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 |
|---|---|---|---|---|---|
| 2008/12/30 | 237 | 237 | 230 | 235 | 5,000 |
| 2008/12/29 | 232 | 234 | 232 | 233 | 6,000 |
| 2008/12/26 | 245 | 249 | 232 | 237 | 32,000 |
| 2008/12/25 | 245 | 245 | 233 | 235 | 5,000 |
| 2008/12/24 | 249 | 251 | 235 | 235 | 12,000 |
| 2008/12/22 | 240 | 252 | 238 | 250 | 15,000 |
| 2008/12/17 | 231 | 235 | 231 | 235 | 11,000 |
| 2008/12/16 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/12/15 | 257 | 257 | 254 | 255 | 27,000 |
| 2008/12/12 | 239 | 243 | 227 | 240 | 29,000 |
| 2008/12/11 | 234 | 234 | 234 | 234 | 2,000 |
| 2008/12/10 | 237 | 237 | 229 | 229 | 12,000 |
| 2008/12/09 | 220 | 230 | 220 | 225 | 11,000 |
| 2008/12/08 | 210 | 215 | 206 | 215 | 9,000 |
| 2008/12/05 | 225 | 225 | 204 | 212 | 29,000 |
| 2008/12/04 | 230 | 230 | 225 | 225 | 7,000 |
| 2008/12/03 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/12/02 | 230 | 230 | 227 | 229 | 4,000 |
| 2008/12/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/11/28 | 236 | 236 | 231 | 231 | 4,000 |
| 2008/11/27 | 235 | 235 | 231 | 231 | 4,000 |
| 2008/11/26 | 231 | 231 | 230 | 230 | 3,000 |
| 2008/11/25 | 247 | 247 | 245 | 245 | 3,000 |
| 2008/11/21 | 222 | 233 | 222 | 233 | 10,000 |
| 2008/11/20 | 223 | 231 | 221 | 231 | 6,000 |
| 2008/11/19 | 233 | 233 | 228 | 228 | 5,000 |
| 2008/11/18 | 235 | 235 | 232 | 234 | 8,000 |
| 2008/11/17 | 248 | 250 | 239 | 241 | 14,000 |
| 2008/11/14 | 246 | 246 | 237 | 243 | 6,000 |
| 2008/11/13 | 241 | 241 | 235 | 238 | 10,000 |
| 2008/11/12 | 250 | 250 | 240 | 240 | 10,000 |
| 2008/11/11 | 245 | 251 | 244 | 250 | 12,000 |
| 2008/11/10 | 260 | 260 | 255 | 255 | 10,000 |
| 2008/11/07 | 241 | 260 | 235 | 255 | 15,000 |
| 2008/11/06 | 268 | 270 | 266 | 266 | 12,000 |
| 2008/11/05 | 270 | 288 | 270 | 285 | 18,000 |
| 2008/11/04 | 250 | 265 | 240 | 265 | 20,000 |
| 2008/10/31 | 241 | 250 | 238 | 250 | 21,000 |
| 2008/10/30 | 234 | 250 | 222 | 236 | 24,000 |
| 2008/10/29 | 251 | 251 | 245 | 245 | 15,000 |
| 2008/10/28 | 221 | 236 | 217 | 236 | 20,000 |
| 2008/10/27 | 252 | 257 | 223 | 226 | 50,000 |
| 2008/10/24 | 281 | 281 | 272 | 272 | 9,000 |
| 2008/10/23 | 290 | 290 | 271 | 271 | 16,000 |
| 2008/10/22 | 282 | 300 | 282 | 300 | 8,000 |
| 2008/10/21 | 305 | 305 | 291 | 291 | 5,000 |
| 2008/10/20 | 305 | 320 | 305 | 310 | 5,000 |
| 2008/10/17 | 305 | 335 | 297 | 330 | 36,000 |
| 2008/10/16 | 295 | 305 | 290 | 305 | 74,000 |
| 2008/10/15 | 283 | 300 | 280 | 300 | 36,000 |
| 2008/10/14 | 298 | 298 | 278 | 278 | 26,000 |
| 2008/10/10 | 232 | 240 | 225 | 240 | 28,000 |
| 2008/10/09 | 215 | 242 | 215 | 242 | 17,000 |
| 2008/10/08 | 232 | 241 | 219 | 219 | 61,000 |
| 2008/10/07 | 224 | 240 | 215 | 237 | 104,000 |
| 2008/10/06 | 266 | 266 | 249 | 249 | 50,000 |
| 2008/10/03 | 275 | 275 | 260 | 271 | 52,000 |
| 2008/10/02 | 300 | 300 | 285 | 285 | 28,000 |
| 2008/10/01 | 290 | 305 | 290 | 305 | 21,000 |
| 2008/09/30 | 287 | 290 | 280 | 285 | 24,000 |
| 2008/09/29 | 291 | 293 | 291 | 292 | 8,000 |
| 2008/09/26 | 307 | 312 | 295 | 296 | 21,000 |
| 2008/09/25 | 307 | 313 | 305 | 312 | 27,000 |
| 2008/09/24 | 319 | 320 | 315 | 320 | 39,000 |
| 2008/09/22 | 333 | 333 | 318 | 320 | 17,000 |
| 2008/09/19 | 335 | 355 | 335 | 338 | 35,000 |
| 2008/09/18 | 313 | 335 | 300 | 335 | 68,000 |
| 2008/09/17 | 296 | 319 | 296 | 319 | 25,000 |
| 2008/09/16 | 266 | 330 | 264 | 296 | 95,000 |
| 2008/09/12 | 288 | 296 | 288 | 296 | 25,000 |
| 2008/09/11 | 288 | 294 | 288 | 288 | 14,000 |
| 2008/09/10 | 275 | 284 | 274 | 284 | 13,000 |
| 2008/09/09 | 290 | 290 | 280 | 280 | 16,000 |
| 2008/09/08 | 275 | 290 | 275 | 290 | 26,000 |
| 2008/09/05 | 270 | 275 | 261 | 275 | 36,000 |
| 2008/09/04 | 271 | 275 | 270 | 270 | 14,000 |
| 2008/09/03 | 276 | 280 | 270 | 270 | 24,000 |
| 2008/09/02 | 285 | 285 | 276 | 277 | 16,000 |
| 2008/09/01 | 283 | 290 | 282 | 284 | 14,000 |
| 2008/08/29 | 279 | 288 | 273 | 286 | 31,000 |
| 2008/08/28 | 275 | 276 | 269 | 276 | 20,000 |
| 2008/08/27 | 271 | 271 | 263 | 269 | 16,000 |
| 2008/08/26 | 271 | 274 | 270 | 270 | 9,000 |
| 2008/08/25 | 276 | 277 | 273 | 273 | 14,000 |
| 2008/08/22 | 281 | 281 | 272 | 274 | 14,000 |
| 2008/08/21 | 275 | 285 | 274 | 281 | 21,000 |
| 2008/08/20 | 274 | 277 | 272 | 274 | 30,000 |
| 2008/08/19 | 274 | 275 | 271 | 275 | 19,000 |
| 2008/08/18 | 281 | 287 | 278 | 284 | 20,000 |
| 2008/08/15 | 278 | 282 | 275 | 282 | 33,000 |
| 2008/08/14 | 284 | 286 | 278 | 283 | 27,000 |
| 2008/08/13 | 291 | 291 | 287 | 288 | 18,000 |
| 2008/08/12 | 297 | 300 | 292 | 294 | 23,000 |
| 2008/08/11 | 300 | 303 | 300 | 302 | 7,000 |
| 2008/08/08 | 300 | 301 | 295 | 299 | 23,000 |
| 2008/08/07 | 302 | 308 | 300 | 305 | 31,000 |
| 2008/08/06 | 308 | 308 | 300 | 302 | 38,000 |
| 2008/08/05 | 307 | 308 | 294 | 294 | 15,000 |
| 2008/08/04 | 323 | 324 | 308 | 309 | 45,000 |
| 2008/08/01 | 323 | 345 | 320 | 328 | 140,000 |
| 2008/07/31 | 292 | 299 | 287 | 298 | 7,000 |
| 2008/07/30 | 288 | 289 | 286 | 289 | 9,000 |
| 2008/07/29 | 290 | 293 | 285 | 286 | 10,000 |
| 2008/07/28 | 293 | 293 | 290 | 290 | 8,000 |
| 2008/07/25 | 294 | 296 | 293 | 293 | 10,000 |
| 2008/07/24 | 300 | 302 | 300 | 301 | 7,000 |
| 2008/07/23 | 296 | 300 | 291 | 299 | 26,000 |
| 2008/07/22 | 302 | 303 | 291 | 291 | 20,000 |
| 2008/07/18 | 310 | 310 | 302 | 302 | 19,000 |
| 2008/07/17 | 306 | 320 | 306 | 315 | 14,000 |
| 2008/07/16 | 306 | 306 | 290 | 305 | 14,000 |
| 2008/07/15 | 329 | 329 | 320 | 320 | 10,000 |
| 2008/07/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/07/11 | 312 | 312 | 302 | 310 | 11,000 |
| 2008/07/10 | 297 | 309 | 295 | 306 | 17,000 |
| 2008/07/09 | 325 | 326 | 306 | 306 | 14,000 |
| 2008/07/08 | 336 | 336 | 315 | 325 | 26,000 |
| 2008/07/07 | 328 | 328 | 315 | 326 | 13,000 |
| 2008/07/04 | 306 | 316 | 303 | 303 | 14,000 |
| 2008/07/03 | 311 | 315 | 287 | 306 | 46,000 |
| 2008/07/02 | 321 | 321 | 315 | 320 | 11,000 |
| 2008/07/01 | 331 | 331 | 325 | 330 | 12,000 |
| 2008/06/30 | 330 | 336 | 330 | 336 | 14,000 |
| 2008/06/27 | 340 | 345 | 325 | 335 | 45,000 |
| 2008/06/26 | 354 | 364 | 354 | 355 | 12,000 |
| 2008/06/25 | 361 | 361 | 353 | 354 | 31,000 |
| 2008/06/24 | 364 | 364 | 362 | 362 | 12,000 |
| 2008/06/23 | 359 | 369 | 359 | 369 | 12,000 |
| 2008/06/20 | 375 | 379 | 368 | 379 | 15,000 |
| 2008/06/19 | 399 | 400 | 377 | 380 | 57,000 |
| 2008/06/18 | 370 | 399 | 370 | 393 | 58,000 |
| 2008/06/17 | 370 | 380 | 367 | 367 | 32,000 |
| 2008/06/16 | 370 | 377 | 365 | 374 | 32,000 |
| 2008/06/13 | 367 | 370 | 367 | 370 | 12,000 |
| 2008/06/12 | 368 | 373 | 360 | 372 | 25,000 |
| 2008/06/11 | 384 | 384 | 380 | 382 | 21,000 |
| 2008/06/10 | 396 | 396 | 382 | 382 | 20,000 |
| 2008/06/09 | 386 | 396 | 377 | 391 | 28,000 |
| 2008/06/06 | 426 | 426 | 400 | 400 | 65,000 |
| 2008/06/05 | 414 | 424 | 410 | 420 | 50,000 |
| 2008/06/04 | 433 | 433 | 410 | 414 | 81,000 |
| 2008/06/03 | 410 | 439 | 410 | 428 | 176,000 |
| 2008/06/02 | 394 | 415 | 394 | 415 | 91,000 |
| 2008/05/30 | 408 | 408 | 385 | 385 | 31,000 |
| 2008/05/29 | 413 | 413 | 400 | 408 | 104,000 |
| 2008/05/28 | 376 | 406 | 374 | 406 | 122,000 |
| 2008/05/27 | 366 | 376 | 364 | 366 | 18,000 |
| 2008/05/26 | 378 | 379 | 370 | 371 | 12,000 |
| 2008/05/23 | 378 | 378 | 365 | 369 | 37,000 |
| 2008/05/22 | 360 | 377 | 352 | 377 | 18,000 |
| 2008/05/21 | 368 | 374 | 365 | 365 | 44,000 |
| 2008/05/20 | 379 | 388 | 370 | 375 | 39,000 |
| 2008/05/19 | 381 | 381 | 376 | 381 | 21,000 |
| 2008/05/16 | 376 | 385 | 371 | 375 | 108,000 |
| 2008/05/15 | 424 | 424 | 349 | 360 | 101,000 |
| 2008/05/14 | 414 | 427 | 409 | 420 | 83,000 |
| 2008/05/13 | 414 | 415 | 405 | 411 | 18,000 |
| 2008/05/12 | 415 | 415 | 408 | 410 | 22,000 |
| 2008/05/09 | 405 | 410 | 402 | 408 | 29,000 |
| 2008/05/08 | 398 | 405 | 398 | 400 | 21,000 |
| 2008/05/07 | 397 | 403 | 396 | 403 | 40,000 |
| 2008/05/02 | 402 | 403 | 394 | 402 | 31,000 |
| 2008/05/01 | 414 | 415 | 394 | 397 | 30,000 |
| 2008/04/30 | 394 | 415 | 394 | 414 | 46,000 |
| 2008/04/28 | 390 | 395 | 390 | 394 | 16,000 |
| 2008/04/25 | 396 | 401 | 390 | 390 | 9,000 |
| 2008/04/24 | 394 | 403 | 393 | 395 | 55,000 |
| 2008/04/23 | 396 | 406 | 389 | 389 | 82,000 |
| 2008/04/22 | 398 | 417 | 395 | 403 | 116,000 |
| 2008/04/21 | 376 | 430 | 362 | 421 | 231,000 |
| 2008/04/18 | 371 | 376 | 360 | 371 | 43,000 |
| 2008/04/17 | 379 | 381 | 370 | 376 | 32,000 |
| 2008/04/16 | 358 | 371 | 354 | 371 | 52,000 |
| 2008/04/15 | 370 | 370 | 355 | 355 | 38,000 |
| 2008/04/14 | 370 | 374 | 365 | 370 | 51,000 |
| 2008/04/11 | 366 | 376 | 366 | 375 | 10,000 |
| 2008/04/10 | 395 | 395 | 371 | 371 | 41,000 |
| 2008/04/09 | 385 | 385 | 370 | 385 | 13,000 |
| 2008/04/08 | 390 | 390 | 380 | 385 | 18,000 |
| 2008/04/07 | 411 | 411 | 377 | 395 | 73,000 |
| 2008/04/04 | 436 | 450 | 387 | 420 | 446,000 |
| 2008/04/03 | 406 | 413 | 405 | 413 | 172,000 |
| 2008/04/02 | 337 | 345 | 326 | 333 | 29,000 |
| 2008/04/01 | 330 | 333 | 320 | 333 | 43,000 |
| 2008/03/31 | 341 | 341 | 340 | 340 | 4,000 |
| 2008/03/28 | 340 | 345 | 335 | 337 | 16,000 |
| 2008/03/27 | 347 | 348 | 339 | 345 | 29,000 |
| 2008/03/26 | 356 | 356 | 341 | 352 | 24,000 |
| 2008/03/25 | 355 | 355 | 343 | 343 | 16,000 |
| 2008/03/24 | 347 | 359 | 343 | 345 | 21,000 |
| 2008/03/21 | 355 | 360 | 332 | 342 | 31,000 |
| 2008/03/19 | 333 | 349 | 330 | 347 | 30,000 |
| 2008/03/18 | 316 | 330 | 315 | 320 | 30,000 |
| 2008/03/17 | 341 | 341 | 315 | 321 | 67,000 |
| 2008/03/14 | 346 | 350 | 337 | 341 | 17,000 |
| 2008/03/13 | 351 | 351 | 335 | 345 | 13,000 |
| 2008/03/12 | 403 | 406 | 371 | 371 | 47,000 |
| 2008/03/11 | 324 | 368 | 324 | 368 | 71,000 |
| 2008/03/10 | 380 | 380 | 329 | 354 | 115,000 |
| 2008/03/07 | 398 | 410 | 394 | 398 | 46,000 |
| 2008/03/06 | 415 | 425 | 413 | 413 | 26,000 |
| 2008/03/05 | 425 | 425 | 410 | 410 | 21,000 |
| 2008/03/04 | 420 | 435 | 407 | 420 | 43,000 |
| 2008/03/03 | 406 | 421 | 405 | 410 | 54,000 |
| 2008/02/29 | 455 | 456 | 422 | 429 | 69,000 |
| 2008/02/28 | 403 | 461 | 403 | 460 | 175,000 |
| 2008/02/27 | 407 | 409 | 400 | 406 | 31,000 |
| 2008/02/26 | 413 | 417 | 405 | 405 | 31,000 |
| 2008/02/25 | 416 | 428 | 403 | 406 | 44,000 |
| 2008/02/22 | 420 | 439 | 413 | 413 | 85,000 |
| 2008/02/21 | 434 | 440 | 415 | 420 | 75,000 |
| 2008/02/20 | 457 | 457 | 421 | 428 | 59,000 |
| 2008/02/19 | 443 | 452 | 430 | 448 | 43,000 |
| 2008/02/18 | 437 | 457 | 437 | 439 | 65,000 |
| 2008/02/15 | 435 | 459 | 425 | 447 | 101,000 |
| 2008/02/14 | 476 | 494 | 440 | 440 | 310,000 |
| 2008/02/13 | 391 | 446 | 391 | 446 | 226,000 |
| 2008/02/12 | 391 | 397 | 355 | 366 | 80,000 |
| 2008/02/08 | 440 | 445 | 400 | 401 | 83,000 |
| 2008/02/07 | 436 | 460 | 408 | 424 | 121,000 |
| 2008/02/06 | 435 | 440 | 395 | 431 | 268,000 |
| 2008/02/05 | 500 | 529 | 450 | 470 | 340,000 |
| 2008/02/04 | 494 | 562 | 491 | 530 | 767,000 |
| 2008/02/01 | 454 | 484 | 416 | 484 | 655,000 |
| 2008/01/31 | 330 | 404 | 326 | 404 | 252,000 |
| 2008/01/30 | 310 | 338 | 305 | 324 | 150,000 |
| 2008/01/29 | 297 | 299 | 295 | 295 | 14,000 |
| 2008/01/28 | 295 | 297 | 289 | 290 | 25,000 |
| 2008/01/25 | 300 | 306 | 293 | 301 | 57,000 |
| 2008/01/24 | 284 | 300 | 280 | 294 | 66,000 |
| 2008/01/23 | 290 | 290 | 271 | 279 | 34,000 |
| 2008/01/22 | 266 | 275 | 251 | 260 | 96,000 |
| 2008/01/21 | 287 | 310 | 285 | 286 | 93,000 |
| 2008/01/18 | 244 | 298 | 244 | 297 | 97,000 |
| 2008/01/17 | 238 | 264 | 235 | 264 | 85,000 |
| 2008/01/16 | 226 | 247 | 222 | 229 | 117,000 |
| 2008/01/15 | 299 | 299 | 256 | 256 | 68,000 |
| 2008/01/11 | 298 | 301 | 290 | 294 | 81,000 |
| 2008/01/10 | 301 | 307 | 293 | 293 | 46,000 |
| 2008/01/09 | 294 | 301 | 290 | 298 | 53,000 |
| 2008/01/08 | 298 | 304 | 294 | 300 | 50,000 |
| 2008/01/07 | 301 | 305 | 293 | 294 | 77,000 |
| 2008/01/04 | 321 | 325 | 313 | 314 | 20,000 |