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 |
|---|---|---|---|---|---|
| 2006/12/29 | 313 | 313 | 309 | 313 | 4,000 |
| 2006/12/28 | 309 | 310 | 309 | 309 | 21,000 |
| 2006/12/27 | 309 | 309 | 305 | 309 | 5,000 |
| 2006/12/26 | 301 | 309 | 298 | 309 | 23,000 |
| 2006/12/25 | 310 | 310 | 305 | 305 | 7,000 |
| 2006/12/22 | 311 | 311 | 309 | 311 | 16,000 |
| 2006/12/21 | 318 | 318 | 311 | 311 | 12,000 |
| 2006/12/20 | 315 | 319 | 315 | 318 | 8,000 |
| 2006/12/19 | 319 | 320 | 319 | 320 | 21,000 |
| 2006/12/18 | 318 | 320 | 318 | 319 | 41,000 |
| 2006/12/15 | 312 | 315 | 308 | 315 | 21,000 |
| 2006/12/14 | 311 | 314 | 311 | 312 | 39,000 |
| 2006/12/13 | 308 | 312 | 308 | 310 | 13,000 |
| 2006/12/12 | 308 | 312 | 308 | 310 | 32,000 |
| 2006/12/11 | 296 | 308 | 296 | 308 | 27,000 |
| 2006/12/08 | 294 | 298 | 294 | 298 | 12,000 |
| 2006/12/07 | 299 | 299 | 296 | 297 | 6,000 |
| 2006/12/06 | 300 | 300 | 296 | 299 | 18,000 |
| 2006/12/05 | 303 | 303 | 297 | 302 | 19,000 |
| 2006/12/04 | 296 | 300 | 296 | 300 | 18,000 |
| 2006/12/01 | 299 | 299 | 294 | 297 | 12,000 |
| 2006/11/30 | 298 | 299 | 295 | 299 | 10,000 |
| 2006/11/29 | 295 | 295 | 294 | 294 | 9,000 |
| 2006/11/28 | 288 | 295 | 288 | 295 | 12,000 |
| 2006/11/27 | 293 | 295 | 293 | 295 | 7,000 |
| 2006/11/24 | 294 | 294 | 293 | 293 | 3,000 |
| 2006/11/22 | 292 | 294 | 290 | 291 | 17,000 |
| 2006/11/21 | 289 | 292 | 289 | 292 | 5,000 |
| 2006/11/20 | 300 | 300 | 289 | 293 | 39,000 |
| 2006/11/17 | 303 | 304 | 300 | 303 | 24,000 |
| 2006/11/16 | 310 | 311 | 305 | 307 | 43,000 |
| 2006/11/15 | 316 | 316 | 309 | 314 | 46,000 |
| 2006/11/14 | 307 | 318 | 307 | 316 | 35,000 |
| 2006/11/13 | 302 | 307 | 301 | 307 | 12,000 |
| 2006/11/10 | 301 | 310 | 300 | 310 | 20,000 |
| 2006/11/09 | 310 | 310 | 303 | 308 | 9,000 |
| 2006/11/08 | 310 | 311 | 304 | 311 | 10,000 |
| 2006/11/07 | 308 | 312 | 308 | 312 | 7,000 |
| 2006/11/06 | 314 | 314 | 314 | 314 | 2,000 |
| 2006/11/02 | 309 | 309 | 304 | 309 | 5,000 |
| 2006/11/01 | 310 | 310 | 309 | 309 | 5,000 |
| 2006/10/31 | 314 | 314 | 301 | 310 | 17,000 |
| 2006/10/30 | 320 | 320 | 314 | 316 | 12,000 |
| 2006/10/27 | 317 | 320 | 317 | 320 | 11,000 |
| 2006/10/26 | 320 | 320 | 312 | 312 | 28,000 |
| 2006/10/25 | 327 | 327 | 315 | 318 | 17,000 |
| 2006/10/24 | 334 | 334 | 322 | 329 | 159,000 |
| 2006/10/23 | 322 | 322 | 319 | 319 | 14,000 |
| 2006/10/20 | 308 | 320 | 308 | 320 | 42,000 |
| 2006/10/19 | 309 | 310 | 308 | 310 | 12,000 |
| 2006/10/18 | 305 | 308 | 304 | 308 | 19,000 |
| 2006/10/17 | 304 | 310 | 304 | 307 | 15,000 |
| 2006/10/16 | 308 | 313 | 303 | 303 | 31,000 |
| 2006/10/13 | 293 | 298 | 290 | 298 | 31,000 |
| 2006/10/12 | 300 | 300 | 285 | 298 | 14,000 |
| 2006/10/11 | 289 | 295 | 289 | 295 | 10,000 |
| 2006/10/10 | 295 | 300 | 295 | 300 | 7,000 |
| 2006/10/06 | 300 | 300 | 298 | 300 | 12,000 |
| 2006/10/05 | 303 | 303 | 300 | 300 | 4,000 |
| 2006/10/04 | 304 | 304 | 300 | 303 | 17,000 |
| 2006/10/03 | 306 | 306 | 301 | 301 | 9,000 |
| 2006/10/02 | 306 | 310 | 306 | 310 | 7,000 |
| 2006/09/29 | 312 | 312 | 308 | 308 | 10,000 |
| 2006/09/28 | 308 | 312 | 307 | 312 | 4,000 |
| 2006/09/27 | 306 | 311 | 306 | 311 | 5,000 |
| 2006/09/26 | 308 | 308 | 305 | 305 | 21,000 |
| 2006/09/25 | 307 | 309 | 307 | 309 | 3,000 |
| 2006/09/22 | 301 | 303 | 299 | 303 | 35,000 |
| 2006/09/21 | 308 | 308 | 301 | 301 | 44,000 |
| 2006/09/20 | 311 | 311 | 306 | 306 | 6,000 |
| 2006/09/19 | 319 | 319 | 311 | 313 | 6,000 |
| 2006/09/15 | 316 | 317 | 312 | 315 | 17,000 |
| 2006/09/14 | 312 | 316 | 312 | 316 | 34,000 |
| 2006/09/13 | 316 | 317 | 315 | 317 | 11,000 |
| 2006/09/12 | 321 | 321 | 316 | 316 | 23,000 |
| 2006/09/11 | 334 | 334 | 328 | 328 | 11,000 |
| 2006/09/08 | 320 | 330 | 320 | 330 | 17,000 |
| 2006/09/07 | 321 | 321 | 321 | 321 | 6,000 |
| 2006/09/06 | 326 | 326 | 323 | 325 | 21,000 |
| 2006/09/05 | 323 | 325 | 320 | 321 | 27,000 |
| 2006/09/04 | 319 | 319 | 315 | 318 | 4,000 |
| 2006/09/01 | 318 | 319 | 315 | 319 | 5,000 |
| 2006/08/31 | 315 | 321 | 315 | 321 | 23,000 |
| 2006/08/30 | 317 | 317 | 315 | 315 | 9,000 |
| 2006/08/29 | 316 | 321 | 316 | 316 | 5,000 |
| 2006/08/28 | 318 | 318 | 313 | 313 | 19,000 |
| 2006/08/25 | 326 | 326 | 320 | 320 | 18,000 |
| 2006/08/24 | 327 | 327 | 323 | 325 | 17,000 |
| 2006/08/23 | 324 | 329 | 322 | 326 | 50,000 |
| 2006/08/22 | 312 | 322 | 312 | 321 | 32,000 |
| 2006/08/21 | 313 | 315 | 313 | 314 | 9,000 |
| 2006/08/18 | 315 | 317 | 314 | 315 | 41,000 |
| 2006/08/17 | 315 | 317 | 312 | 312 | 68,000 |
| 2006/08/16 | 312 | 314 | 311 | 314 | 26,000 |
| 2006/08/15 | 312 | 315 | 311 | 314 | 34,000 |
| 2006/08/14 | 311 | 313 | 310 | 310 | 9,000 |
| 2006/08/11 | 306 | 310 | 306 | 310 | 6,000 |
| 2006/08/10 | 306 | 311 | 305 | 311 | 12,000 |
| 2006/08/09 | 310 | 310 | 307 | 310 | 11,000 |
| 2006/08/08 | 309 | 315 | 309 | 315 | 5,000 |
| 2006/08/07 | 318 | 319 | 311 | 311 | 20,000 |
| 2006/08/04 | 316 | 319 | 312 | 312 | 15,000 |
| 2006/08/03 | 311 | 311 | 310 | 311 | 14,000 |
| 2006/08/02 | 301 | 305 | 300 | 305 | 11,000 |
| 2006/08/01 | 300 | 307 | 300 | 301 | 28,000 |
| 2006/07/31 | 304 | 306 | 295 | 300 | 99,000 |
| 2006/07/28 | 262 | 272 | 262 | 269 | 14,000 |
| 2006/07/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/07/26 | 261 | 270 | 261 | 270 | 9,000 |
| 2006/07/25 | 271 | 271 | 270 | 270 | 5,000 |
| 2006/07/24 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/07/21 | 271 | 271 | 271 | 271 | 3,000 |
| 2006/07/20 | 273 | 273 | 270 | 270 | 9,000 |
| 2006/07/19 | 274 | 280 | 270 | 270 | 50,000 |
| 2006/07/18 | 289 | 290 | 270 | 275 | 22,000 |
| 2006/07/14 | 291 | 291 | 290 | 290 | 14,000 |
| 2006/07/13 | 287 | 291 | 287 | 291 | 4,000 |
| 2006/07/12 | 300 | 300 | 294 | 294 | 5,000 |
| 2006/07/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/07/10 | 301 | 310 | 300 | 310 | 8,000 |
| 2006/07/07 | 325 | 325 | 307 | 314 | 11,000 |
| 2006/07/06 | 305 | 310 | 300 | 310 | 16,000 |
| 2006/07/05 | 318 | 318 | 317 | 317 | 5,000 |
| 2006/07/04 | 320 | 320 | 317 | 317 | 19,000 |
| 2006/07/03 | 319 | 323 | 318 | 323 | 8,000 |
| 2006/06/30 | 330 | 330 | 327 | 327 | 5,000 |
| 2006/06/29 | 311 | 321 | 311 | 320 | 6,000 |
| 2006/06/28 | 319 | 319 | 315 | 315 | 9,000 |
| 2006/06/27 | 309 | 324 | 309 | 319 | 21,000 |
| 2006/06/26 | 307 | 315 | 302 | 309 | 33,000 |
| 2006/06/23 | 294 | 297 | 294 | 297 | 13,000 |
| 2006/06/21 | 285 | 288 | 285 | 288 | 7,000 |
| 2006/06/20 | 290 | 290 | 290 | 290 | 5,000 |
| 2006/06/19 | 290 | 292 | 290 | 292 | 21,000 |
| 2006/06/16 | 285 | 287 | 282 | 287 | 6,000 |
| 2006/06/15 | 282 | 282 | 266 | 274 | 21,000 |
| 2006/06/14 | 268 | 268 | 260 | 267 | 17,000 |
| 2006/06/13 | 272 | 278 | 270 | 270 | 23,000 |
| 2006/06/12 | 267 | 282 | 267 | 282 | 14,000 |
| 2006/06/09 | 276 | 282 | 266 | 282 | 19,000 |
| 2006/06/08 | 300 | 300 | 265 | 282 | 40,000 |
| 2006/06/07 | 300 | 311 | 300 | 310 | 17,000 |
| 2006/06/06 | 307 | 310 | 303 | 304 | 30,000 |
| 2006/06/05 | 301 | 313 | 301 | 313 | 9,000 |
| 2006/06/02 | 314 | 315 | 300 | 315 | 30,000 |
| 2006/06/01 | 320 | 322 | 315 | 318 | 24,000 |
| 2006/05/31 | 322 | 332 | 312 | 324 | 33,000 |
| 2006/05/30 | 342 | 346 | 335 | 342 | 24,000 |
| 2006/05/29 | 345 | 348 | 345 | 347 | 10,000 |
| 2006/05/26 | 343 | 348 | 340 | 348 | 9,000 |
| 2006/05/25 | 345 | 350 | 342 | 342 | 16,000 |
| 2006/05/24 | 349 | 349 | 340 | 343 | 20,000 |
| 2006/05/23 | 345 | 358 | 345 | 358 | 14,000 |
| 2006/05/22 | 343 | 360 | 340 | 358 | 57,000 |
| 2006/05/19 | 345 | 360 | 335 | 359 | 31,000 |
| 2006/05/18 | 346 | 358 | 346 | 355 | 10,000 |
| 2006/05/17 | 351 | 366 | 346 | 366 | 35,000 |
| 2006/05/16 | 355 | 355 | 345 | 350 | 27,000 |
| 2006/05/15 | 368 | 368 | 355 | 355 | 14,000 |
| 2006/05/12 | 362 | 368 | 355 | 367 | 24,000 |
| 2006/05/11 | 362 | 362 | 361 | 362 | 13,000 |
| 2006/05/10 | 365 | 365 | 362 | 362 | 8,000 |
| 2006/05/09 | 365 | 365 | 364 | 364 | 5,000 |
| 2006/05/08 | 377 | 378 | 365 | 365 | 20,000 |
| 2006/05/02 | 363 | 367 | 361 | 367 | 22,000 |
| 2006/05/01 | 362 | 363 | 361 | 361 | 7,000 |
| 2006/04/28 | 364 | 365 | 352 | 362 | 28,000 |
| 2006/04/27 | 373 | 373 | 368 | 369 | 10,000 |
| 2006/04/26 | 380 | 384 | 374 | 380 | 99,000 |
| 2006/04/25 | 351 | 385 | 351 | 385 | 35,000 |
| 2006/04/24 | 361 | 361 | 346 | 353 | 49,000 |
| 2006/04/21 | 363 | 365 | 360 | 360 | 36,000 |
| 2006/04/20 | 369 | 369 | 365 | 365 | 6,000 |
| 2006/04/19 | 370 | 370 | 361 | 364 | 42,000 |
| 2006/04/18 | 365 | 369 | 364 | 369 | 33,000 |
| 2006/04/17 | 376 | 377 | 369 | 369 | 60,000 |
| 2006/04/14 | 378 | 383 | 378 | 378 | 33,000 |
| 2006/04/13 | 381 | 385 | 381 | 382 | 24,000 |
| 2006/04/12 | 376 | 380 | 376 | 380 | 17,000 |
| 2006/04/11 | 381 | 382 | 377 | 378 | 27,000 |
| 2006/04/10 | 383 | 383 | 380 | 381 | 32,000 |
| 2006/04/07 | 386 | 389 | 385 | 385 | 30,000 |
| 2006/04/06 | 390 | 391 | 387 | 391 | 42,000 |
| 2006/04/05 | 389 | 398 | 389 | 390 | 35,000 |
| 2006/04/04 | 386 | 394 | 385 | 389 | 46,000 |
| 2006/04/03 | 397 | 397 | 383 | 386 | 69,000 |
| 2006/03/31 | 383 | 392 | 382 | 390 | 47,000 |
| 2006/03/30 | 384 | 385 | 378 | 383 | 43,000 |
| 2006/03/29 | 377 | 382 | 373 | 382 | 24,000 |
| 2006/03/28 | 380 | 380 | 371 | 380 | 18,000 |
| 2006/03/27 | 380 | 383 | 376 | 380 | 44,000 |
| 2006/03/24 | 372 | 377 | 372 | 375 | 15,000 |
| 2006/03/23 | 376 | 384 | 371 | 377 | 35,000 |
| 2006/03/22 | 379 | 379 | 371 | 375 | 54,000 |
| 2006/03/20 | 374 | 378 | 370 | 376 | 21,000 |
| 2006/03/17 | 379 | 380 | 376 | 379 | 10,000 |
| 2006/03/16 | 379 | 380 | 374 | 378 | 39,000 |
| 2006/03/15 | 390 | 390 | 387 | 387 | 7,000 |
| 2006/03/14 | 392 | 393 | 388 | 392 | 56,000 |
| 2006/03/13 | 387 | 391 | 386 | 389 | 15,000 |
| 2006/03/10 | 385 | 385 | 371 | 385 | 46,000 |
| 2006/03/09 | 374 | 381 | 373 | 373 | 19,000 |
| 2006/03/08 | 370 | 373 | 370 | 373 | 19,000 |
| 2006/03/07 | 377 | 377 | 371 | 372 | 13,000 |
| 2006/03/06 | 376 | 380 | 364 | 379 | 37,000 |
| 2006/03/03 | 379 | 388 | 371 | 385 | 28,000 |
| 2006/03/02 | 405 | 405 | 375 | 394 | 32,000 |
| 2006/03/01 | 400 | 400 | 393 | 399 | 23,000 |
| 2006/02/28 | 417 | 417 | 400 | 409 | 40,000 |
| 2006/02/27 | 420 | 420 | 407 | 413 | 52,000 |
| 2006/02/24 | 393 | 415 | 392 | 415 | 43,000 |
| 2006/02/23 | 386 | 399 | 386 | 393 | 25,000 |
| 2006/02/22 | 380 | 385 | 378 | 385 | 55,000 |
| 2006/02/21 | 371 | 380 | 371 | 380 | 43,000 |
| 2006/02/20 | 368 | 376 | 359 | 376 | 93,000 |
| 2006/02/17 | 409 | 409 | 387 | 388 | 52,000 |
| 2006/02/16 | 390 | 400 | 389 | 400 | 60,000 |
| 2006/02/15 | 410 | 410 | 397 | 400 | 53,000 |
| 2006/02/14 | 387 | 400 | 373 | 397 | 89,000 |
| 2006/02/13 | 415 | 415 | 396 | 397 | 43,000 |
| 2006/02/10 | 440 | 440 | 405 | 430 | 102,000 |
| 2006/02/09 | 441 | 443 | 437 | 440 | 104,000 |
| 2006/02/08 | 440 | 443 | 435 | 439 | 95,000 |
| 2006/02/07 | 437 | 448 | 437 | 437 | 148,000 |
| 2006/02/06 | 431 | 436 | 431 | 434 | 88,000 |
| 2006/02/03 | 433 | 434 | 426 | 427 | 105,000 |
| 2006/02/02 | 425 | 435 | 421 | 434 | 95,000 |
| 2006/02/01 | 436 | 439 | 425 | 430 | 103,000 |
| 2006/01/31 | 450 | 450 | 431 | 440 | 269,000 |
| 2006/01/30 | 449 | 453 | 445 | 450 | 229,000 |
| 2006/01/27 | 448 | 450 | 436 | 446 | 278,000 |
| 2006/01/26 | 411 | 446 | 411 | 440 | 622,000 |
| 2006/01/25 | 404 | 415 | 401 | 414 | 133,000 |
| 2006/01/24 | 409 | 409 | 400 | 405 | 157,000 |
| 2006/01/23 | 373 | 406 | 368 | 389 | 163,000 |
| 2006/01/20 | 403 | 405 | 380 | 383 | 164,000 |
| 2006/01/19 | 354 | 390 | 350 | 390 | 163,000 |
| 2006/01/18 | 392 | 392 | 326 | 364 | 328,000 |
| 2006/01/17 | 412 | 422 | 395 | 400 | 159,000 |
| 2006/01/16 | 426 | 427 | 422 | 422 | 53,000 |
| 2006/01/13 | 431 | 431 | 422 | 427 | 64,000 |
| 2006/01/12 | 433 | 435 | 425 | 430 | 70,000 |
| 2006/01/11 | 436 | 436 | 425 | 432 | 84,000 |
| 2006/01/10 | 439 | 440 | 422 | 438 | 189,000 |
| 2006/01/06 | 420 | 430 | 418 | 429 | 119,000 |
| 2006/01/05 | 415 | 419 | 415 | 418 | 117,000 |
| 2006/01/04 | 418 | 418 | 412 | 413 | 32,000 |