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 |
|---|---|---|---|---|---|
| 1991/12/30 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/12/25 | 569 | 569 | 569 | 569 | 1,000 |
| 1991/12/16 | 600 | 600 | 598 | 598 | 4,000 |
| 1991/12/12 | 589 | 598 | 589 | 598 | 2,000 |
| 1991/12/11 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/12/10 | 600 | 601 | 600 | 601 | 5,000 |
| 1991/12/05 | 614 | 614 | 613 | 613 | 3,000 |
| 1991/12/04 | 612 | 612 | 611 | 612 | 3,000 |
| 1991/12/03 | 614 | 614 | 614 | 614 | 1,000 |
| 1991/11/29 | 616 | 616 | 616 | 616 | 1,000 |
| 1991/11/28 | 617 | 617 | 617 | 617 | 8,000 |
| 1991/11/27 | 619 | 619 | 616 | 617 | 7,000 |
| 1991/11/26 | 620 | 620 | 619 | 619 | 5,000 |
| 1991/11/25 | 649 | 649 | 620 | 620 | 4,000 |
| 1991/11/22 | 649 | 649 | 639 | 639 | 4,000 |
| 1991/11/21 | 657 | 657 | 657 | 657 | 1,000 |
| 1991/11/20 | 658 | 658 | 658 | 658 | 1,000 |
| 1991/11/19 | 669 | 669 | 669 | 669 | 2,000 |
| 1991/11/18 | 659 | 690 | 658 | 690 | 16,000 |
| 1991/11/15 | 670 | 670 | 665 | 665 | 3,000 |
| 1991/11/14 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/11/13 | 710 | 710 | 700 | 700 | 3,000 |
| 1991/11/12 | 710 | 710 | 710 | 710 | 4,000 |
| 1991/11/08 | 700 | 700 | 699 | 700 | 15,000 |
| 1991/11/07 | 700 | 700 | 691 | 700 | 6,000 |
| 1991/11/01 | 750 | 780 | 750 | 780 | 21,000 |
| 1991/10/31 | 724 | 743 | 724 | 743 | 19,000 |
| 1991/10/30 | 705 | 724 | 705 | 724 | 14,000 |
| 1991/10/28 | 705 | 710 | 705 | 705 | 10,000 |
| 1991/10/25 | 707 | 707 | 705 | 705 | 7,000 |
| 1991/10/24 | 705 | 705 | 705 | 705 | 2,000 |
| 1991/10/23 | 710 | 710 | 706 | 706 | 5,000 |
| 1991/10/22 | 720 | 720 | 710 | 710 | 6,000 |
| 1991/10/21 | 710 | 713 | 706 | 710 | 6,000 |
| 1991/10/18 | 709 | 709 | 706 | 706 | 5,000 |
| 1991/10/17 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/10/16 | 704 | 710 | 693 | 710 | 8,000 |
| 1991/10/15 | 693 | 694 | 693 | 693 | 9,000 |
| 1991/10/14 | 693 | 693 | 693 | 693 | 3,000 |
| 1991/10/11 | 691 | 695 | 690 | 690 | 7,000 |
| 1991/10/09 | 692 | 698 | 692 | 698 | 6,000 |
| 1991/10/08 | 685 | 687 | 685 | 685 | 24,000 |
| 1991/10/07 | 680 | 686 | 680 | 685 | 24,000 |
| 1991/10/04 | 685 | 685 | 680 | 681 | 7,000 |
| 1991/10/03 | 685 | 685 | 680 | 680 | 17,000 |
| 1991/10/02 | 671 | 685 | 671 | 672 | 14,000 |
| 1991/10/01 | 665 | 670 | 665 | 666 | 20,000 |
| 1991/09/30 | 651 | 665 | 651 | 656 | 25,000 |
| 1991/09/27 | 650 | 660 | 650 | 650 | 21,000 |
| 1991/09/26 | 647 | 650 | 647 | 650 | 28,000 |
| 1991/09/24 | 650 | 660 | 640 | 640 | 21,000 |
| 1991/09/20 | 649 | 650 | 640 | 650 | 4,000 |
| 1991/09/19 | 650 | 650 | 640 | 650 | 3,000 |
| 1991/09/18 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/09/12 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/09/09 | 680 | 680 | 675 | 675 | 2,000 |
| 1991/09/06 | 670 | 671 | 670 | 671 | 6,000 |
| 1991/09/05 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/09/03 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/09/02 | 671 | 671 | 670 | 670 | 3,000 |
| 1991/08/30 | 670 | 670 | 670 | 670 | 4,000 |
| 1991/08/29 | 680 | 680 | 670 | 670 | 6,000 |
| 1991/08/28 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/08/27 | 670 | 680 | 670 | 680 | 5,000 |
| 1991/08/26 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/08/22 | 660 | 670 | 660 | 670 | 5,000 |
| 1991/08/21 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/08/14 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/08/05 | 710 | 710 | 710 | 710 | 1,000 |
| 1991/08/02 | 701 | 701 | 701 | 701 | 1,000 |
| 1991/08/01 | 710 | 710 | 710 | 710 | 4,000 |
| 1991/07/31 | 700 | 710 | 700 | 710 | 8,000 |
| 1991/07/30 | 697 | 700 | 697 | 700 | 12,000 |
| 1991/07/29 | 698 | 698 | 697 | 697 | 2,000 |
| 1991/07/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/07/25 | 699 | 699 | 695 | 699 | 7,000 |
| 1991/07/24 | 690 | 690 | 690 | 690 | 1,000 |
| 1991/07/22 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/07/19 | 699 | 700 | 699 | 699 | 13,000 |
| 1991/07/18 | 700 | 700 | 700 | 700 | 8,000 |
| 1991/07/17 | 730 | 730 | 720 | 720 | 9,000 |
| 1991/07/16 | 747 | 747 | 720 | 720 | 6,000 |
| 1991/07/15 | 736 | 746 | 736 | 737 | 7,000 |
| 1991/07/12 | 715 | 730 | 715 | 730 | 7,000 |
| 1991/07/11 | 715 | 715 | 705 | 705 | 4,000 |
| 1991/07/10 | 715 | 715 | 710 | 710 | 5,000 |
| 1991/07/09 | 708 | 708 | 697 | 700 | 12,000 |
| 1991/07/08 | 720 | 725 | 707 | 708 | 9,000 |
| 1991/07/05 | 735 | 735 | 720 | 720 | 9,000 |
| 1991/07/04 | 770 | 770 | 750 | 755 | 12,000 |
| 1991/07/03 | 790 | 790 | 788 | 788 | 7,000 |
| 1991/07/02 | 794 | 794 | 789 | 789 | 3,000 |
| 1991/07/01 | 794 | 794 | 789 | 794 | 4,000 |
| 1991/06/28 | 760 | 765 | 760 | 765 | 4,000 |
| 1991/06/27 | 741 | 755 | 741 | 750 | 5,000 |
| 1991/06/26 | 731 | 731 | 731 | 731 | 1,000 |
| 1991/06/25 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/06/24 | 731 | 731 | 725 | 730 | 10,000 |
| 1991/06/21 | 751 | 751 | 751 | 751 | 1,000 |
| 1991/06/20 | 790 | 790 | 770 | 770 | 10,000 |
| 1991/06/19 | 785 | 790 | 780 | 780 | 16,000 |
| 1991/06/18 | 800 | 800 | 790 | 790 | 3,000 |
| 1991/06/17 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/06/14 | 792 | 801 | 792 | 800 | 12,000 |
| 1991/06/13 | 782 | 791 | 782 | 791 | 3,000 |
| 1991/06/12 | 781 | 781 | 781 | 781 | 5,000 |
| 1991/06/11 | 770 | 770 | 750 | 750 | 5,000 |
| 1991/06/10 | 780 | 780 | 780 | 780 | 5,000 |
| 1991/06/07 | 800 | 810 | 790 | 810 | 10,000 |
| 1991/06/06 | 801 | 815 | 801 | 801 | 6,000 |
| 1991/06/05 | 825 | 825 | 801 | 801 | 9,000 |
| 1991/06/04 | 825 | 825 | 825 | 825 | 3,000 |
| 1991/06/03 | 830 | 835 | 830 | 835 | 8,000 |
| 1991/05/31 | 814 | 830 | 814 | 830 | 5,000 |
| 1991/05/30 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/05/29 | 829 | 829 | 829 | 829 | 2,000 |
| 1991/05/27 | 839 | 839 | 839 | 839 | 2,000 |
| 1991/05/24 | 851 | 851 | 839 | 839 | 4,000 |
| 1991/05/23 | 851 | 851 | 851 | 851 | 1,000 |
| 1991/05/22 | 855 | 855 | 851 | 851 | 7,000 |
| 1991/05/20 | 895 | 895 | 895 | 895 | 1,000 |
| 1991/05/16 | 925 | 925 | 900 | 900 | 7,000 |
| 1991/05/15 | 921 | 925 | 921 | 925 | 2,000 |
| 1991/05/13 | 931 | 931 | 931 | 931 | 1,000 |
| 1991/05/10 | 970 | 970 | 950 | 950 | 4,000 |
| 1991/05/08 | 989 | 989 | 950 | 950 | 7,000 |
| 1991/05/07 | 940 | 980 | 940 | 980 | 28,000 |
| 1991/05/02 | 926 | 940 | 926 | 940 | 54,000 |
| 1991/04/30 | 932 | 932 | 932 | 932 | 1,000 |
| 1991/04/26 | 909 | 909 | 909 | 909 | 5,000 |
| 1991/04/25 | 965 | 970 | 965 | 970 | 2,000 |
| 1991/04/24 | 973 | 973 | 972 | 972 | 4,000 |
| 1991/04/23 | 970 | 970 | 956 | 963 | 7,000 |
| 1991/04/22 | 980 | 980 | 970 | 970 | 5,000 |
| 1991/04/19 | 976 | 980 | 975 | 980 | 16,000 |
| 1991/04/18 | 975 | 976 | 975 | 976 | 6,000 |
| 1991/04/17 | 970 | 970 | 970 | 970 | 6,000 |
| 1991/04/16 | 971 | 980 | 970 | 975 | 10,000 |
| 1991/04/15 | 970 | 970 | 970 | 970 | 6,000 |
| 1991/04/12 | 980 | 980 | 979 | 980 | 4,000 |
| 1991/04/11 | 986 | 986 | 970 | 970 | 5,000 |
| 1991/04/10 | 994 | 1,000 | 990 | 1,000 | 7,000 |
| 1991/04/09 | 1,010 | 1,020 | 990 | 998 | 12,000 |
| 1991/04/08 | 960 | 996 | 960 | 996 | 13,000 |
| 1991/04/05 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/04/04 | 925 | 925 | 921 | 921 | 3,000 |
| 1991/04/02 | 904 | 905 | 904 | 905 | 6,000 |
| 1991/03/28 | 883 | 883 | 883 | 883 | 2,000 |
| 1991/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 940 | 940 | 940 | 940 | 4,000 |
| 1991/03/22 | 965 | 965 | 955 | 955 | 5,000 |
| 1991/03/20 | 960 | 965 | 960 | 965 | 10,000 |
| 1991/03/19 | 962 | 962 | 955 | 956 | 12,000 |
| 1991/03/18 | 962 | 962 | 955 | 956 | 8,000 |
| 1991/03/15 | 955 | 955 | 920 | 940 | 15,000 |
| 1991/03/14 | 965 | 965 | 956 | 956 | 7,000 |
| 1991/03/13 | 965 | 965 | 955 | 965 | 9,000 |
| 1991/03/12 | 965 | 965 | 955 | 965 | 18,000 |
| 1991/03/11 | 970 | 970 | 965 | 965 | 9,000 |
| 1991/03/08 | 960 | 965 | 960 | 964 | 7,000 |
| 1991/03/07 | 955 | 963 | 955 | 963 | 7,000 |
| 1991/03/06 | 940 | 953 | 940 | 953 | 7,000 |
| 1991/03/05 | 990 | 990 | 940 | 940 | 14,000 |
| 1991/03/04 | 990 | 990 | 990 | 990 | 2,000 |
| 1991/03/01 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1991/02/28 | 1,050 | 1,050 | 1,020 | 1,040 | 28,000 |
| 1991/02/27 | 1,000 | 1,030 | 1,000 | 1,030 | 10,000 |
| 1991/02/26 | 999 | 999 | 999 | 999 | 2,000 |
| 1991/02/25 | 1,000 | 1,040 | 995 | 1,040 | 25,000 |
| 1991/02/22 | 1,060 | 1,070 | 1,000 | 1,020 | 39,000 |
| 1991/02/21 | 980 | 1,070 | 980 | 1,060 | 55,000 |
| 1991/02/20 | 925 | 985 | 924 | 980 | 64,000 |
| 1991/02/19 | 920 | 920 | 919 | 920 | 25,000 |
| 1991/02/14 | 836 | 840 | 836 | 840 | 7,000 |
| 1991/02/13 | 835 | 835 | 831 | 835 | 11,000 |
| 1991/02/12 | 835 | 835 | 835 | 835 | 4,000 |
| 1991/02/08 | 770 | 800 | 770 | 797 | 10,000 |
| 1991/02/07 | 786 | 786 | 770 | 770 | 6,000 |
| 1991/02/06 | 752 | 770 | 752 | 770 | 5,000 |
| 1991/02/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/02/04 | 741 | 741 | 740 | 740 | 3,000 |
| 1991/02/01 | 740 | 740 | 730 | 730 | 5,000 |
| 1991/01/31 | 726 | 730 | 725 | 730 | 9,000 |
| 1991/01/30 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/01/29 | 724 | 724 | 714 | 720 | 5,000 |
| 1991/01/28 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/01/25 | 730 | 740 | 730 | 730 | 4,000 |
| 1991/01/22 | 760 | 761 | 760 | 760 | 7,000 |
| 1991/01/21 | 761 | 761 | 759 | 759 | 5,000 |
| 1991/01/18 | 761 | 761 | 755 | 755 | 5,000 |
| 1991/01/17 | 725 | 750 | 724 | 750 | 9,000 |
| 1991/01/16 | 730 | 730 | 730 | 730 | 5,000 |
| 1991/01/14 | 740 | 750 | 740 | 750 | 4,000 |
| 1991/01/10 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/01/09 | 772 | 772 | 772 | 772 | 3,000 |