6356 日本ギア工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 230 | 230 | 225 | 230 | 8,000 | 219.05 |
| 1983-12-27 | 240 | 240 | 230 | 230 | 9,000 | 219.05 |
| 1983-12-26 | 240 | 240 | 240 | 240 | 11,000 | 228.57 |
| 1983-12-23 | 217 | 220 | 217 | 220 | 19,000 | 209.52 |
| 1983-12-22 | 217 | 217 | 217 | 217 | 12,000 | 206.67 |
| 1983-12-21 | 220 | 220 | 220 | 220 | 15,000 | 209.52 |
| 1983-12-17 | 230 | 230 | 230 | 230 | 7,000 | 219.05 |
| 1983-12-16 | 230 | 230 | 228 | 228 | 16,000 | 217.14 |
| 1983-12-15 | 228 | 228 | 228 | 228 | 4,000 | 217.14 |
| 1983-12-13 | 227 | 227 | 227 | 227 | 2,000 | 216.19 |
| 1983-12-12 | 227 | 227 | 227 | 227 | 4,000 | 216.19 |
| 1983-12-09 | 227 | 227 | 227 | 227 | 5,000 | 216.19 |
| 1983-12-07 | 229 | 235 | 229 | 235 | 4,000 | 223.81 |
| 1983-12-06 | 231 | 231 | 230 | 230 | 5,000 | 219.05 |
| 1983-12-05 | 231 | 231 | 231 | 231 | 1,000 | 220 |
| 1983-12-03 | 230 | 231 | 230 | 230 | 7,000 | 219.05 |
| 1983-12-02 | 240 | 240 | 240 | 240 | 10,000 | 228.57 |
| 1983-12-01 | 226 | 226 | 226 | 226 | 3,000 | 215.24 |
| 1983-11-30 | 231 | 231 | 230 | 230 | 6,000 | 219.05 |
| 1983-11-29 | 231 | 231 | 231 | 231 | 2,000 | 220 |
| 1983-11-28 | 230 | 230 | 230 | 230 | 3,000 | 219.05 |
| 1983-11-26 | 232 | 232 | 231 | 231 | 3,000 | 220 |
| 1983-11-25 | 232 | 232 | 232 | 232 | 12,000 | 220.95 |
| 1983-11-24 | 231 | 235 | 231 | 235 | 4,000 | 223.81 |
| 1983-11-22 | 233 | 233 | 231 | 232 | 8,000 | 220.95 |
| 1983-11-21 | 230 | 232 | 230 | 231 | 8,000 | 220 |
| 1983-11-19 | 231 | 231 | 231 | 231 | 5,000 | 220 |
| 1983-11-18 | 225 | 229 | 225 | 226 | 11,000 | 215.24 |
| 1983-11-17 | 231 | 231 | 229 | 229 | 11,000 | 218.10 |
| 1983-11-16 | 231 | 231 | 230 | 231 | 18,000 | 220 |
| 1983-11-14 | 232 | 232 | 231 | 231 | 13,000 | 220 |
| 1983-11-11 | 231 | 231 | 231 | 231 | 7,000 | 220 |
| 1983-11-10 | 231 | 231 | 231 | 231 | 2,000 | 220 |
| 1983-11-09 | 231 | 231 | 231 | 231 | 8,000 | 220 |
| 1983-11-08 | 232 | 232 | 231 | 231 | 6,000 | 220 |
| 1983-11-07 | 231 | 231 | 231 | 231 | 3,000 | 220 |
| 1983-11-05 | 231 | 232 | 230 | 230 | 36,000 | 219.05 |
| 1983-11-04 | 240 | 240 | 230 | 230 | 51,000 | 219.05 |
| 1983-11-02 | 244 | 244 | 244 | 244 | 2,000 | 232.38 |
| 1983-11-01 | 244 | 244 | 244 | 244 | 1,000 | 232.38 |
| 1983-10-31 | 244 | 244 | 237 | 237 | 2,000 | 225.71 |
| 1983-10-29 | 245 | 245 | 245 | 245 | 5,000 | 233.33 |
| 1983-10-28 | 236 | 240 | 236 | 236 | 13,000 | 224.76 |
| 1983-10-27 | 240 | 240 | 236 | 236 | 5,000 | 224.76 |
| 1983-10-26 | 242 | 242 | 242 | 242 | 2,000 | 230.48 |
| 1983-10-25 | 249 | 249 | 242 | 242 | 6,000 | 230.48 |
| 1983-10-24 | 239 | 250 | 239 | 250 | 10,000 | 238.10 |
| 1983-10-22 | 240 | 241 | 235 | 235 | 5,000 | 223.81 |
| 1983-10-21 | 230 | 230 | 230 | 230 | 4,000 | 219.05 |
| 1983-10-20 | 230 | 230 | 229 | 229 | 3,000 | 218.10 |
| 1983-10-19 | 228 | 228 | 228 | 228 | 10,000 | 217.14 |
| 1983-10-18 | 228 | 228 | 228 | 228 | 4,000 | 217.14 |
| 1983-10-17 | 228 | 228 | 228 | 228 | 4,000 | 217.14 |
| 1983-10-14 | 229 | 229 | 228 | 228 | 2,000 | 217.14 |
| 1983-10-11 | 228 | 228 | 228 | 228 | 1,000 | 217.14 |
| 1983-10-07 | 228 | 228 | 227 | 227 | 3,000 | 216.19 |
| 1983-10-06 | 225 | 226 | 225 | 226 | 6,000 | 215.24 |
| 1983-10-05 | 225 | 225 | 225 | 225 | 14,000 | 214.29 |
| 1983-10-04 | 226 | 226 | 226 | 226 | 1,000 | 215.24 |
| 1983-10-03 | 223 | 223 | 223 | 223 | 2,000 | 212.38 |
| 1983-10-01 | 227 | 227 | 221 | 221 | 9,000 | 210.48 |
| 1983-09-30 | 229 | 229 | 229 | 229 | 7,000 | 218.10 |
| 1983-09-29 | 225 | 225 | 221 | 221 | 2,000 | 210.48 |
| 1983-09-28 | 229 | 230 | 229 | 230 | 7,000 | 219.05 |
| 1983-09-27 | 230 | 230 | 230 | 230 | 1,000 | 219.05 |
| 1983-09-26 | 220 | 223 | 219 | 223 | 12,000 | 212.38 |
| 1983-09-24 | 220 | 220 | 220 | 220 | 27,000 | 209.52 |
| 1983-09-22 | 221 | 222 | 218 | 220 | 52,000 | 209.52 |
| 1983-09-21 | 220 | 222 | 220 | 222 | 7,000 | 211.43 |
| 1983-09-20 | 220 | 220 | 216 | 219 | 23,000 | 208.57 |
| 1983-09-19 | 230 | 230 | 220 | 221 | 32,000 | 210.48 |
| 1983-09-17 | 230 | 230 | 229 | 230 | 20,000 | 219.05 |
| 1983-09-16 | 235 | 235 | 230 | 235 | 42,000 | 223.81 |
| 1983-09-14 | 242 | 242 | 241 | 241 | 18,000 | 229.52 |
| 1983-09-13 | 243 | 243 | 242 | 242 | 13,000 | 230.48 |
| 1983-09-08 | 242 | 242 | 242 | 242 | 1,000 | 230.48 |
| 1983-09-07 | 251 | 251 | 240 | 240 | 11,000 | 228.57 |
| 1983-09-06 | 251 | 251 | 251 | 251 | 1,000 | 239.05 |
| 1983-09-05 | 247 | 249 | 245 | 249 | 9,000 | 237.14 |
| 1983-09-03 | 247 | 247 | 247 | 247 | 1,000 | 235.24 |
| 1983-09-02 | 244 | 244 | 242 | 242 | 24,000 | 230.48 |
| 1983-09-01 | 249 | 249 | 247 | 247 | 17,000 | 235.24 |
| 1983-08-31 | 249 | 249 | 249 | 249 | 2,000 | 237.14 |
| 1983-08-29 | 248 | 248 | 248 | 248 | 1,000 | 236.19 |
| 1983-08-26 | 259 | 259 | 247 | 247 | 12,000 | 235.24 |
| 1983-08-25 | 255 | 257 | 255 | 257 | 6,000 | 244.76 |
| 1983-08-24 | 248 | 248 | 247 | 247 | 13,000 | 235.24 |
| 1983-08-23 | 247 | 247 | 246 | 246 | 4,000 | 234.29 |
| 1983-08-22 | 246 | 246 | 246 | 246 | 6,000 | 234.29 |
| 1983-08-19 | 255 | 255 | 255 | 255 | 3,000 | 242.86 |
| 1983-08-18 | 260 | 260 | 258 | 260 | 8,000 | 247.62 |
| 1983-08-16 | 260 | 260 | 260 | 260 | 3,000 | 247.62 |
| 1983-08-15 | 260 | 260 | 260 | 260 | 4,000 | 247.62 |
| 1983-08-12 | 260 | 260 | 260 | 260 | 5,000 | 247.62 |
| 1983-08-11 | 269 | 270 | 269 | 270 | 3,000 | 257.14 |
| 1983-08-10 | 260 | 260 | 260 | 260 | 13,000 | 247.62 |
| 1983-08-09 | 260 | 260 | 260 | 260 | 5,000 | 247.62 |
| 1983-08-08 | 261 | 261 | 260 | 261 | 6,000 | 248.57 |
| 1983-08-06 | 270 | 270 | 270 | 270 | 3,000 | 257.14 |
| 1983-08-05 | 261 | 271 | 261 | 269 | 5,000 | 256.19 |
| 1983-08-04 | 261 | 261 | 261 | 261 | 6,000 | 248.57 |
| 1983-08-03 | 263 | 263 | 263 | 263 | 3,000 | 250.48 |
| 1983-08-02 | 261 | 261 | 260 | 260 | 3,000 | 247.62 |
| 1983-08-01 | 271 | 271 | 260 | 260 | 11,000 | 247.62 |
| 1983-07-30 | 275 | 275 | 271 | 271 | 9,000 | 258.10 |
| 1983-07-29 | 274 | 278 | 274 | 278 | 9,000 | 264.76 |
| 1983-07-28 | 271 | 272 | 271 | 272 | 9,000 | 259.05 |
| 1983-07-27 | 281 | 281 | 272 | 272 | 9,000 | 259.05 |
| 1983-07-26 | 285 | 285 | 280 | 281 | 33,000 | 267.62 |
| 1983-07-25 | 271 | 271 | 268 | 271 | 186,000 | 258.10 |
| 1983-07-23 | 256 | 256 | 256 | 256 | 2,000 | 243.81 |
| 1983-07-22 | 265 | 265 | 265 | 265 | 11,000 | 252.38 |
| 1983-07-21 | 265 | 265 | 256 | 256 | 17,000 | 243.81 |
| 1983-07-20 | 265 | 265 | 260 | 260 | 20,000 | 247.62 |
| 1983-07-19 | 255 | 255 | 254 | 255 | 5,000 | 242.86 |
| 1983-07-18 | 252 | 253 | 252 | 252 | 9,000 | 240 |
| 1983-07-15 | 252 | 252 | 251 | 251 | 3,000 | 239.05 |
| 1983-07-14 | 253 | 253 | 252 | 252 | 4,000 | 240 |
| 1983-07-13 | 250 | 250 | 250 | 250 | 9,000 | 238.10 |
| 1983-07-12 | 253 | 253 | 252 | 252 | 3,000 | 240 |
| 1983-07-09 | 252 | 252 | 252 | 252 | 4,000 | 240 |
| 1983-07-08 | 257 | 257 | 257 | 257 | 2,000 | 244.76 |
| 1983-07-07 | 260 | 260 | 257 | 257 | 11,000 | 244.76 |
| 1983-07-06 | 261 | 265 | 260 | 265 | 5,000 | 252.38 |
| 1983-07-05 | 251 | 252 | 250 | 252 | 9,000 | 240 |
| 1983-07-04 | 248 | 250 | 248 | 248 | 5,000 | 236.19 |
| 1983-07-02 | 248 | 248 | 246 | 246 | 6,000 | 234.29 |
| 1983-07-01 | 250 | 250 | 246 | 246 | 9,000 | 234.29 |
| 1983-06-30 | 259 | 259 | 252 | 252 | 7,000 | 240 |
| 1983-06-29 | 266 | 266 | 260 | 260 | 15,000 | 247.62 |
| 1983-06-28 | 275 | 275 | 265 | 266 | 10,000 | 253.33 |
| 1983-06-27 | 265 | 275 | 265 | 275 | 17,000 | 261.91 |
| 1983-06-25 | 270 | 275 | 267 | 267 | 24,000 | 254.29 |
| 1983-06-24 | 270 | 270 | 270 | 270 | 4,000 | 257.14 |
| 1983-06-23 | 272 | 275 | 268 | 275 | 21,000 | 261.91 |
| 1983-06-22 | 271 | 271 | 270 | 271 | 16,000 | 258.10 |
| 1983-06-21 | 271 | 274 | 270 | 271 | 27,000 | 258.10 |
| 1983-06-20 | 271 | 274 | 270 | 274 | 8,000 | 260.95 |
| 1983-06-17 | 271 | 271 | 270 | 270 | 20,000 | 257.14 |
| 1983-06-16 | 270 | 271 | 266 | 271 | 11,000 | 258.10 |
| 1983-06-15 | 272 | 273 | 272 | 272 | 15,000 | 259.05 |
| 1983-06-14 | 271 | 272 | 270 | 271 | 10,000 | 258.10 |
| 1983-06-13 | 267 | 270 | 267 | 270 | 10,000 | 257.14 |
| 1983-06-10 | 266 | 266 | 266 | 266 | 8,000 | 253.33 |
| 1983-06-09 | 266 | 266 | 266 | 266 | 1,000 | 253.33 |
| 1983-06-08 | 271 | 271 | 265 | 265 | 29,000 | 252.38 |
| 1983-06-07 | 266 | 268 | 266 | 268 | 46,000 | 255.24 |
| 1983-06-06 | 266 | 268 | 266 | 266 | 8,000 | 253.33 |
| 1983-06-04 | 265 | 265 | 265 | 265 | 13,000 | 252.38 |
| 1983-06-03 | 267 | 270 | 265 | 265 | 28,000 | 252.38 |
| 1983-06-02 | 266 | 266 | 265 | 265 | 9,000 | 252.38 |
| 1983-06-01 | 265 | 265 | 261 | 264 | 25,000 | 251.43 |
| 1983-05-31 | 270 | 275 | 265 | 265 | 23,000 | 252.38 |
| 1983-05-30 | 274 | 274 | 268 | 270 | 30,000 | 257.14 |
| 1983-05-28 | 275 | 275 | 272 | 275 | 6,000 | 261.91 |
| 1983-05-27 | 280 | 280 | 271 | 271 | 30,000 | 258.10 |
| 1983-05-26 | 273 | 278 | 273 | 278 | 37,000 | 264.76 |
| 1983-05-25 | 280 | 283 | 270 | 271 | 38,000 | 258.10 |
| 1983-05-24 | 282 | 282 | 280 | 280 | 28,000 | 266.67 |
| 1983-05-23 | 281 | 286 | 281 | 282 | 69,000 | 268.57 |
| 1983-05-20 | 325 | 325 | 299 | 299 | 140,000 | 284.76 |
| 1983-05-19 | 326 | 329 | 321 | 328 | 140,000 | 312.38 |
| 1983-05-18 | 324 | 325 | 320 | 320 | 205,000 | 304.76 |
| 1983-05-17 | 317 | 320 | 310 | 311 | 133,000 | 296.19 |
| 1983-05-16 | 295 | 321 | 295 | 318 | 250,000 | 302.86 |
| 1983-05-14 | 288 | 293 | 288 | 293 | 20,000 | 279.05 |
| 1983-05-13 | 285 | 293 | 283 | 293 | 26,000 | 279.05 |
| 1983-05-12 | 290 | 290 | 285 | 285 | 33,000 | 271.43 |
| 1983-05-11 | 298 | 298 | 290 | 290 | 64,000 | 276.19 |
| 1983-05-10 | 279 | 298 | 279 | 296 | 153,000 | 281.91 |
| 1983-05-09 | 279 | 279 | 278 | 278 | 5,000 | 264.76 |
| 1983-05-07 | 284 | 286 | 275 | 280 | 26,000 | 266.67 |
| 1983-05-06 | 278 | 284 | 270 | 284 | 84,000 | 270.48 |
| 1983-05-04 | 274 | 275 | 268 | 268 | 27,000 | 255.24 |
| 1983-04-30 | 257 | 257 | 257 | 257 | 1,000 | 244.76 |
| 1983-04-28 | 265 | 265 | 257 | 257 | 20,000 | 244.76 |
| 1983-04-27 | 267 | 267 | 260 | 260 | 3,000 | 247.62 |
| 1983-04-26 | 265 | 269 | 265 | 265 | 3,000 | 252.38 |
| 1983-04-25 | 269 | 270 | 269 | 270 | 4,000 | 257.14 |
| 1983-04-23 | 269 | 271 | 269 | 269 | 6,000 | 256.19 |
| 1983-04-22 | 275 | 275 | 269 | 269 | 13,000 | 256.19 |
| 1983-04-21 | 270 | 271 | 270 | 271 | 6,000 | 258.10 |
| 1983-04-20 | 269 | 270 | 257 | 260 | 19,000 | 247.62 |
| 1983-04-19 | 264 | 264 | 264 | 264 | 2,000 | 251.43 |
| 1983-04-18 | 255 | 256 | 254 | 254 | 5,000 | 241.91 |
| 1983-04-15 | 252 | 252 | 252 | 252 | 2,000 | 240 |
| 1983-04-14 | 255 | 255 | 250 | 252 | 5,000 | 240 |
| 1983-04-13 | 250 | 250 | 250 | 250 | 2,000 | 238.10 |
| 1983-04-11 | 249 | 249 | 249 | 249 | 1,000 | 237.14 |
| 1983-04-09 | 249 | 249 | 248 | 248 | 2,000 | 236.19 |
| 1983-04-08 | 249 | 249 | 249 | 249 | 1,000 | 237.14 |
| 1983-04-07 | 246 | 255 | 246 | 250 | 8,000 | 238.10 |
| 1983-04-05 | 245 | 245 | 245 | 245 | 14,000 | 233.33 |
| 1983-04-04 | 259 | 259 | 258 | 258 | 5,000 | 245.71 |
| 1983-04-01 | 264 | 264 | 263 | 264 | 5,000 | 251.43 |
| 1983-03-28 | 268 | 268 | 268 | 268 | 6,000 | 255.24 |
| 1983-03-25 | 270 | 270 | 270 | 270 | 4,000 | 257.14 |
| 1983-03-24 | 269 | 270 | 269 | 270 | 2,000 | 257.14 |
| 1983-03-23 | 265 | 265 | 260 | 260 | 9,000 | 247.62 |
| 1983-03-18 | 266 | 270 | 266 | 270 | 10,000 | 257.14 |
| 1983-03-17 | 266 | 266 | 266 | 266 | 7,000 | 253.33 |
| 1983-03-16 | 260 | 260 | 260 | 260 | 5,000 | 247.62 |
| 1983-03-15 | 270 | 270 | 270 | 270 | 3,000 | 257.14 |
| 1983-03-14 | 283 | 283 | 271 | 271 | 12,000 | 258.10 |
| 1983-03-12 | 285 | 285 | 279 | 282 | 30,000 | 268.57 |
| 1983-03-11 | 290 | 290 | 282 | 283 | 40,000 | 269.52 |
| 1983-03-10 | 290 | 290 | 282 | 285 | 43,000 | 271.43 |
| 1983-03-09 | 280 | 295 | 280 | 285 | 102,000 | 271.43 |
| 1983-03-08 | 274 | 290 | 274 | 279 | 54,000 | 265.71 |
| 1983-03-07 | 270 | 270 | 269 | 270 | 14,000 | 257.14 |
| 1983-03-05 | 270 | 270 | 269 | 270 | 28,000 | 257.14 |
| 1983-03-04 | 273 | 278 | 270 | 270 | 49,000 | 257.14 |
| 1983-03-03 | 270 | 285 | 268 | 268 | 136,000 | 255.24 |
| 1983-03-02 | 248 | 268 | 248 | 265 | 35,000 | 252.38 |
| 1983-02-28 | 252 | 258 | 252 | 258 | 10,000 | 245.71 |
| 1983-02-25 | 257 | 257 | 257 | 257 | 1,000 | 244.76 |
| 1983-02-24 | 253 | 257 | 253 | 257 | 5,000 | 244.76 |
| 1983-02-23 | 258 | 258 | 258 | 258 | 2,000 | 245.71 |
| 1983-02-22 | 259 | 259 | 259 | 259 | 6,000 | 246.67 |
| 1983-02-21 | 250 | 255 | 250 | 255 | 6,000 | 242.86 |
| 1983-02-18 | 252 | 252 | 252 | 252 | 2,000 | 240 |
| 1983-02-17 | 253 | 255 | 253 | 255 | 7,000 | 242.86 |
| 1983-02-15 | 252 | 259 | 252 | 259 | 4,000 | 246.67 |
| 1983-02-14 | 259 | 260 | 252 | 252 | 12,000 | 240 |
| 1983-02-12 | 259 | 259 | 259 | 259 | 2,000 | 246.67 |
| 1983-02-10 | 255 | 257 | 250 | 257 | 30,000 | 244.76 |
| 1983-02-09 | 255 | 257 | 255 | 256 | 4,000 | 243.81 |
| 1983-02-08 | 258 | 258 | 251 | 251 | 11,000 | 239.05 |
| 1983-02-07 | 258 | 258 | 258 | 258 | 2,000 | 245.71 |
| 1983-02-04 | 250 | 250 | 248 | 248 | 76,000 | 236.19 |
| 1983-02-03 | 244 | 245 | 244 | 245 | 2,000 | 233.33 |
| 1983-02-02 | 239 | 239 | 239 | 239 | 1,000 | 227.62 |
| 1983-01-29 | 240 | 240 | 238 | 238 | 10,000 | 226.67 |
| 1983-01-28 | 246 | 250 | 246 | 250 | 11,000 | 238.10 |
| 1983-01-27 | 247 | 247 | 247 | 247 | 1,000 | 235.24 |
| 1983-01-26 | 248 | 249 | 248 | 249 | 3,000 | 237.14 |
| 1983-01-25 | 250 | 250 | 248 | 248 | 7,000 | 236.19 |
| 1983-01-24 | 240 | 240 | 240 | 240 | 1,000 | 228.57 |
| 1983-01-21 | 235 | 235 | 235 | 235 | 3,000 | 223.81 |
| 1983-01-20 | 235 | 235 | 235 | 235 | 14,000 | 223.81 |
| 1983-01-18 | 250 | 250 | 250 | 250 | 1,000 | 238.10 |
| 1983-01-17 | 250 | 250 | 250 | 250 | 3,000 | 238.10 |
| 1983-01-14 | 250 | 250 | 250 | 250 | 2,000 | 238.10 |
| 1983-01-12 | 250 | 250 | 250 | 250 | 1,000 | 238.10 |
| 1983-01-10 | 259 | 259 | 259 | 259 | 3,000 | 246.67 |
| 1983-01-04 | 259 | 259 | 259 | 259 | 1,000 | 246.67 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
