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 |
|---|---|---|---|---|---|
| 2009/12/30 | 350 | 350 | 350 | 350 | 8,000 |
| 2009/12/29 | 350 | 350 | 350 | 350 | 5,000 |
| 2009/12/28 | 350 | 351 | 350 | 350 | 16,000 |
| 2009/12/25 | 348 | 350 | 340 | 340 | 16,000 |
| 2009/12/24 | 330 | 340 | 330 | 340 | 31,000 |
| 2009/12/22 | 319 | 330 | 319 | 325 | 91,000 |
| 2009/12/21 | 320 | 320 | 300 | 300 | 10,000 |
| 2009/12/16 | 325 | 325 | 318 | 318 | 5,000 |
| 2009/12/15 | 319 | 325 | 315 | 325 | 8,000 |
| 2009/12/14 | 317 | 328 | 317 | 328 | 10,000 |
| 2009/12/11 | 319 | 325 | 307 | 325 | 16,000 |
| 2009/12/10 | 325 | 325 | 322 | 325 | 19,000 |
| 2009/12/09 | 307 | 310 | 304 | 304 | 8,000 |
| 2009/12/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/12/04 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/12/03 | 300 | 301 | 300 | 301 | 3,000 |
| 2009/12/02 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/12/01 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/11/30 | 301 | 302 | 301 | 302 | 2,000 |
| 2009/11/27 | 305 | 307 | 300 | 301 | 19,000 |
| 2009/11/26 | 305 | 309 | 305 | 305 | 4,000 |
| 2009/11/25 | 319 | 320 | 298 | 308 | 10,000 |
| 2009/11/24 | 300 | 320 | 300 | 320 | 20,000 |
| 2009/11/19 | 294 | 294 | 294 | 294 | 3,000 |
| 2009/11/18 | 297 | 298 | 285 | 290 | 12,000 |
| 2009/11/17 | 305 | 305 | 300 | 305 | 14,000 |
| 2009/11/16 | 305 | 305 | 305 | 305 | 6,000 |
| 2009/11/13 | 288 | 295 | 284 | 295 | 6,000 |
| 2009/11/12 | 284 | 287 | 284 | 287 | 2,000 |
| 2009/11/11 | 281 | 286 | 279 | 284 | 8,000 |
| 2009/11/09 | 285 | 287 | 285 | 285 | 5,000 |
| 2009/11/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/02 | 300 | 300 | 300 | 300 | 11,000 |
| 2009/10/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/29 | 300 | 300 | 300 | 300 | 4,000 |
| 2009/10/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/10/23 | 305 | 305 | 300 | 300 | 4,000 |
| 2009/10/21 | 290 | 290 | 286 | 290 | 7,000 |
| 2009/10/20 | 291 | 300 | 291 | 300 | 12,000 |
| 2009/10/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/10/16 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/10/15 | 315 | 315 | 300 | 305 | 6,000 |
| 2009/10/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/09 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/10/08 | 280 | 293 | 279 | 293 | 4,000 |
| 2009/10/06 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/10/05 | 290 | 293 | 290 | 293 | 7,000 |
| 2009/10/02 | 290 | 292 | 285 | 291 | 13,000 |
| 2009/10/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/09/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/09/28 | 299 | 300 | 298 | 300 | 5,000 |
| 2009/09/25 | 315 | 315 | 309 | 309 | 5,000 |
| 2009/09/24 | 330 | 330 | 310 | 310 | 11,000 |
| 2009/09/18 | 340 | 340 | 330 | 330 | 7,000 |
| 2009/09/16 | 330 | 330 | 330 | 330 | 5,000 |
| 2009/09/15 | 335 | 339 | 335 | 335 | 18,000 |
| 2009/09/14 | 325 | 330 | 325 | 327 | 9,000 |
| 2009/09/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2009/09/09 | 323 | 325 | 323 | 323 | 6,000 |
| 2009/09/08 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/09/07 | 319 | 320 | 315 | 315 | 5,000 |
| 2009/09/04 | 321 | 325 | 310 | 310 | 11,000 |
| 2009/09/03 | 326 | 330 | 325 | 325 | 8,000 |
| 2009/09/02 | 330 | 333 | 325 | 330 | 11,000 |
| 2009/09/01 | 334 | 345 | 334 | 345 | 9,000 |
| 2009/08/31 | 345 | 345 | 331 | 335 | 9,000 |
| 2009/08/28 | 336 | 336 | 335 | 335 | 2,000 |
| 2009/08/27 | 349 | 349 | 343 | 343 | 2,000 |
| 2009/08/26 | 332 | 350 | 331 | 350 | 11,000 |
| 2009/08/25 | 346 | 346 | 341 | 346 | 3,000 |
| 2009/08/24 | 341 | 355 | 341 | 348 | 33,000 |
| 2009/08/21 | 358 | 358 | 335 | 340 | 17,000 |
| 2009/08/20 | 315 | 358 | 315 | 358 | 70,000 |
| 2009/08/19 | 317 | 322 | 317 | 317 | 16,000 |
| 2009/08/18 | 306 | 311 | 297 | 308 | 13,000 |
| 2009/08/17 | 328 | 328 | 316 | 316 | 23,000 |
| 2009/08/14 | 311 | 334 | 308 | 334 | 58,000 |
| 2009/08/13 | 294 | 314 | 294 | 307 | 32,000 |
| 2009/08/12 | 290 | 290 | 288 | 288 | 9,000 |
| 2009/08/11 | 280 | 290 | 280 | 285 | 5,000 |
| 2009/08/10 | 280 | 282 | 279 | 280 | 6,000 |
| 2009/08/07 | 279 | 279 | 275 | 276 | 5,000 |
| 2009/08/06 | 281 | 283 | 280 | 283 | 6,000 |
| 2009/08/05 | 283 | 283 | 281 | 281 | 7,000 |
| 2009/08/04 | 285 | 290 | 285 | 290 | 27,000 |
| 2009/08/03 | 281 | 281 | 280 | 280 | 4,000 |
| 2009/07/31 | 274 | 285 | 271 | 275 | 12,000 |
| 2009/07/30 | 273 | 273 | 270 | 270 | 6,000 |
| 2009/07/29 | 266 | 269 | 266 | 269 | 2,000 |
| 2009/07/27 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/07/24 | 271 | 271 | 268 | 268 | 4,000 |
| 2009/07/23 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/07/22 | 264 | 264 | 263 | 263 | 5,000 |
| 2009/07/21 | 256 | 260 | 255 | 260 | 5,000 |
| 2009/07/17 | 261 | 261 | 260 | 261 | 8,000 |
| 2009/07/16 | 268 | 268 | 264 | 264 | 3,000 |
| 2009/07/15 | 273 | 273 | 272 | 273 | 19,000 |
| 2009/07/14 | 270 | 270 | 259 | 259 | 6,000 |
| 2009/07/13 | 261 | 268 | 257 | 265 | 40,000 |
| 2009/07/10 | 267 | 267 | 263 | 263 | 8,000 |
| 2009/07/09 | 264 | 264 | 258 | 262 | 13,000 |
| 2009/07/08 | 254 | 259 | 252 | 254 | 10,000 |
| 2009/07/07 | 265 | 265 | 264 | 264 | 2,000 |
| 2009/07/06 | 270 | 270 | 270 | 270 | 6,000 |
| 2009/07/03 | 267 | 272 | 267 | 272 | 17,000 |
| 2009/07/02 | 265 | 270 | 265 | 270 | 5,000 |
| 2009/07/01 | 265 | 268 | 265 | 268 | 4,000 |
| 2009/06/30 | 262 | 270 | 262 | 265 | 13,000 |
| 2009/06/29 | 268 | 270 | 265 | 267 | 8,000 |
| 2009/06/26 | 267 | 270 | 263 | 268 | 18,000 |
| 2009/06/25 | 263 | 263 | 259 | 259 | 7,000 |
| 2009/06/24 | 257 | 261 | 257 | 258 | 6,000 |
| 2009/06/23 | 263 | 263 | 256 | 256 | 30,000 |
| 2009/06/22 | 269 | 273 | 266 | 268 | 6,000 |
| 2009/06/19 | 268 | 269 | 267 | 267 | 12,000 |
| 2009/06/18 | 264 | 268 | 261 | 263 | 15,000 |
| 2009/06/17 | 263 | 267 | 263 | 263 | 10,000 |
| 2009/06/16 | 270 | 270 | 263 | 265 | 15,000 |
| 2009/06/15 | 283 | 283 | 272 | 272 | 16,000 |
| 2009/06/12 | 275 | 285 | 263 | 278 | 48,000 |
| 2009/06/11 | 266 | 277 | 260 | 277 | 36,000 |
| 2009/06/10 | 274 | 274 | 266 | 269 | 8,000 |
| 2009/06/09 | 270 | 272 | 270 | 270 | 6,000 |
| 2009/06/08 | 273 | 273 | 265 | 271 | 25,000 |
| 2009/06/05 | 275 | 277 | 272 | 272 | 10,000 |
| 2009/06/04 | 270 | 272 | 270 | 272 | 6,000 |
| 2009/06/03 | 275 | 276 | 273 | 273 | 5,000 |
| 2009/06/02 | 285 | 290 | 280 | 281 | 8,000 |
| 2009/06/01 | 277 | 284 | 277 | 284 | 12,000 |
| 2009/05/29 | 266 | 270 | 266 | 268 | 10,000 |
| 2009/05/28 | 262 | 271 | 262 | 267 | 4,000 |
| 2009/05/27 | 265 | 274 | 263 | 267 | 14,000 |
| 2009/05/26 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/05/25 | 264 | 269 | 264 | 269 | 5,000 |
| 2009/05/21 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/05/20 | 270 | 272 | 270 | 272 | 2,000 |
| 2009/05/19 | 270 | 270 | 265 | 265 | 6,000 |
| 2009/05/18 | 271 | 271 | 260 | 265 | 14,000 |
| 2009/05/15 | 273 | 281 | 273 | 281 | 19,000 |
| 2009/05/14 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/05/13 | 305 | 305 | 288 | 288 | 19,000 |
| 2009/05/12 | 300 | 310 | 295 | 300 | 12,000 |
| 2009/05/11 | 305 | 306 | 296 | 296 | 8,000 |
| 2009/05/08 | 275 | 290 | 274 | 290 | 16,000 |
| 2009/05/07 | 280 | 280 | 270 | 275 | 4,000 |
| 2009/05/01 | 280 | 280 | 265 | 265 | 6,000 |
| 2009/04/30 | 266 | 270 | 265 | 270 | 11,000 |
| 2009/04/28 | 270 | 270 | 254 | 259 | 17,000 |
| 2009/04/27 | 285 | 285 | 268 | 269 | 7,000 |
| 2009/04/24 | 291 | 291 | 280 | 280 | 9,000 |
| 2009/04/23 | 288 | 288 | 278 | 286 | 20,000 |
| 2009/04/22 | 299 | 315 | 288 | 288 | 41,000 |
| 2009/04/21 | 312 | 312 | 282 | 296 | 23,000 |
| 2009/04/20 | 299 | 320 | 294 | 308 | 73,000 |
| 2009/04/17 | 246 | 276 | 246 | 264 | 47,000 |
| 2009/04/16 | 242 | 245 | 242 | 242 | 4,000 |
| 2009/04/15 | 245 | 245 | 230 | 235 | 15,000 |
| 2009/04/14 | 241 | 242 | 236 | 240 | 13,000 |
| 2009/04/13 | 235 | 243 | 235 | 240 | 14,000 |
| 2009/04/10 | 241 | 241 | 230 | 234 | 14,000 |
| 2009/04/09 | 232 | 241 | 232 | 236 | 12,000 |
| 2009/04/08 | 237 | 237 | 228 | 231 | 19,000 |
| 2009/04/07 | 229 | 241 | 229 | 240 | 22,000 |
| 2009/04/06 | 230 | 230 | 223 | 223 | 8,000 |
| 2009/04/03 | 236 | 236 | 229 | 229 | 5,000 |
| 2009/04/02 | 221 | 226 | 220 | 226 | 7,000 |
| 2009/04/01 | 218 | 226 | 216 | 226 | 6,000 |
| 2009/03/31 | 218 | 218 | 215 | 215 | 3,000 |
| 2009/03/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/03/27 | 230 | 230 | 229 | 229 | 2,000 |
| 2009/03/26 | 228 | 229 | 228 | 229 | 3,000 |
| 2009/03/25 | 227 | 230 | 223 | 228 | 9,000 |
| 2009/03/24 | 225 | 230 | 225 | 228 | 4,000 |
| 2009/03/23 | 220 | 225 | 220 | 225 | 3,000 |
| 2009/03/19 | 220 | 225 | 220 | 221 | 4,000 |
| 2009/03/18 | 216 | 216 | 215 | 216 | 7,000 |
| 2009/03/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/03/16 | 223 | 223 | 220 | 220 | 7,000 |
| 2009/03/13 | 214 | 214 | 213 | 213 | 3,000 |
| 2009/03/12 | 208 | 209 | 208 | 209 | 3,000 |
| 2009/03/11 | 210 | 211 | 205 | 208 | 15,000 |
| 2009/03/10 | 213 | 213 | 206 | 207 | 10,000 |
| 2009/03/05 | 215 | 219 | 213 | 218 | 11,000 |
| 2009/03/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/03/03 | 214 | 220 | 208 | 220 | 11,000 |
| 2009/02/27 | 227 | 227 | 220 | 220 | 11,000 |
| 2009/02/26 | 215 | 236 | 215 | 225 | 26,000 |
| 2009/02/25 | 219 | 219 | 218 | 218 | 3,000 |
| 2009/02/24 | 214 | 219 | 210 | 215 | 8,000 |
| 2009/02/23 | 215 | 216 | 215 | 216 | 4,000 |
| 2009/02/20 | 225 | 225 | 222 | 222 | 5,000 |
| 2009/02/19 | 223 | 227 | 223 | 225 | 3,000 |
| 2009/02/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/02/17 | 232 | 232 | 230 | 230 | 10,000 |
| 2009/02/16 | 234 | 234 | 232 | 232 | 8,000 |
| 2009/02/13 | 225 | 230 | 225 | 226 | 7,000 |
| 2009/02/12 | 222 | 224 | 221 | 222 | 5,000 |
| 2009/02/10 | 226 | 229 | 226 | 229 | 3,000 |
| 2009/02/09 | 235 | 235 | 227 | 227 | 12,000 |
| 2009/02/06 | 237 | 240 | 233 | 240 | 11,000 |
| 2009/02/05 | 237 | 238 | 236 | 237 | 5,000 |
| 2009/02/04 | 230 | 240 | 230 | 239 | 9,000 |
| 2009/02/02 | 253 | 253 | 239 | 239 | 7,000 |
| 2009/01/30 | 254 | 257 | 246 | 247 | 32,000 |
| 2009/01/29 | 235 | 237 | 231 | 232 | 10,000 |
| 2009/01/28 | 221 | 226 | 221 | 226 | 4,000 |
| 2009/01/27 | 217 | 223 | 216 | 223 | 10,000 |
| 2009/01/26 | 220 | 220 | 217 | 217 | 5,000 |
| 2009/01/23 | 225 | 225 | 220 | 222 | 15,000 |
| 2009/01/22 | 233 | 234 | 221 | 222 | 19,000 |
| 2009/01/21 | 228 | 233 | 228 | 233 | 3,000 |
| 2009/01/20 | 231 | 236 | 231 | 231 | 3,000 |
| 2009/01/19 | 251 | 255 | 241 | 241 | 5,000 |
| 2009/01/16 | 229 | 238 | 224 | 238 | 14,000 |
| 2009/01/15 | 234 | 234 | 228 | 233 | 12,000 |
| 2009/01/14 | 241 | 241 | 236 | 241 | 15,000 |
| 2009/01/13 | 243 | 243 | 241 | 241 | 5,000 |
| 2009/01/09 | 247 | 247 | 242 | 242 | 7,000 |
| 2009/01/08 | 247 | 248 | 247 | 248 | 4,000 |
| 2009/01/07 | 261 | 264 | 255 | 263 | 40,000 |
| 2009/01/06 | 242 | 260 | 242 | 260 | 18,000 |
| 2009/01/05 | 249 | 249 | 241 | 241 | 3,000 |