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 |
|---|---|---|---|---|---|
| 2010/12/30 | 341 | 341 | 333 | 333 | 3,000 |
| 2010/12/29 | 335 | 339 | 335 | 339 | 9,000 |
| 2010/12/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/12/27 | 327 | 335 | 323 | 323 | 9,000 |
| 2010/12/24 | 323 | 330 | 316 | 320 | 22,000 |
| 2010/12/22 | 315 | 318 | 315 | 318 | 3,000 |
| 2010/12/21 | 320 | 323 | 312 | 318 | 9,000 |
| 2010/12/20 | 326 | 326 | 321 | 321 | 3,000 |
| 2010/12/17 | 317 | 327 | 317 | 323 | 74,000 |
| 2010/12/16 | 0 | 0 | 0 | 325 | 0 |
| 2010/12/15 | 327 | 327 | 320 | 325 | 6,000 |
| 2010/12/14 | 328 | 328 | 326 | 327 | 6,000 |
| 2010/12/13 | 324 | 324 | 324 | 324 | 3,000 |
| 2010/12/10 | 325 | 326 | 324 | 324 | 4,000 |
| 2010/12/09 | 330 | 330 | 330 | 330 | 5,000 |
| 2010/12/08 | 330 | 330 | 322 | 325 | 5,000 |
| 2010/12/07 | 317 | 317 | 316 | 316 | 2,000 |
| 2010/12/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/12/03 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/12/02 | 0 | 0 | 0 | 323 | 0 |
| 2010/12/01 | 323 | 323 | 323 | 323 | 1,000 |
| 2010/11/30 | 329 | 329 | 315 | 315 | 3,000 |
| 2010/11/29 | 0 | 0 | 0 | 313 | 0 |
| 2010/11/26 | 322 | 322 | 313 | 313 | 3,000 |
| 2010/11/25 | 330 | 330 | 320 | 320 | 9,000 |
| 2010/11/24 | 324 | 324 | 324 | 324 | 1,000 |
| 2010/11/22 | 0 | 0 | 0 | 334 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 334 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 334 | 0 |
| 2010/11/17 | 334 | 334 | 334 | 334 | 13,000 |
| 2010/11/16 | 339 | 340 | 334 | 334 | 6,000 |
| 2010/11/15 | 339 | 339 | 324 | 324 | 5,000 |
| 2010/11/12 | 324 | 324 | 324 | 324 | 9,000 |
| 2010/11/11 | 324 | 325 | 324 | 324 | 3,000 |
| 2010/11/10 | 306 | 323 | 306 | 323 | 5,000 |
| 2010/11/09 | 304 | 304 | 304 | 304 | 2,000 |
| 2010/11/08 | 309 | 309 | 309 | 309 | 2,000 |
| 2010/11/05 | 305 | 305 | 301 | 302 | 5,000 |
| 2010/11/04 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/11/02 | 317 | 317 | 307 | 307 | 3,000 |
| 2010/11/01 | 330 | 330 | 330 | 330 | 13,000 |
| 2010/10/29 | 306 | 306 | 293 | 306 | 6,000 |
| 2010/10/28 | 299 | 300 | 295 | 298 | 13,000 |
| 2010/10/27 | 300 | 305 | 300 | 303 | 6,000 |
| 2010/10/26 | 297 | 308 | 297 | 307 | 6,000 |
| 2010/10/25 | 313 | 313 | 313 | 313 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/18 | 330 | 330 | 310 | 310 | 9,000 |
| 2010/10/15 | 320 | 320 | 320 | 320 | 4,000 |
| 2010/10/14 | 320 | 320 | 320 | 320 | 4,000 |
| 2010/10/13 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/10/12 | 320 | 320 | 312 | 320 | 5,000 |
| 2010/10/08 | 304 | 320 | 304 | 320 | 10,000 |
| 2010/10/07 | 320 | 320 | 320 | 320 | 3,000 |
| 2010/10/06 | 320 | 320 | 304 | 304 | 5,000 |
| 2010/10/05 | 319 | 319 | 319 | 319 | 4,000 |
| 2010/10/04 | 0 | 0 | 0 | 300 | 0 |
| 2010/10/01 | 318 | 320 | 300 | 300 | 8,000 |
| 2010/09/30 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 318 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 318 | 0 |
| 2010/09/27 | 318 | 318 | 318 | 318 | 2,000 |
| 2010/09/24 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/09/22 | 289 | 294 | 289 | 294 | 2,000 |
| 2010/09/21 | 0 | 0 | 0 | 305 | 0 |
| 2010/09/17 | 305 | 305 | 305 | 305 | 3,000 |
| 2010/09/16 | 0 | 0 | 0 | 305 | 0 |
| 2010/09/15 | 291 | 305 | 291 | 305 | 5,000 |
| 2010/09/14 | 295 | 298 | 291 | 291 | 14,000 |
| 2010/09/13 | 290 | 290 | 290 | 290 | 5,000 |
| 2010/09/10 | 0 | 0 | 0 | 280 | 0 |
| 2010/09/09 | 280 | 280 | 280 | 280 | 4,000 |
| 2010/09/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 261 | 0 |
| 2010/09/06 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/09/03 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/09/02 | 265 | 265 | 265 | 265 | 2,000 |
| 2010/09/01 | 280 | 280 | 264 | 267 | 3,000 |
| 2010/08/31 | 280 | 280 | 279 | 279 | 2,000 |
| 2010/08/30 | 277 | 279 | 277 | 279 | 2,000 |
| 2010/08/27 | 0 | 0 | 0 | 269 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 269 | 0 |
| 2010/08/25 | 272 | 272 | 261 | 269 | 4,000 |
| 2010/08/24 | 0 | 0 | 0 | 271 | 0 |
| 2010/08/23 | 274 | 274 | 271 | 271 | 2,000 |
| 2010/08/20 | 271 | 271 | 271 | 271 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 271 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 271 | 0 |
| 2010/08/17 | 271 | 271 | 271 | 271 | 1,000 |
| 2010/08/16 | 285 | 285 | 277 | 277 | 5,000 |
| 2010/08/13 | 270 | 278 | 270 | 278 | 4,000 |
| 2010/08/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/08/11 | 280 | 280 | 275 | 275 | 7,000 |
| 2010/08/10 | 283 | 284 | 281 | 281 | 4,000 |
| 2010/08/09 | 280 | 280 | 280 | 280 | 3,000 |
| 2010/08/06 | 0 | 0 | 0 | 288 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 288 | 0 |
| 2010/08/04 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/08/03 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 290 | 0 |
| 2010/07/30 | 295 | 295 | 290 | 290 | 2,000 |
| 2010/07/29 | 0 | 0 | 0 | 289 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 289 | 0 |
| 2010/07/27 | 288 | 289 | 288 | 289 | 2,000 |
| 2010/07/26 | 283 | 283 | 283 | 283 | 1,000 |
| 2010/07/23 | 293 | 293 | 287 | 287 | 6,000 |
| 2010/07/22 | 0 | 0 | 0 | 293 | 0 |
| 2010/07/21 | 294 | 294 | 293 | 293 | 3,000 |
| 2010/07/20 | 0 | 0 | 0 | 297 | 0 |
| 2010/07/16 | 325 | 325 | 297 | 297 | 3,000 |
| 2010/07/15 | 325 | 325 | 325 | 325 | 11,000 |
| 2010/07/14 | 300 | 306 | 300 | 306 | 3,000 |
| 2010/07/13 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/07/09 | 314 | 314 | 305 | 305 | 4,000 |
| 2010/07/08 | 298 | 298 | 298 | 298 | 2,000 |
| 2010/07/07 | 287 | 290 | 287 | 290 | 4,000 |
| 2010/07/06 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/05 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/07/02 | 300 | 300 | 284 | 289 | 4,000 |
| 2010/07/01 | 297 | 300 | 289 | 300 | 4,000 |
| 2010/06/30 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/06/29 | 0 | 0 | 0 | 306 | 0 |
| 2010/06/28 | 306 | 306 | 306 | 306 | 1,000 |
| 2010/06/25 | 298 | 298 | 284 | 290 | 9,000 |
| 2010/06/24 | 292 | 298 | 292 | 292 | 5,000 |
| 2010/06/23 | 303 | 303 | 300 | 300 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 319 | 0 |
| 2010/06/21 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/06/18 | 295 | 314 | 295 | 314 | 27,000 |
| 2010/06/17 | 300 | 300 | 295 | 295 | 4,000 |
| 2010/06/16 | 300 | 301 | 299 | 301 | 17,000 |
| 2010/06/15 | 311 | 311 | 311 | 311 | 5,000 |
| 2010/06/14 | 302 | 309 | 302 | 309 | 3,000 |
| 2010/06/11 | 310 | 310 | 302 | 302 | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 313 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 313 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 313 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 313 | 0 |
| 2010/06/04 | 313 | 313 | 313 | 313 | 4,000 |
| 2010/06/03 | 320 | 320 | 313 | 313 | 2,000 |
| 2010/06/02 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 320 | 0 |
| 2010/05/31 | 332 | 332 | 320 | 320 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 324 | 0 |
| 2010/05/27 | 324 | 324 | 324 | 324 | 1,000 |
| 2010/05/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/05/25 | 306 | 306 | 300 | 300 | 3,000 |
| 2010/05/24 | 325 | 336 | 325 | 330 | 10,000 |
| 2010/05/21 | 290 | 297 | 285 | 295 | 19,000 |
| 2010/05/20 | 299 | 299 | 298 | 298 | 3,000 |
| 2010/05/19 | 291 | 310 | 291 | 310 | 8,000 |
| 2010/05/18 | 312 | 312 | 307 | 307 | 7,000 |
| 2010/05/17 | 320 | 320 | 310 | 320 | 19,000 |
| 2010/05/14 | 345 | 349 | 337 | 349 | 4,000 |
| 2010/05/13 | 0 | 0 | 0 | 343 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 343 | 0 |
| 2010/05/11 | 342 | 343 | 342 | 343 | 2,000 |
| 2010/05/10 | 338 | 340 | 335 | 340 | 6,000 |
| 2010/05/07 | 350 | 350 | 342 | 345 | 11,000 |
| 2010/05/06 | 370 | 370 | 353 | 364 | 7,000 |
| 2010/04/30 | 380 | 380 | 371 | 371 | 5,000 |
| 2010/04/28 | 380 | 380 | 370 | 374 | 18,000 |
| 2010/04/27 | 383 | 383 | 375 | 380 | 11,000 |
| 2010/04/26 | 391 | 391 | 380 | 385 | 12,000 |
| 2010/04/23 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/04/22 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/04/21 | 380 | 390 | 380 | 390 | 5,000 |
| 2010/04/20 | 374 | 381 | 374 | 380 | 6,000 |
| 2010/04/19 | 371 | 372 | 371 | 371 | 6,000 |
| 2010/04/16 | 392 | 393 | 387 | 387 | 9,000 |
| 2010/04/15 | 394 | 396 | 394 | 395 | 8,000 |
| 2010/04/14 | 397 | 397 | 396 | 396 | 7,000 |
| 2010/04/13 | 399 | 399 | 396 | 396 | 4,000 |
| 2010/04/12 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/04/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/04/08 | 0 | 0 | 0 | 397 | 0 |
| 2010/04/07 | 398 | 398 | 397 | 397 | 4,000 |
| 2010/04/06 | 398 | 400 | 398 | 399 | 5,000 |
| 2010/04/05 | 400 | 400 | 397 | 397 | 4,000 |
| 2010/04/02 | 0 | 0 | 0 | 403 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 403 | 0 |
| 2010/03/31 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/03/30 | 402 | 403 | 398 | 403 | 16,000 |
| 2010/03/29 | 387 | 410 | 387 | 410 | 22,000 |
| 2010/03/26 | 397 | 414 | 397 | 414 | 14,000 |
| 2010/03/25 | 430 | 430 | 425 | 425 | 2,000 |
| 2010/03/24 | 420 | 427 | 415 | 415 | 23,000 |
| 2010/03/23 | 420 | 425 | 414 | 414 | 19,000 |
| 2010/03/19 | 406 | 406 | 392 | 398 | 9,000 |
| 2010/03/18 | 393 | 398 | 393 | 398 | 3,000 |
| 2010/03/17 | 394 | 394 | 393 | 394 | 6,000 |
| 2010/03/16 | 400 | 415 | 390 | 395 | 15,000 |
| 2010/03/15 | 420 | 420 | 416 | 416 | 5,000 |
| 2010/03/12 | 405 | 408 | 405 | 408 | 4,000 |
| 2010/03/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/03/09 | 391 | 391 | 390 | 390 | 3,000 |
| 2010/03/05 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/03/04 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/03/03 | 386 | 396 | 386 | 396 | 5,000 |
| 2010/03/02 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/03/01 | 413 | 413 | 413 | 413 | 2,000 |
| 2010/02/26 | 413 | 413 | 413 | 413 | 1,000 |
| 2010/02/23 | 397 | 410 | 383 | 401 | 26,000 |
| 2010/02/22 | 435 | 435 | 422 | 429 | 14,000 |
| 2010/02/19 | 430 | 430 | 411 | 419 | 11,000 |
| 2010/02/18 | 474 | 485 | 434 | 434 | 89,000 |
| 2010/02/17 | 400 | 479 | 400 | 479 | 180,000 |
| 2010/02/16 | 365 | 399 | 365 | 399 | 16,000 |
| 2010/02/15 | 375 | 375 | 375 | 375 | 2,000 |
| 2010/02/12 | 362 | 380 | 362 | 375 | 9,000 |
| 2010/02/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/02/09 | 352 | 367 | 352 | 367 | 15,000 |
| 2010/02/05 | 347 | 350 | 347 | 350 | 11,000 |
| 2010/02/04 | 355 | 363 | 355 | 363 | 7,000 |
| 2010/02/03 | 355 | 355 | 347 | 352 | 11,000 |
| 2010/02/02 | 340 | 355 | 340 | 355 | 11,000 |
| 2010/02/01 | 336 | 336 | 336 | 336 | 5,000 |
| 2010/01/29 | 354 | 354 | 354 | 354 | 1,000 |
| 2010/01/28 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/01/27 | 345 | 345 | 345 | 345 | 2,000 |
| 2010/01/26 | 347 | 349 | 347 | 349 | 8,000 |
| 2010/01/25 | 354 | 355 | 346 | 355 | 6,000 |
| 2010/01/22 | 340 | 349 | 339 | 348 | 17,000 |
| 2010/01/21 | 336 | 336 | 336 | 336 | 3,000 |
| 2010/01/20 | 333 | 333 | 333 | 333 | 4,000 |
| 2010/01/19 | 340 | 340 | 335 | 337 | 16,000 |
| 2010/01/18 | 334 | 343 | 334 | 340 | 17,000 |
| 2010/01/15 | 345 | 352 | 345 | 350 | 23,000 |
| 2010/01/14 | 333 | 333 | 333 | 333 | 2,000 |
| 2010/01/13 | 325 | 330 | 325 | 330 | 7,000 |
| 2010/01/06 | 331 | 333 | 326 | 326 | 10,000 |