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 |
|---|---|---|---|---|---|
| 2013/12/30 | 324 | 324 | 320 | 324 | 6,000 |
| 2013/12/27 | 320 | 325 | 320 | 325 | 7,000 |
| 2013/12/26 | 319 | 319 | 318 | 319 | 3,000 |
| 2013/12/25 | 325 | 325 | 303 | 314 | 39,000 |
| 2013/12/24 | 330 | 330 | 325 | 329 | 6,000 |
| 2013/12/20 | 331 | 331 | 329 | 329 | 14,000 |
| 2013/12/19 | 338 | 338 | 331 | 331 | 7,000 |
| 2013/12/17 | 338 | 338 | 338 | 338 | 7,000 |
| 2013/12/16 | 347 | 347 | 339 | 340 | 12,000 |
| 2013/12/13 | 339 | 343 | 339 | 343 | 11,000 |
| 2013/12/11 | 350 | 350 | 342 | 342 | 11,000 |
| 2013/12/10 | 349 | 349 | 349 | 349 | 3,000 |
| 2013/12/09 | 347 | 347 | 347 | 347 | 1,000 |
| 2013/12/06 | 343 | 349 | 343 | 349 | 5,000 |
| 2013/12/05 | 341 | 345 | 341 | 345 | 7,000 |
| 2013/12/04 | 343 | 343 | 343 | 343 | 3,000 |
| 2013/12/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2013/12/02 | 345 | 345 | 345 | 345 | 3,000 |
| 2013/11/29 | 341 | 341 | 341 | 341 | 2,000 |
| 2013/11/28 | 336 | 340 | 336 | 340 | 15,000 |
| 2013/11/27 | 354 | 354 | 340 | 340 | 26,000 |
| 2013/11/26 | 350 | 350 | 349 | 349 | 6,000 |
| 2013/11/25 | 351 | 354 | 351 | 354 | 4,000 |
| 2013/11/22 | 350 | 351 | 350 | 351 | 3,000 |
| 2013/11/21 | 356 | 356 | 352 | 352 | 8,000 |
| 2013/11/20 | 357 | 357 | 357 | 357 | 1,000 |
| 2013/11/19 | 360 | 360 | 352 | 360 | 7,000 |
| 2013/11/15 | 367 | 367 | 367 | 367 | 3,000 |
| 2013/11/14 | 361 | 361 | 361 | 361 | 2,000 |
| 2013/11/12 | 360 | 360 | 360 | 360 | 3,000 |
| 2013/11/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2013/11/07 | 361 | 361 | 361 | 361 | 2,000 |
| 2013/11/06 | 361 | 362 | 361 | 362 | 2,000 |
| 2013/11/05 | 361 | 361 | 361 | 361 | 1,000 |
| 2013/11/01 | 365 | 365 | 363 | 363 | 6,000 |
| 2013/10/31 | 378 | 378 | 373 | 373 | 2,000 |
| 2013/10/29 | 373 | 378 | 370 | 378 | 4,000 |
| 2013/10/28 | 383 | 383 | 383 | 383 | 1,000 |
| 2013/10/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/10/23 | 379 | 379 | 372 | 372 | 3,000 |
| 2013/10/22 | 379 | 395 | 379 | 379 | 15,000 |
| 2013/10/21 | 369 | 369 | 369 | 369 | 1,000 |
| 2013/10/18 | 371 | 371 | 371 | 371 | 3,000 |
| 2013/10/17 | 369 | 369 | 366 | 366 | 2,000 |
| 2013/10/15 | 373 | 373 | 371 | 371 | 7,000 |
| 2013/10/11 | 376 | 379 | 376 | 379 | 3,000 |
| 2013/10/08 | 376 | 376 | 376 | 376 | 1,000 |
| 2013/10/07 | 370 | 370 | 366 | 368 | 20,000 |
| 2013/10/04 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/10/02 | 372 | 374 | 366 | 374 | 16,000 |
| 2013/10/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/09/30 | 384 | 384 | 380 | 380 | 3,000 |
| 2013/09/27 | 387 | 388 | 380 | 381 | 12,000 |
| 2013/09/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2013/09/25 | 386 | 386 | 379 | 379 | 3,000 |
| 2013/09/24 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/09/20 | 379 | 379 | 379 | 379 | 3,000 |
| 2013/09/17 | 386 | 386 | 377 | 377 | 7,000 |
| 2013/09/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/09/12 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/09/11 | 385 | 385 | 384 | 384 | 2,000 |
| 2013/09/10 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/09/02 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/08/30 | 380 | 380 | 372 | 375 | 3,000 |
| 2013/08/29 | 374 | 374 | 372 | 372 | 3,000 |
| 2013/08/28 | 372 | 372 | 372 | 372 | 1,000 |
| 2013/08/27 | 377 | 377 | 377 | 377 | 1,000 |
| 2013/08/26 | 386 | 386 | 378 | 385 | 5,000 |
| 2013/08/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/08/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/08/20 | 372 | 372 | 372 | 372 | 4,000 |
| 2013/08/19 | 372 | 372 | 372 | 372 | 3,000 |
| 2013/08/16 | 379 | 379 | 379 | 379 | 1,000 |
| 2013/08/15 | 387 | 387 | 387 | 387 | 3,000 |
| 2013/08/12 | 381 | 381 | 380 | 380 | 2,000 |
| 2013/08/09 | 381 | 381 | 381 | 381 | 2,000 |
| 2013/08/08 | 381 | 383 | 381 | 383 | 5,000 |
| 2013/08/07 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/08/01 | 388 | 388 | 388 | 388 | 1,000 |
| 2013/07/31 | 390 | 390 | 382 | 382 | 5,000 |
| 2013/07/30 | 390 | 390 | 390 | 390 | 1,000 |
| 2013/07/26 | 387 | 387 | 387 | 387 | 1,000 |
| 2013/07/25 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/07/24 | 387 | 387 | 387 | 387 | 1,000 |
| 2013/07/23 | 386 | 386 | 386 | 386 | 2,000 |
| 2013/07/19 | 386 | 386 | 386 | 386 | 1,000 |
| 2013/07/18 | 389 | 395 | 389 | 395 | 2,000 |
| 2013/07/16 | 390 | 390 | 385 | 386 | 13,000 |
| 2013/07/12 | 395 | 400 | 395 | 399 | 11,000 |
| 2013/07/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2013/07/10 | 391 | 391 | 391 | 391 | 2,000 |
| 2013/07/09 | 394 | 394 | 394 | 394 | 2,000 |
| 2013/07/08 | 392 | 396 | 385 | 389 | 11,000 |
| 2013/07/05 | 385 | 385 | 385 | 385 | 4,000 |
| 2013/07/04 | 392 | 392 | 388 | 388 | 3,000 |
| 2013/07/03 | 398 | 398 | 388 | 388 | 9,000 |
| 2013/07/02 | 392 | 408 | 392 | 405 | 13,000 |
| 2013/06/28 | 392 | 392 | 392 | 392 | 1,000 |
| 2013/06/26 | 390 | 390 | 385 | 385 | 2,000 |
| 2013/06/25 | 390 | 390 | 385 | 385 | 2,000 |
| 2013/06/21 | 396 | 396 | 388 | 388 | 3,000 |
| 2013/06/20 | 391 | 396 | 380 | 396 | 18,000 |
| 2013/06/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2013/06/18 | 394 | 394 | 394 | 394 | 1,000 |
| 2013/06/17 | 407 | 407 | 407 | 407 | 3,000 |
| 2013/06/14 | 381 | 391 | 381 | 391 | 2,000 |
| 2013/06/13 | 387 | 393 | 385 | 393 | 3,000 |
| 2013/06/12 | 387 | 387 | 387 | 387 | 1,000 |
| 2013/06/10 | 383 | 390 | 383 | 390 | 2,000 |
| 2013/06/07 | 385 | 385 | 378 | 378 | 7,000 |
| 2013/06/06 | 389 | 390 | 387 | 387 | 7,000 |
| 2013/06/05 | 389 | 396 | 389 | 393 | 9,000 |
| 2013/06/04 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/06/03 | 398 | 398 | 392 | 392 | 5,000 |
| 2013/05/31 | 399 | 412 | 399 | 400 | 21,000 |
| 2013/05/30 | 460 | 480 | 383 | 391 | 77,000 |
| 2013/05/29 | 452 | 460 | 450 | 450 | 9,000 |
| 2013/05/28 | 414 | 460 | 414 | 460 | 46,000 |
| 2013/05/27 | 430 | 437 | 414 | 414 | 11,000 |
| 2013/05/24 | 440 | 451 | 440 | 450 | 37,000 |
| 2013/05/23 | 414 | 432 | 414 | 432 | 37,000 |
| 2013/05/22 | 417 | 417 | 416 | 417 | 3,000 |
| 2013/05/21 | 433 | 448 | 415 | 425 | 31,000 |
| 2013/05/20 | 414 | 440 | 409 | 440 | 43,000 |
| 2013/05/17 | 394 | 400 | 394 | 400 | 3,000 |
| 2013/05/16 | 399 | 399 | 377 | 394 | 13,000 |
| 2013/05/15 | 414 | 415 | 400 | 400 | 18,000 |
| 2013/05/14 | 422 | 431 | 417 | 428 | 12,000 |
| 2013/05/13 | 433 | 433 | 418 | 418 | 7,000 |
| 2013/05/10 | 439 | 439 | 424 | 429 | 10,000 |
| 2013/05/09 | 456 | 456 | 416 | 438 | 26,000 |
| 2013/05/08 | 443 | 459 | 422 | 459 | 38,000 |
| 2013/05/07 | 450 | 479 | 447 | 449 | 104,000 |
| 2013/05/02 | 389 | 450 | 389 | 399 | 69,000 |
| 2013/05/01 | 396 | 396 | 388 | 388 | 4,000 |
| 2013/04/30 | 402 | 402 | 390 | 390 | 4,000 |
| 2013/04/26 | 399 | 399 | 399 | 399 | 1,000 |
| 2013/04/25 | 404 | 404 | 399 | 399 | 2,000 |
| 2013/04/24 | 399 | 399 | 399 | 399 | 5,000 |
| 2013/04/23 | 407 | 407 | 407 | 407 | 1,000 |
| 2013/04/22 | 390 | 407 | 390 | 407 | 8,000 |
| 2013/04/19 | 398 | 398 | 387 | 398 | 11,000 |
| 2013/04/18 | 411 | 411 | 400 | 400 | 7,000 |
| 2013/04/15 | 427 | 427 | 427 | 427 | 2,000 |
| 2013/04/12 | 420 | 420 | 420 | 420 | 1,000 |
| 2013/04/09 | 412 | 420 | 412 | 420 | 2,000 |
| 2013/04/08 | 404 | 404 | 404 | 404 | 1,000 |
| 2013/04/05 | 419 | 420 | 419 | 420 | 2,000 |
| 2013/04/01 | 410 | 416 | 410 | 416 | 2,000 |
| 2013/03/29 | 448 | 448 | 404 | 404 | 4,000 |
| 2013/03/28 | 448 | 448 | 448 | 448 | 1,000 |
| 2013/03/27 | 455 | 456 | 455 | 456 | 4,000 |
| 2013/03/26 | 480 | 490 | 480 | 490 | 30,000 |
| 2013/03/25 | 467 | 480 | 467 | 480 | 24,000 |
| 2013/03/22 | 438 | 452 | 438 | 452 | 2,000 |
| 2013/03/21 | 470 | 480 | 470 | 480 | 28,000 |
| 2013/03/19 | 468 | 470 | 444 | 470 | 28,000 |
| 2013/03/18 | 440 | 450 | 440 | 450 | 20,000 |
| 2013/03/15 | 449 | 450 | 417 | 445 | 31,000 |
| 2013/03/14 | 400 | 420 | 400 | 420 | 20,000 |
| 2013/03/13 | 400 | 400 | 400 | 400 | 20,000 |
| 2013/03/12 | 415 | 420 | 392 | 400 | 38,000 |
| 2013/03/11 | 408 | 408 | 375 | 408 | 30,000 |
| 2013/03/08 | 394 | 400 | 394 | 400 | 8,000 |
| 2013/03/07 | 384 | 388 | 384 | 388 | 4,000 |
| 2013/03/06 | 388 | 388 | 380 | 380 | 2,000 |
| 2013/03/04 | 375 | 384 | 375 | 384 | 4,000 |
| 2013/03/01 | 369 | 375 | 369 | 371 | 10,000 |
| 2013/02/28 | 372 | 377 | 372 | 377 | 6,000 |
| 2013/02/27 | 370 | 370 | 368 | 368 | 7,000 |
| 2013/02/26 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/02/25 | 385 | 385 | 371 | 378 | 3,000 |
| 2013/02/22 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/02/21 | 370 | 377 | 370 | 376 | 9,000 |
| 2013/02/20 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/02/19 | 371 | 375 | 371 | 375 | 5,000 |
| 2013/02/15 | 370 | 375 | 370 | 375 | 8,000 |
| 2013/02/14 | 372 | 372 | 371 | 371 | 2,000 |
| 2013/02/13 | 372 | 372 | 372 | 372 | 1,000 |
| 2013/02/12 | 375 | 375 | 375 | 375 | 3,000 |
| 2013/02/08 | 368 | 375 | 363 | 375 | 23,000 |
| 2013/02/07 | 370 | 395 | 360 | 368 | 32,000 |
| 2013/02/06 | 361 | 374 | 360 | 362 | 16,000 |
| 2013/02/05 | 375 | 378 | 368 | 368 | 6,000 |
| 2013/02/04 | 374 | 378 | 370 | 372 | 10,000 |
| 2013/02/01 | 375 | 375 | 370 | 370 | 5,000 |
| 2013/01/31 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/01/30 | 370 | 375 | 370 | 375 | 5,000 |
| 2013/01/29 | 366 | 366 | 362 | 362 | 2,000 |
| 2013/01/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2013/01/25 | 372 | 374 | 372 | 374 | 8,000 |
| 2013/01/24 | 364 | 364 | 364 | 364 | 1,000 |
| 2013/01/22 | 368 | 369 | 368 | 369 | 2,000 |
| 2013/01/21 | 360 | 368 | 355 | 368 | 8,000 |
| 2013/01/18 | 367 | 368 | 367 | 368 | 2,000 |
| 2013/01/17 | 366 | 366 | 366 | 366 | 1,000 |
| 2013/01/16 | 369 | 370 | 369 | 370 | 2,000 |
| 2013/01/15 | 374 | 374 | 368 | 368 | 4,000 |
| 2013/01/11 | 376 | 376 | 376 | 376 | 1,000 |
| 2013/01/10 | 379 | 380 | 364 | 372 | 9,000 |
| 2013/01/09 | 379 | 379 | 378 | 379 | 7,000 |
| 2013/01/07 | 382 | 382 | 376 | 376 | 4,000 |
| 2013/01/04 | 382 | 382 | 382 | 382 | 1,000 |