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 |
|---|---|---|---|---|---|
| 2005/12/30 | 413 | 413 | 409 | 413 | 59,000 |
| 2005/12/29 | 414 | 419 | 407 | 410 | 154,000 |
| 2005/12/28 | 412 | 415 | 408 | 415 | 114,000 |
| 2005/12/27 | 416 | 420 | 411 | 411 | 65,000 |
| 2005/12/26 | 411 | 419 | 410 | 415 | 120,000 |
| 2005/12/22 | 413 | 414 | 402 | 407 | 119,000 |
| 2005/12/21 | 420 | 424 | 411 | 414 | 178,000 |
| 2005/12/20 | 425 | 425 | 416 | 418 | 169,000 |
| 2005/12/19 | 430 | 435 | 416 | 430 | 463,000 |
| 2005/12/16 | 412 | 425 | 410 | 425 | 812,000 |
| 2005/12/15 | 403 | 409 | 395 | 406 | 899,000 |
| 2005/12/14 | 383 | 395 | 381 | 392 | 152,000 |
| 2005/12/13 | 384 | 384 | 378 | 379 | 62,000 |
| 2005/12/12 | 383 | 387 | 381 | 383 | 56,000 |
| 2005/12/09 | 378 | 384 | 378 | 379 | 54,000 |
| 2005/12/08 | 383 | 387 | 375 | 377 | 59,000 |
| 2005/12/07 | 388 | 389 | 379 | 387 | 59,000 |
| 2005/12/06 | 385 | 390 | 376 | 389 | 175,000 |
| 2005/12/05 | 381 | 395 | 375 | 393 | 392,000 |
| 2005/12/02 | 365 | 380 | 360 | 376 | 258,000 |
| 2005/12/01 | 367 | 368 | 363 | 363 | 46,000 |
| 2005/11/30 | 362 | 367 | 362 | 367 | 41,000 |
| 2005/11/29 | 360 | 363 | 360 | 361 | 31,000 |
| 2005/11/28 | 365 | 365 | 360 | 363 | 52,000 |
| 2005/11/25 | 369 | 369 | 358 | 363 | 112,000 |
| 2005/11/24 | 368 | 368 | 366 | 368 | 48,000 |
| 2005/11/22 | 370 | 370 | 365 | 367 | 103,000 |
| 2005/11/21 | 365 | 371 | 365 | 370 | 96,000 |
| 2005/11/18 | 371 | 372 | 364 | 370 | 135,000 |
| 2005/11/17 | 380 | 382 | 365 | 366 | 547,000 |
| 2005/11/16 | 371 | 377 | 360 | 370 | 374,000 |
| 2005/11/15 | 360 | 370 | 358 | 370 | 344,000 |
| 2005/11/14 | 353 | 365 | 351 | 355 | 201,000 |
| 2005/11/11 | 344 | 347 | 344 | 346 | 42,000 |
| 2005/11/10 | 346 | 346 | 343 | 344 | 32,000 |
| 2005/11/09 | 347 | 349 | 344 | 346 | 77,000 |
| 2005/11/08 | 348 | 348 | 341 | 347 | 74,000 |
| 2005/11/07 | 346 | 348 | 338 | 345 | 105,000 |
| 2005/11/04 | 349 | 349 | 344 | 344 | 31,000 |
| 2005/11/02 | 342 | 349 | 338 | 347 | 114,000 |
| 2005/11/01 | 339 | 343 | 335 | 341 | 51,000 |
| 2005/10/31 | 343 | 343 | 338 | 338 | 35,000 |
| 2005/10/28 | 335 | 339 | 334 | 337 | 42,000 |
| 2005/10/27 | 341 | 341 | 331 | 335 | 68,000 |
| 2005/10/26 | 335 | 346 | 335 | 341 | 88,000 |
| 2005/10/25 | 347 | 347 | 331 | 337 | 164,000 |
| 2005/10/24 | 370 | 371 | 354 | 354 | 493,000 |
| 2005/10/21 | 341 | 355 | 335 | 353 | 186,000 |
| 2005/10/20 | 340 | 354 | 340 | 351 | 428,000 |
| 2005/10/19 | 339 | 344 | 336 | 340 | 108,000 |
| 2005/10/18 | 332 | 337 | 325 | 337 | 102,000 |
| 2005/10/17 | 345 | 347 | 330 | 335 | 258,000 |
| 2005/10/14 | 339 | 352 | 332 | 343 | 881,000 |
| 2005/10/13 | 317 | 338 | 315 | 333 | 399,000 |
| 2005/10/12 | 312 | 318 | 309 | 318 | 112,000 |
| 2005/10/11 | 309 | 311 | 307 | 311 | 44,000 |
| 2005/10/07 | 307 | 309 | 306 | 307 | 41,000 |
| 2005/10/06 | 305 | 309 | 305 | 306 | 46,000 |
| 2005/10/05 | 311 | 311 | 306 | 306 | 17,000 |
| 2005/10/04 | 306 | 313 | 305 | 307 | 66,000 |
| 2005/10/03 | 305 | 312 | 305 | 310 | 64,000 |
| 2005/09/30 | 308 | 312 | 304 | 306 | 70,000 |
| 2005/09/29 | 306 | 326 | 303 | 310 | 429,000 |
| 2005/09/28 | 308 | 311 | 301 | 305 | 68,000 |
| 2005/09/27 | 307 | 312 | 307 | 312 | 84,000 |
| 2005/09/26 | 314 | 319 | 310 | 312 | 110,000 |
| 2005/09/22 | 313 | 328 | 311 | 315 | 154,000 |
| 2005/09/21 | 323 | 323 | 315 | 317 | 72,000 |
| 2005/09/20 | 325 | 328 | 323 | 323 | 97,000 |
| 2005/09/16 | 325 | 328 | 322 | 324 | 79,000 |
| 2005/09/15 | 328 | 328 | 320 | 323 | 129,000 |
| 2005/09/14 | 314 | 335 | 314 | 324 | 368,000 |
| 2005/09/13 | 313 | 315 | 305 | 313 | 127,000 |
| 2005/09/12 | 315 | 319 | 310 | 311 | 78,000 |
| 2005/09/09 | 317 | 319 | 309 | 312 | 91,000 |
| 2005/09/08 | 319 | 324 | 311 | 319 | 79,000 |
| 2005/09/07 | 325 | 327 | 320 | 320 | 80,000 |
| 2005/09/06 | 328 | 328 | 324 | 325 | 101,000 |
| 2005/09/05 | 325 | 331 | 320 | 328 | 93,000 |
| 2005/09/02 | 325 | 327 | 322 | 326 | 109,000 |
| 2005/09/01 | 328 | 328 | 321 | 321 | 98,000 |
| 2005/08/31 | 332 | 335 | 325 | 326 | 214,000 |
| 2005/08/30 | 329 | 334 | 315 | 334 | 362,000 |
| 2005/08/29 | 328 | 340 | 320 | 328 | 877,000 |
| 2005/08/26 | 316 | 316 | 306 | 307 | 164,000 |
| 2005/08/25 | 313 | 320 | 313 | 316 | 136,000 |
| 2005/08/24 | 329 | 334 | 319 | 319 | 411,000 |
| 2005/08/23 | 324 | 331 | 312 | 312 | 359,000 |
| 2005/08/22 | 325 | 332 | 313 | 317 | 333,000 |
| 2005/08/19 | 340 | 340 | 310 | 323 | 656,000 |
| 2005/08/18 | 354 | 360 | 342 | 348 | 288,000 |
| 2005/08/17 | 347 | 360 | 345 | 349 | 458,000 |
| 2005/08/16 | 373 | 374 | 345 | 352 | 723,000 |
| 2005/08/15 | 381 | 395 | 352 | 363 | 4,451,000 |
| 2005/08/12 | 316 | 401 | 316 | 341 | 9,664,000 |
| 2005/08/11 | 256 | 333 | 256 | 331 | 5,578,000 |
| 2005/08/10 | 258 | 258 | 252 | 253 | 124,000 |
| 2005/08/09 | 242 | 254 | 242 | 251 | 86,000 |
| 2005/08/08 | 236 | 245 | 230 | 245 | 90,000 |
| 2005/08/05 | 248 | 255 | 246 | 246 | 106,000 |
| 2005/08/04 | 252 | 255 | 240 | 245 | 172,000 |
| 2005/08/03 | 263 | 272 | 252 | 260 | 366,000 |
| 2005/08/02 | 278 | 281 | 262 | 267 | 625,000 |
| 2005/08/01 | 283 | 320 | 271 | 281 | 3,708,000 |
| 2005/07/29 | 238 | 280 | 238 | 268 | 2,406,000 |
| 2005/07/28 | 250 | 251 | 231 | 239 | 339,000 |
| 2005/07/27 | 241 | 249 | 236 | 247 | 793,000 |
| 2005/07/26 | 222 | 235 | 221 | 235 | 127,000 |
| 2005/07/25 | 222 | 224 | 222 | 222 | 5,000 |
| 2005/07/22 | 225 | 225 | 222 | 222 | 17,000 |
| 2005/07/21 | 232 | 235 | 227 | 227 | 63,000 |
| 2005/07/20 | 225 | 230 | 224 | 228 | 37,000 |
| 2005/07/19 | 228 | 229 | 225 | 229 | 49,000 |
| 2005/07/15 | 220 | 228 | 215 | 222 | 110,000 |
| 2005/07/14 | 219 | 219 | 216 | 218 | 14,000 |
| 2005/07/13 | 212 | 217 | 212 | 216 | 28,000 |
| 2005/07/12 | 216 | 216 | 211 | 213 | 20,000 |
| 2005/07/11 | 217 | 218 | 212 | 216 | 23,000 |
| 2005/07/08 | 216 | 216 | 208 | 210 | 35,000 |
| 2005/07/07 | 213 | 217 | 211 | 212 | 34,000 |
| 2005/07/06 | 226 | 226 | 209 | 218 | 70,000 |
| 2005/07/05 | 228 | 230 | 218 | 221 | 126,000 |
| 2005/07/04 | 233 | 241 | 227 | 228 | 335,000 |
| 2005/07/01 | 220 | 260 | 220 | 238 | 1,430,000 |
| 2005/06/30 | 197 | 206 | 195 | 206 | 150,000 |
| 2005/06/29 | 199 | 202 | 197 | 197 | 32,000 |
| 2005/06/28 | 198 | 200 | 197 | 197 | 24,000 |
| 2005/06/27 | 193 | 204 | 193 | 203 | 25,000 |
| 2005/06/24 | 198 | 199 | 198 | 198 | 18,000 |
| 2005/06/23 | 205 | 205 | 200 | 200 | 22,000 |
| 2005/06/22 | 201 | 205 | 200 | 205 | 25,000 |
| 2005/06/21 | 204 | 205 | 200 | 201 | 42,000 |
| 2005/06/20 | 207 | 209 | 205 | 207 | 54,000 |
| 2005/06/17 | 197 | 205 | 197 | 203 | 47,000 |
| 2005/06/16 | 193 | 198 | 193 | 197 | 22,000 |
| 2005/06/15 | 196 | 196 | 193 | 193 | 12,000 |
| 2005/06/14 | 197 | 198 | 195 | 195 | 19,000 |
| 2005/06/13 | 191 | 196 | 189 | 196 | 22,000 |
| 2005/06/10 | 192 | 197 | 192 | 196 | 21,000 |
| 2005/06/09 | 198 | 198 | 195 | 195 | 13,000 |
| 2005/06/08 | 197 | 202 | 197 | 198 | 11,000 |
| 2005/06/07 | 201 | 201 | 196 | 196 | 8,000 |
| 2005/06/06 | 201 | 205 | 201 | 202 | 9,000 |
| 2005/06/03 | 203 | 204 | 201 | 201 | 5,000 |
| 2005/06/02 | 208 | 208 | 201 | 202 | 29,000 |
| 2005/06/01 | 204 | 204 | 196 | 203 | 42,000 |
| 2005/05/31 | 192 | 200 | 192 | 199 | 13,000 |
| 2005/05/30 | 186 | 191 | 180 | 191 | 56,000 |
| 2005/05/27 | 195 | 195 | 190 | 190 | 61,000 |
| 2005/05/26 | 202 | 202 | 199 | 199 | 8,000 |
| 2005/05/25 | 212 | 212 | 192 | 202 | 30,000 |
| 2005/05/24 | 208 | 210 | 208 | 208 | 10,000 |
| 2005/05/23 | 211 | 211 | 206 | 210 | 15,000 |
| 2005/05/20 | 220 | 220 | 210 | 214 | 65,000 |
| 2005/05/19 | 220 | 226 | 219 | 224 | 18,000 |
| 2005/05/18 | 213 | 220 | 210 | 220 | 34,000 |
| 2005/05/17 | 225 | 225 | 205 | 210 | 16,000 |
| 2005/05/16 | 232 | 232 | 222 | 222 | 23,000 |
| 2005/05/13 | 230 | 233 | 229 | 233 | 34,000 |
| 2005/05/12 | 220 | 238 | 220 | 238 | 86,000 |
| 2005/05/11 | 225 | 228 | 223 | 223 | 9,000 |
| 2005/05/10 | 233 | 233 | 227 | 230 | 47,000 |
| 2005/05/09 | 225 | 229 | 223 | 227 | 21,000 |
| 2005/05/06 | 223 | 227 | 221 | 227 | 15,000 |
| 2005/05/02 | 223 | 230 | 222 | 228 | 15,000 |
| 2005/04/28 | 225 | 231 | 225 | 228 | 32,000 |
| 2005/04/27 | 228 | 240 | 223 | 234 | 136,000 |
| 2005/04/26 | 222 | 240 | 222 | 228 | 330,000 |
| 2005/04/25 | 213 | 213 | 206 | 207 | 25,000 |
| 2005/04/22 | 209 | 209 | 202 | 205 | 34,000 |
| 2005/04/21 | 200 | 210 | 197 | 210 | 27,000 |
| 2005/04/20 | 208 | 219 | 202 | 202 | 76,000 |
| 2005/04/19 | 189 | 205 | 189 | 205 | 54,000 |
| 2005/04/18 | 195 | 196 | 186 | 186 | 73,000 |
| 2005/04/15 | 209 | 209 | 196 | 208 | 56,000 |
| 2005/04/14 | 218 | 218 | 210 | 216 | 32,000 |
| 2005/04/13 | 217 | 222 | 217 | 222 | 10,000 |
| 2005/04/12 | 231 | 231 | 222 | 222 | 13,000 |
| 2005/04/11 | 234 | 234 | 231 | 231 | 14,000 |
| 2005/04/08 | 232 | 242 | 232 | 237 | 38,000 |
| 2005/04/07 | 233 | 240 | 231 | 236 | 56,000 |
| 2005/04/06 | 228 | 231 | 221 | 230 | 51,000 |
| 2005/04/05 | 231 | 231 | 230 | 230 | 11,000 |
| 2005/04/04 | 238 | 238 | 229 | 229 | 10,000 |
| 2005/04/01 | 234 | 241 | 234 | 240 | 20,000 |
| 2005/03/31 | 235 | 240 | 235 | 235 | 40,000 |
| 2005/03/30 | 232 | 239 | 232 | 237 | 52,000 |
| 2005/03/29 | 245 | 248 | 241 | 241 | 32,000 |
| 2005/03/28 | 248 | 250 | 236 | 250 | 50,000 |
| 2005/03/25 | 252 | 257 | 252 | 252 | 68,000 |
| 2005/03/24 | 255 | 255 | 247 | 251 | 115,000 |
| 2005/03/23 | 250 | 258 | 250 | 252 | 147,000 |
| 2005/03/22 | 251 | 254 | 247 | 251 | 88,000 |
| 2005/03/18 | 247 | 253 | 247 | 249 | 58,000 |
| 2005/03/17 | 252 | 254 | 249 | 250 | 81,000 |
| 2005/03/16 | 252 | 256 | 251 | 252 | 111,000 |
| 2005/03/15 | 260 | 260 | 246 | 251 | 336,000 |
| 2005/03/14 | 246 | 255 | 241 | 251 | 150,000 |
| 2005/03/11 | 257 | 261 | 247 | 247 | 194,000 |
| 2005/03/10 | 241 | 252 | 240 | 252 | 190,000 |
| 2005/03/09 | 246 | 247 | 240 | 242 | 129,000 |
| 2005/03/08 | 239 | 245 | 237 | 241 | 185,000 |
| 2005/03/07 | 238 | 243 | 237 | 239 | 204,000 |
| 2005/03/04 | 230 | 236 | 230 | 236 | 153,000 |
| 2005/03/03 | 231 | 233 | 229 | 229 | 43,000 |
| 2005/03/02 | 231 | 237 | 229 | 230 | 113,000 |
| 2005/03/01 | 233 | 233 | 227 | 230 | 50,000 |
| 2005/02/28 | 224 | 235 | 224 | 231 | 116,000 |
| 2005/02/25 | 232 | 232 | 225 | 225 | 155,000 |
| 2005/02/24 | 210 | 229 | 209 | 227 | 336,000 |
| 2005/02/23 | 210 | 212 | 208 | 209 | 33,000 |
| 2005/02/22 | 213 | 213 | 205 | 211 | 40,000 |
| 2005/02/21 | 211 | 215 | 202 | 212 | 105,000 |
| 2005/02/18 | 219 | 219 | 210 | 211 | 38,000 |
| 2005/02/17 | 217 | 222 | 211 | 217 | 128,000 |
| 2005/02/16 | 226 | 226 | 215 | 225 | 244,000 |
| 2005/02/15 | 210 | 215 | 204 | 206 | 93,000 |
| 2005/02/14 | 216 | 219 | 205 | 205 | 175,000 |
| 2005/02/10 | 225 | 225 | 206 | 211 | 133,000 |
| 2005/02/09 | 220 | 226 | 218 | 220 | 197,000 |
| 2005/02/08 | 226 | 228 | 216 | 218 | 164,000 |
| 2005/02/07 | 235 | 240 | 214 | 226 | 664,000 |
| 2005/02/04 | 237 | 286 | 233 | 240 | 4,053,000 |
| 2005/02/03 | 185 | 218 | 185 | 217 | 1,097,000 |
| 2005/02/02 | 179 | 186 | 177 | 184 | 168,000 |
| 2005/02/01 | 179 | 179 | 176 | 179 | 67,000 |
| 2005/01/31 | 182 | 182 | 175 | 179 | 267,000 |
| 2005/01/28 | 172 | 177 | 167 | 168 | 62,000 |
| 2005/01/27 | 176 | 176 | 171 | 175 | 33,000 |
| 2005/01/26 | 171 | 178 | 170 | 177 | 100,000 |
| 2005/01/25 | 171 | 171 | 167 | 167 | 27,000 |
| 2005/01/24 | 167 | 171 | 167 | 170 | 52,000 |
| 2005/01/21 | 166 | 170 | 165 | 165 | 81,000 |
| 2005/01/20 | 169 | 169 | 167 | 169 | 20,000 |
| 2005/01/19 | 172 | 172 | 168 | 168 | 30,000 |
| 2005/01/18 | 175 | 175 | 165 | 173 | 54,000 |
| 2005/01/17 | 175 | 178 | 173 | 173 | 51,000 |
| 2005/01/14 | 173 | 174 | 171 | 174 | 50,000 |
| 2005/01/13 | 178 | 184 | 171 | 173 | 248,000 |
| 2005/01/12 | 167 | 170 | 166 | 170 | 156,000 |
| 2005/01/11 | 166 | 166 | 164 | 164 | 46,000 |
| 2005/01/07 | 163 | 166 | 161 | 166 | 116,000 |
| 2005/01/06 | 167 | 167 | 162 | 165 | 62,000 |
| 2005/01/05 | 168 | 168 | 163 | 163 | 61,000 |
| 2005/01/04 | 170 | 170 | 165 | 169 | 21,000 |