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 |
|---|---|---|---|---|---|
| 1996/12/27 | 391 | 393 | 391 | 393 | 8,000 |
| 1996/12/25 | 380 | 390 | 380 | 390 | 15,000 |
| 1996/12/24 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/12/20 | 385 | 390 | 385 | 390 | 3,000 |
| 1996/12/19 | 395 | 400 | 395 | 395 | 10,000 |
| 1996/12/18 | 410 | 415 | 400 | 400 | 9,000 |
| 1996/12/13 | 412 | 412 | 412 | 412 | 1,000 |
| 1996/12/12 | 410 | 416 | 410 | 415 | 7,000 |
| 1996/12/11 | 411 | 415 | 410 | 415 | 7,000 |
| 1996/12/10 | 415 | 415 | 411 | 411 | 7,000 |
| 1996/12/06 | 430 | 430 | 420 | 420 | 2,000 |
| 1996/12/04 | 420 | 420 | 410 | 410 | 4,000 |
| 1996/12/03 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/12/02 | 450 | 455 | 435 | 435 | 5,000 |
| 1996/11/29 | 450 | 450 | 435 | 435 | 3,000 |
| 1996/11/28 | 460 | 460 | 450 | 450 | 12,000 |
| 1996/11/27 | 471 | 471 | 466 | 466 | 2,000 |
| 1996/11/25 | 471 | 471 | 471 | 471 | 5,000 |
| 1996/11/22 | 479 | 479 | 466 | 466 | 5,000 |
| 1996/11/21 | 480 | 480 | 478 | 480 | 4,000 |
| 1996/11/20 | 483 | 483 | 481 | 481 | 12,000 |
| 1996/11/19 | 490 | 490 | 490 | 490 | 4,000 |
| 1996/11/18 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/11/15 | 504 | 504 | 490 | 490 | 22,000 |
| 1996/11/14 | 506 | 511 | 501 | 504 | 21,000 |
| 1996/11/13 | 495 | 503 | 495 | 501 | 22,000 |
| 1996/11/12 | 501 | 501 | 494 | 494 | 4,000 |
| 1996/11/11 | 503 | 503 | 499 | 499 | 3,000 |
| 1996/11/08 | 497 | 497 | 490 | 490 | 5,000 |
| 1996/11/07 | 501 | 501 | 497 | 497 | 5,000 |
| 1996/11/06 | 480 | 490 | 476 | 490 | 31,000 |
| 1996/11/05 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/11/01 | 500 | 500 | 490 | 490 | 9,000 |
| 1996/10/31 | 495 | 495 | 485 | 485 | 15,000 |
| 1996/10/29 | 480 | 480 | 475 | 475 | 6,000 |
| 1996/10/28 | 486 | 486 | 486 | 486 | 10,000 |
| 1996/10/25 | 490 | 490 | 486 | 486 | 5,000 |
| 1996/10/24 | 496 | 496 | 496 | 496 | 6,000 |
| 1996/10/23 | 496 | 496 | 496 | 496 | 3,000 |
| 1996/10/18 | 530 | 530 | 510 | 510 | 13,000 |
| 1996/10/16 | 495 | 495 | 484 | 489 | 4,000 |
| 1996/10/14 | 521 | 521 | 512 | 512 | 8,000 |
| 1996/10/09 | 520 | 520 | 513 | 513 | 3,000 |
| 1996/10/07 | 512 | 512 | 512 | 512 | 1,000 |
| 1996/10/04 | 512 | 512 | 512 | 512 | 3,000 |
| 1996/10/03 | 512 | 512 | 512 | 512 | 6,000 |
| 1996/10/02 | 540 | 540 | 520 | 520 | 5,000 |
| 1996/10/01 | 524 | 526 | 511 | 511 | 13,000 |
| 1996/09/30 | 523 | 540 | 523 | 525 | 8,000 |
| 1996/09/27 | 525 | 525 | 523 | 523 | 5,000 |
| 1996/09/25 | 523 | 523 | 523 | 523 | 7,000 |
| 1996/09/24 | 523 | 523 | 521 | 521 | 8,000 |
| 1996/09/20 | 529 | 529 | 522 | 523 | 7,000 |
| 1996/09/19 | 529 | 539 | 529 | 539 | 2,000 |
| 1996/09/18 | 539 | 539 | 519 | 519 | 2,000 |
| 1996/09/17 | 520 | 540 | 520 | 540 | 12,000 |
| 1996/09/13 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/09/11 | 510 | 510 | 500 | 500 | 3,000 |
| 1996/09/10 | 500 | 500 | 497 | 497 | 2,000 |
| 1996/09/06 | 525 | 525 | 520 | 520 | 4,000 |
| 1996/09/05 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/09/04 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/09/03 | 515 | 515 | 500 | 500 | 4,000 |
| 1996/09/02 | 540 | 540 | 539 | 539 | 2,000 |
| 1996/08/26 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/08/23 | 532 | 550 | 532 | 550 | 3,000 |
| 1996/08/21 | 520 | 522 | 520 | 522 | 2,000 |
| 1996/08/20 | 530 | 530 | 525 | 525 | 6,000 |
| 1996/08/19 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/08/16 | 503 | 504 | 503 | 503 | 5,000 |
| 1996/08/15 | 501 | 501 | 501 | 501 | 5,000 |
| 1996/08/13 | 500 | 504 | 492 | 504 | 6,000 |
| 1996/08/12 | 495 | 507 | 495 | 497 | 12,000 |
| 1996/08/09 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/08/08 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/08/07 | 511 | 515 | 501 | 501 | 5,000 |
| 1996/08/06 | 535 | 535 | 520 | 520 | 5,000 |
| 1996/08/05 | 542 | 542 | 535 | 535 | 2,000 |
| 1996/08/02 | 539 | 540 | 539 | 540 | 4,000 |
| 1996/08/01 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/07/31 | 531 | 531 | 530 | 530 | 2,000 |
| 1996/07/30 | 555 | 556 | 540 | 543 | 19,000 |
| 1996/07/29 | 545 | 555 | 545 | 555 | 5,000 |
| 1996/07/25 | 555 | 555 | 555 | 555 | 2,000 |
| 1996/07/22 | 553 | 553 | 541 | 541 | 4,000 |
| 1996/07/19 | 571 | 571 | 564 | 564 | 3,000 |
| 1996/07/18 | 579 | 579 | 571 | 571 | 3,000 |
| 1996/07/17 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/07/16 | 571 | 571 | 570 | 570 | 3,000 |
| 1996/07/15 | 580 | 580 | 570 | 570 | 5,000 |
| 1996/07/11 | 587 | 587 | 580 | 580 | 2,000 |
| 1996/07/10 | 586 | 587 | 586 | 587 | 3,000 |
| 1996/07/09 | 600 | 600 | 596 | 596 | 7,000 |
| 1996/07/04 | 621 | 621 | 615 | 615 | 10,000 |
| 1996/07/03 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/07/02 | 619 | 619 | 619 | 619 | 3,000 |
| 1996/07/01 | 638 | 638 | 629 | 629 | 3,000 |
| 1996/06/28 | 635 | 638 | 631 | 638 | 17,000 |
| 1996/06/27 | 630 | 631 | 626 | 626 | 27,000 |
| 1996/06/26 | 630 | 631 | 630 | 630 | 13,000 |
| 1996/06/25 | 621 | 630 | 621 | 630 | 12,000 |
| 1996/06/21 | 623 | 638 | 623 | 638 | 15,000 |
| 1996/06/20 | 623 | 623 | 623 | 623 | 6,000 |
| 1996/06/19 | 631 | 632 | 621 | 621 | 15,000 |
| 1996/06/18 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/06/17 | 623 | 623 | 620 | 620 | 2,000 |
| 1996/06/14 | 597 | 603 | 597 | 603 | 4,000 |
| 1996/06/13 | 600 | 606 | 600 | 602 | 26,000 |
| 1996/06/12 | 590 | 590 | 590 | 590 | 6,000 |
| 1996/06/11 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/06/10 | 575 | 600 | 565 | 600 | 13,000 |
| 1996/06/07 | 609 | 609 | 595 | 595 | 7,000 |
| 1996/06/06 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/06/04 | 622 | 622 | 596 | 596 | 4,000 |
| 1996/06/03 | 630 | 630 | 620 | 622 | 24,000 |
| 1996/05/31 | 585 | 630 | 585 | 620 | 19,000 |
| 1996/05/30 | 611 | 612 | 583 | 583 | 21,000 |
| 1996/05/29 | 641 | 641 | 611 | 611 | 16,000 |
| 1996/05/28 | 649 | 650 | 641 | 641 | 15,000 |
| 1996/05/24 | 680 | 690 | 680 | 690 | 11,000 |
| 1996/05/23 | 710 | 720 | 700 | 700 | 24,000 |
| 1996/05/22 | 721 | 730 | 700 | 700 | 35,000 |
| 1996/05/21 | 705 | 719 | 675 | 719 | 72,000 |
| 1996/05/20 | 730 | 751 | 710 | 710 | 118,000 |
| 1996/05/17 | 730 | 790 | 692 | 740 | 447,000 |
| 1996/05/16 | 631 | 730 | 631 | 730 | 324,000 |
| 1996/05/15 | 626 | 630 | 616 | 630 | 38,000 |
| 1996/05/14 | 639 | 640 | 620 | 630 | 21,000 |
| 1996/05/13 | 659 | 665 | 635 | 649 | 107,000 |
| 1996/05/10 | 626 | 680 | 626 | 650 | 436,000 |
| 1996/05/09 | 599 | 626 | 591 | 624 | 164,000 |
| 1996/05/08 | 591 | 600 | 570 | 600 | 31,000 |
| 1996/05/07 | 622 | 623 | 611 | 611 | 40,000 |
| 1996/05/02 | 604 | 630 | 580 | 630 | 197,000 |
| 1996/05/01 | 565 | 608 | 555 | 608 | 98,000 |
| 1996/04/30 | 566 | 575 | 564 | 573 | 24,000 |
| 1996/04/26 | 569 | 579 | 560 | 565 | 61,000 |
| 1996/04/25 | 558 | 580 | 549 | 577 | 65,000 |
| 1996/04/24 | 564 | 564 | 540 | 548 | 34,000 |
| 1996/04/23 | 579 | 596 | 550 | 569 | 160,000 |
| 1996/04/22 | 536 | 580 | 530 | 580 | 116,000 |
| 1996/04/19 | 522 | 540 | 520 | 530 | 89,000 |
| 1996/04/18 | 474 | 530 | 469 | 517 | 69,000 |
| 1996/04/17 | 486 | 487 | 481 | 481 | 17,000 |
| 1996/04/16 | 486 | 500 | 486 | 487 | 37,000 |
| 1996/04/15 | 481 | 488 | 481 | 481 | 17,000 |
| 1996/04/12 | 471 | 484 | 471 | 480 | 16,000 |
| 1996/04/11 | 468 | 470 | 457 | 470 | 15,000 |
| 1996/04/10 | 470 | 470 | 460 | 460 | 6,000 |
| 1996/04/09 | 460 | 470 | 458 | 470 | 16,000 |
| 1996/04/08 | 490 | 490 | 480 | 480 | 31,000 |
| 1996/04/05 | 443 | 485 | 443 | 485 | 59,000 |
| 1996/04/04 | 441 | 441 | 440 | 441 | 6,000 |
| 1996/04/03 | 441 | 441 | 441 | 441 | 3,000 |
| 1996/04/02 | 455 | 455 | 445 | 445 | 13,000 |
| 1996/04/01 | 441 | 452 | 440 | 450 | 21,000 |
| 1996/03/29 | 419 | 434 | 419 | 431 | 21,000 |
| 1996/03/28 | 416 | 417 | 416 | 417 | 2,000 |
| 1996/03/27 | 416 | 416 | 415 | 415 | 5,000 |
| 1996/03/26 | 415 | 417 | 415 | 415 | 10,000 |
| 1996/03/25 | 409 | 414 | 409 | 414 | 12,000 |
| 1996/03/22 | 405 | 417 | 405 | 410 | 6,000 |
| 1996/03/21 | 405 | 405 | 405 | 405 | 1,000 |
| 1996/03/19 | 401 | 401 | 400 | 400 | 2,000 |
| 1996/03/18 | 391 | 391 | 391 | 391 | 4,000 |
| 1996/03/15 | 383 | 383 | 370 | 370 | 3,000 |
| 1996/03/14 | 380 | 380 | 370 | 370 | 2,000 |
| 1996/03/13 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/03/12 | 380 | 383 | 380 | 383 | 2,000 |
| 1996/03/05 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/03/04 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/03/01 | 396 | 396 | 396 | 396 | 2,000 |
| 1996/02/28 | 385 | 386 | 385 | 386 | 2,000 |
| 1996/02/27 | 386 | 386 | 383 | 386 | 9,000 |
| 1996/02/26 | 388 | 388 | 386 | 386 | 5,000 |
| 1996/02/23 | 413 | 413 | 413 | 413 | 1,000 |
| 1996/02/21 | 414 | 414 | 414 | 414 | 1,000 |
| 1996/02/16 | 417 | 417 | 416 | 416 | 6,000 |
| 1996/02/15 | 417 | 420 | 417 | 420 | 3,000 |
| 1996/02/14 | 423 | 423 | 418 | 418 | 4,000 |
| 1996/02/13 | 414 | 425 | 414 | 425 | 3,000 |
| 1996/02/09 | 415 | 415 | 415 | 415 | 1,000 |
| 1996/02/07 | 415 | 415 | 414 | 415 | 8,000 |
| 1996/02/06 | 413 | 413 | 412 | 412 | 7,000 |
| 1996/02/05 | 412 | 412 | 406 | 412 | 9,000 |
| 1996/02/02 | 413 | 415 | 408 | 408 | 9,000 |
| 1996/02/01 | 402 | 412 | 402 | 412 | 4,000 |
| 1996/01/31 | 405 | 408 | 400 | 401 | 7,000 |
| 1996/01/30 | 401 | 401 | 400 | 400 | 3,000 |
| 1996/01/29 | 402 | 402 | 402 | 402 | 1,000 |
| 1996/01/26 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/01/25 | 405 | 405 | 405 | 405 | 1,000 |
| 1996/01/23 | 411 | 411 | 411 | 411 | 3,000 |
| 1996/01/22 | 416 | 416 | 416 | 416 | 2,000 |
| 1996/01/18 | 420 | 420 | 401 | 401 | 6,000 |
| 1996/01/17 | 430 | 430 | 421 | 425 | 20,000 |
| 1996/01/16 | 420 | 420 | 419 | 419 | 14,000 |
| 1996/01/12 | 397 | 403 | 397 | 400 | 10,000 |
| 1996/01/11 | 397 | 397 | 393 | 393 | 3,000 |
| 1996/01/10 | 392 | 395 | 392 | 392 | 10,000 |
| 1996/01/09 | 392 | 392 | 392 | 392 | 2,000 |
| 1996/01/08 | 397 | 397 | 397 | 397 | 1,000 |
| 1996/01/05 | 401 | 401 | 399 | 399 | 4,000 |
| 1996/01/04 | 390 | 400 | 390 | 400 | 8,000 |