1,180 | 1,130 | 1,150 | 19,000 |
| 1990/06/18 | 1,180 | 1,180 | 1,150 | 1,180 | 12,000 |
| 1990/06/15 | 1,160 | 1,180 | 1,150 | 1,160 | 15,000 |
| 1990/06/14 | 1,170 | 1,170 | 1,130 | 1,150 | 12,000 |
| 1990/06/13 | 1,120 | 1,140 | 1,120 | 1,130 | 5,000 |
| 1990/06/12 | 1,120 | 1,120 | 1,100 | 1,110 | 6,000 |
| 1990/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1990/06/08 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1990/06/07 | 1,180 | 1,190 | 1,150 | 1,150 | 24,000 |
| 1990/06/06 | 1,160 | 1,160 | 1,120 | 1,160 | 9,000 |
| 1990/06/05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1990/06/04 | 1,190 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1990/06/01 | 1,180 | 1,190 | 1,160 | 1,190 | 15,000 |
| 1990/05/31 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1990/05/30 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1990/05/29 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1990/05/28 | 1,160 | 1,160 | 1,140 | 1,160 | 12,000 |
| 1990/05/25 | 1,190 | 1,190 | 1,160 | 1,180 | 20,000 |
| 1990/05/24 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1990/05/23 | 1,200 | 1,220 | 1,180 | 1,180 | 27,000 |
| 1990/05/22 | 1,190 | 1,200 | 1,190 | 1,200 | 38,000 |
| 1990/05/18 | 1,170 | 1,200 | 1,170 | 1,200 | 43,000 |
| 1990/05/17 | 1,160 | 1,200 | 1,160 | 1,190 | 18,000 |
| 1990/05/16 | 1,120 | 1,180 | 1,110 | 1,180 | 21,000 |
| 1990/05/14 | 1,120 | 1,120 | 1,100 | 1,120 | 12,000 |
| 1990/05/11 | 1,120 | 1,140 | 1,110 | 1,120 | 27,000 |
| 1990/05/10 | 1,080 | 1,130 | 1,080 | 1,100 | 15,000 |
| 1990/05/09 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 |
| 1990/05/08 | 1,020 | 1,060 | 1,020 | 1,060 | 23,000 |
| 1990/05/07 | 1,020 | 1,040 | 1,020 | 1,030 | 4,000 |
| 1990/05/02 | 991 | 1,020 | 990 | 1,020 | 11,000 |
| 1990/05/01 | 962 | 995 | 962 | 990 | 15,000 |
| 1990/04/27 | 920 | 950 | 920 | 950 | 12,000 |
| 1990/04/26 | 880 | 920 | 880 | 920 | 7,000 |
| 1990/04/25 | 880 | 895 | 879 | 890 | 8,000 |
| 1990/04/24 | 875 | 885 | 875 | 885 | 5,000 |
| 1990/04/23 | 870 | 885 | 870 | 885 | 6,000 |
| 1990/04/19 | 890 | 890 | 890 | 890 | 6,000 |
| 1990/04/18 | 880 | 880 | 860 | 870 | 4,000 |
| 1990/04/17 | 915 | 915 | 915 | 915 | 10,000 |
| 1990/04/16 | 925 | 925 | 925 | 925 | 31,000 |
| 1990/04/13 | 925 | 925 | 925 | 925 | 19,000 |
| 1990/04/12 | 926 | 935 | 925 | 925 | 26,000 |
| 1990/04/11 | 915 | 945 | 915 | 945 | 10,000 |
| 1990/04/09 | 850 | 860 | 850 | 860 | 15,000 |
| 1990/04/06 | 799 | 805 | 798 | 805 | 25,000 |
| 1990/04/04 | 889 | 889 | 889 | 889 | 18,000 |
| 1990/04/02 | 1,000 | 1,000 | 969 | 969 | 13,000 |
| 1990/03/30 | 1,060 | 1,070 | 1,020 | 1,020 | 33,000 |
| 1990/03/29 | 1,090 | 1,090 | 1,050 | 1,050 | 36,000 |
| 1990/03/28 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 |
| 1990/03/27 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1990/03/26 | 1,050 | 1,100 | 1,040 | 1,100 | 10,000 |
| 1990/03/23 | 1,060 | 1,060 | 1,030 | 1,040 | 16,000 |
| 1990/03/22 | 1,080 | 1,100 | 1,050 | 1,050 | 15,000 |
| 1990/03/20 | 1,210 | 1,210 | 1,180 | 1,180 | 12,000 |
| 1990/03/19 | 1,300 | 1,300 | 1,290 | 1,290 | 46,000 |
| 1990/03/16 | 1,280 | 1,320 | 1,280 | 1,300 | 59,000 |
| 1990/03/15 | 1,260 | 1,280 | 1,240 | 1,260 | 51,000 |
| 1990/03/14 | 1,270 | 1,290 | 1,250 | 1,250 | 50,000 |
| 1990/03/13 | 1,300 | 1,350 | 1,260 | 1,350 | 125,000 |
| 1990/03/12 | 1,180 | 1,180 | 1,150 | 1,160 | 20,000 |
| 1990/03/09 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1990/03/08 | 1,070 | 1,080 | 1,070 | 1,070 | 18,000 |
| 1990/03/07 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1990/03/06 | 1,100 | 1,140 | 1,100 | 1,120 | 5,000 |
| 1990/03/05 | 1,060 | 1,110 | 1,060 | 1,110 | 8,000 |
| 1990/03/01 | 1,070 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1990/02/28 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1990/02/27 | 999 | 1,010 | 999 | 1,010 | 28,000 |
| 1990/02/26 | 1,000 | 1,000 | 999 | 1,000 | 18,000 |
| 1990/02/23 | 1,130 | 1,130 | 1,080 | 1,080 | 16,000 |
| 1990/02/22 | 1,120 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1990/02/21 | 1,140 | 1,150 | 1,110 | 1,110 | 25,000 |
| 1990/02/16 | 1,130 | 1,150 | 1,110 | 1,140 | 14,000 |
| 1990/02/15 | 1,130 | 1,160 | 1,110 | 1,110 | 8,000 |
| 1990/02/14 | 1,140 | 1,180 | 1,140 | 1,160 | 19,000 |
| 1990/02/13 | 1,160 | 1,220 | 1,160 | 1,160 | 59,000 |
| 1990/02/09 | 1,150 | 1,180 | 1,130 | 1,160 | 47,000 |
| 1990/02/08 | 1,180 | 1,180 | 1,150 | 1,150 | 34,000 |
| 1990/02/07 | 1,100 | 1,200 | 1,090 | 1,200 | 67,000 |
| 1990/02/05 | 1,090 | 1,100 | 1,090 | 1,090 | 28,000 |
| 1990/02/02 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1990/02/01 | 1,080 | 1,100 | 1,070 | 1,090 | 14,000 |
| 1990/01/30 | 1,110 | 1,120 | 1,090 | 1,090 | 23,000 |
| 1990/01/29 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 |
| 1990/01/26 | 1,110 | 1,110 | 1,100 | 1,100 | 40,000 |
| 1990/01/25 | 1,120 | 1,120 | 1,110 | 1,120 | 22,000 |
| 1990/01/24 | 1,150 | 1,150 | 1,120 | 1,120 | 70,000 |
| 1990/01/23 | 1,140 | 1,150 | 1,120 | 1,140 | 100,000 |
| 1990/01/22 | 1,120 | 1,150 | 1,100 | 1,140 | 191,000 |
| 1990/01/19 | 1,050 | 1,100 | 1,050 | 1,070 | 146,000 |
| 1990/01/18 | 1,000 | 1,050 | 1,000 | 1,050 | 96,000 |
| 1990/01/17 | 1,020 | 1,020 | 995 | 1,000 | 28,000 |
| 1990/01/16 | 1,030 | 1,030 | 999 | 1,000 | 38,000 |
| 1990/01/12 | 1,040 | 1,050 | 1,030 | 1,040 | 50,000 |
| 1990/01/11 | 1,000 | 1,040 | 995 | 1,030 | 144,000 |
| 1990/01/10 | 976 | 990 | 975 | 990 | 61,000 |
| 1990/01/09 | 975 | 975 | 965 | 975 | 48,000 |
| 1990/01/08 | 960 | 978 | 960 | 965 | 18,000 |
| 1990/01/05 | 953 | 955 | 953 | 955 | 10,000 |
| 1990/01/04 | 952 | 954 | 952 | 953 | 7,000 |