6356 日本ギア工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 270 | 280 | 270 | 280 | 5,000 | 266.67 |
| 1984-12-26 | 270 | 270 | 270 | 270 | 7,000 | 257.14 |
| 1984-12-25 | 276 | 280 | 271 | 271 | 21,000 | 258.10 |
| 1984-12-24 | 284 | 284 | 280 | 280 | 12,000 | 266.67 |
| 1984-12-22 | 282 | 285 | 281 | 285 | 14,000 | 271.43 |
| 1984-12-21 | 281 | 282 | 281 | 282 | 8,000 | 268.57 |
| 1984-12-20 | 285 | 285 | 280 | 281 | 12,000 | 267.62 |
| 1984-12-19 | 272 | 285 | 272 | 285 | 22,000 | 271.43 |
| 1984-12-18 | 271 | 272 | 271 | 272 | 13,000 | 259.05 |
| 1984-12-17 | 275 | 275 | 271 | 271 | 6,000 | 258.10 |
| 1984-12-15 | 280 | 280 | 280 | 280 | 4,000 | 266.67 |
| 1984-12-14 | 275 | 282 | 275 | 280 | 8,000 | 266.67 |
| 1984-12-13 | 280 | 280 | 271 | 271 | 9,000 | 258.10 |
| 1984-12-12 | 276 | 277 | 276 | 277 | 3,000 | 263.81 |
| 1984-12-11 | 285 | 285 | 275 | 275 | 14,000 | 261.91 |
| 1984-12-10 | 282 | 285 | 271 | 271 | 25,000 | 258.10 |
| 1984-12-07 | 280 | 280 | 274 | 274 | 12,000 | 260.95 |
| 1984-12-06 | 275 | 275 | 275 | 275 | 6,000 | 261.91 |
| 1984-12-05 | 277 | 280 | 275 | 275 | 17,000 | 261.91 |
| 1984-12-04 | 280 | 280 | 280 | 280 | 8,000 | 266.67 |
| 1984-12-03 | 280 | 280 | 280 | 280 | 17,000 | 266.67 |
| 1984-12-01 | 281 | 282 | 281 | 281 | 13,000 | 267.62 |
| 1984-11-30 | 283 | 283 | 281 | 281 | 15,000 | 267.62 |
| 1984-11-29 | 281 | 285 | 281 | 285 | 15,000 | 271.43 |
| 1984-11-28 | 280 | 280 | 276 | 276 | 6,000 | 262.86 |
| 1984-11-27 | 280 | 280 | 278 | 280 | 29,000 | 266.67 |
| 1984-11-26 | 284 | 284 | 276 | 280 | 19,000 | 266.67 |
| 1984-11-24 | 282 | 282 | 278 | 282 | 7,000 | 268.57 |
| 1984-11-22 | 284 | 284 | 277 | 277 | 13,000 | 263.81 |
| 1984-11-21 | 273 | 275 | 273 | 275 | 21,000 | 261.91 |
| 1984-11-20 | 273 | 273 | 273 | 273 | 6,000 | 260 |
| 1984-11-19 | 275 | 275 | 273 | 273 | 10,000 | 260 |
| 1984-11-17 | 273 | 275 | 273 | 273 | 8,000 | 260 |
| 1984-11-16 | 273 | 275 | 272 | 274 | 28,000 | 260.95 |
| 1984-11-15 | 276 | 280 | 272 | 272 | 12,000 | 259.05 |
| 1984-11-14 | 290 | 290 | 275 | 275 | 45,000 | 261.91 |
| 1984-11-13 | 288 | 290 | 285 | 290 | 28,000 | 276.19 |
| 1984-11-12 | 294 | 294 | 287 | 288 | 83,000 | 274.29 |
| 1984-11-09 | 286 | 290 | 274 | 274 | 74,000 | 260.95 |
| 1984-11-08 | 280 | 285 | 280 | 285 | 78,000 | 271.43 |
| 1984-11-07 | 278 | 278 | 268 | 268 | 34,000 | 255.24 |
| 1984-11-06 | 278 | 278 | 278 | 278 | 6,000 | 264.76 |
| 1984-11-05 | 273 | 280 | 273 | 279 | 18,000 | 265.71 |
| 1984-11-02 | 250 | 273 | 250 | 273 | 40,000 | 260 |
| 1984-10-31 | 267 | 270 | 265 | 270 | 22,000 | 257.14 |
| 1984-10-30 | 280 | 280 | 267 | 267 | 33,000 | 254.29 |
| 1984-10-29 | 270 | 278 | 270 | 270 | 41,000 | 257.14 |
| 1984-10-27 | 284 | 284 | 273 | 275 | 35,000 | 261.91 |
| 1984-10-26 | 284 | 284 | 269 | 283 | 110,000 | 269.52 |
| 1984-10-25 | 278 | 285 | 271 | 279 | 125,000 | 265.71 |
| 1984-10-24 | 269 | 282 | 265 | 270 | 171,000 | 257.14 |
| 1984-10-23 | 264 | 270 | 260 | 260 | 37,000 | 247.62 |
| 1984-10-22 | 268 | 270 | 255 | 260 | 26,000 | 247.62 |
| 1984-10-20 | 261 | 274 | 261 | 270 | 19,000 | 257.14 |
| 1984-10-19 | 285 | 285 | 260 | 260 | 43,000 | 247.62 |
| 1984-10-18 | 294 | 296 | 283 | 290 | 240,000 | 276.19 |
| 1984-10-17 | 260 | 295 | 251 | 294 | 248,000 | 280 |
| 1984-10-16 | 261 | 265 | 255 | 257 | 58,000 | 244.76 |
| 1984-10-15 | 246 | 267 | 246 | 260 | 65,000 | 247.62 |
| 1984-10-12 | 242 | 244 | 240 | 243 | 37,000 | 231.43 |
| 1984-10-11 | 230 | 242 | 230 | 242 | 20,000 | 230.48 |
| 1984-10-09 | 217 | 225 | 216 | 225 | 17,000 | 214.29 |
| 1984-10-08 | 215 | 215 | 215 | 215 | 2,000 | 204.76 |
| 1984-10-04 | 225 | 225 | 211 | 211 | 8,000 | 200.95 |
| 1984-10-03 | 225 | 225 | 225 | 225 | 4,000 | 214.29 |
| 1984-10-02 | 221 | 221 | 221 | 221 | 3,000 | 210.48 |
| 1984-10-01 | 221 | 221 | 221 | 221 | 3,000 | 210.48 |
| 1984-09-29 | 225 | 225 | 225 | 225 | 10,000 | 214.29 |
| 1984-09-28 | 225 | 225 | 225 | 225 | 2,000 | 214.29 |
| 1984-09-27 | 226 | 226 | 225 | 225 | 4,000 | 214.29 |
| 1984-09-26 | 231 | 231 | 225 | 225 | 13,000 | 214.29 |
| 1984-09-25 | 225 | 230 | 225 | 230 | 5,000 | 219.05 |
| 1984-09-22 | 222 | 222 | 222 | 222 | 2,000 | 211.43 |
| 1984-09-21 | 221 | 221 | 220 | 221 | 5,000 | 210.48 |
| 1984-09-20 | 221 | 221 | 221 | 221 | 5,000 | 210.48 |
| 1984-09-19 | 221 | 221 | 221 | 221 | 2,000 | 210.48 |
| 1984-09-17 | 221 | 221 | 220 | 220 | 6,000 | 209.52 |
| 1984-09-14 | 221 | 221 | 221 | 221 | 4,000 | 210.48 |
| 1984-09-13 | 221 | 221 | 221 | 221 | 6,000 | 210.48 |
| 1984-09-11 | 221 | 221 | 220 | 220 | 5,000 | 209.52 |
| 1984-09-10 | 223 | 223 | 220 | 220 | 7,000 | 209.52 |
| 1984-09-06 | 229 | 230 | 229 | 230 | 4,000 | 219.05 |
| 1984-09-05 | 230 | 230 | 230 | 230 | 8,000 | 219.05 |
| 1984-09-04 | 222 | 222 | 222 | 222 | 4,000 | 211.43 |
| 1984-09-03 | 215 | 220 | 215 | 220 | 7,000 | 209.52 |
| 1984-09-01 | 212 | 212 | 212 | 212 | 2,000 | 201.91 |
| 1984-08-31 | 211 | 211 | 211 | 211 | 1,000 | 200.95 |
| 1984-08-29 | 220 | 220 | 220 | 220 | 3,000 | 209.52 |
| 1984-08-28 | 210 | 210 | 210 | 210 | 1,000 | 200 |
| 1984-08-27 | 211 | 211 | 211 | 211 | 1,000 | 200.95 |
| 1984-08-24 | 210 | 210 | 210 | 210 | 2,000 | 200 |
| 1984-08-20 | 206 | 206 | 206 | 206 | 1,000 | 196.19 |
| 1984-08-13 | 206 | 206 | 206 | 206 | 2,000 | 196.19 |
| 1984-08-10 | 210 | 210 | 205 | 205 | 4,000 | 195.24 |
| 1984-08-09 | 210 | 210 | 210 | 210 | 3,000 | 200 |
| 1984-08-08 | 210 | 210 | 210 | 210 | 1,000 | 200 |
| 1984-08-07 | 206 | 206 | 205 | 205 | 4,000 | 195.24 |
| 1984-08-02 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1984-08-01 | 221 | 221 | 221 | 221 | 1,000 | 210.48 |
| 1984-07-28 | 226 | 226 | 226 | 226 | 2,000 | 215.24 |
| 1984-07-24 | 221 | 221 | 221 | 221 | 5,000 | 210.48 |
| 1984-07-23 | 221 | 221 | 221 | 221 | 3,000 | 210.48 |
| 1984-07-21 | 221 | 221 | 221 | 221 | 2,000 | 210.48 |
| 1984-07-20 | 221 | 221 | 221 | 221 | 1,000 | 210.48 |
| 1984-07-19 | 221 | 221 | 221 | 221 | 1,000 | 210.48 |
| 1984-07-16 | 221 | 221 | 221 | 221 | 1,000 | 210.48 |
| 1984-07-13 | 220 | 220 | 220 | 220 | 3,000 | 209.52 |
| 1984-07-12 | 230 | 230 | 220 | 220 | 7,000 | 209.52 |
| 1984-07-10 | 215 | 220 | 215 | 220 | 8,000 | 209.52 |
| 1984-07-06 | 213 | 213 | 212 | 212 | 10,000 | 201.91 |
| 1984-07-05 | 213 | 213 | 213 | 213 | 9,000 | 202.86 |
| 1984-07-02 | 227 | 227 | 227 | 227 | 1,000 | 216.19 |
| 1984-06-29 | 228 | 228 | 228 | 228 | 3,000 | 217.14 |
| 1984-06-28 | 230 | 230 | 230 | 230 | 2,000 | 219.05 |
| 1984-06-26 | 235 | 235 | 229 | 229 | 4,000 | 218.10 |
| 1984-06-25 | 238 | 239 | 235 | 235 | 12,000 | 223.81 |
| 1984-06-23 | 239 | 239 | 239 | 239 | 1,000 | 227.62 |
| 1984-06-22 | 236 | 239 | 235 | 235 | 14,000 | 223.81 |
| 1984-06-21 | 239 | 240 | 234 | 235 | 48,000 | 223.81 |
| 1984-06-20 | 237 | 242 | 234 | 240 | 98,000 | 228.57 |
| 1984-06-19 | 230 | 233 | 230 | 233 | 63,000 | 221.91 |
| 1984-06-18 | 220 | 230 | 220 | 230 | 13,000 | 219.05 |
| 1984-06-16 | 210 | 220 | 210 | 220 | 2,000 | 209.52 |
| 1984-06-15 | 210 | 210 | 210 | 210 | 1,000 | 200 |
| 1984-06-14 | 204 | 204 | 204 | 204 | 1,000 | 194.29 |
| 1984-06-13 | 203 | 203 | 203 | 203 | 7,000 | 193.33 |
| 1984-06-12 | 210 | 210 | 210 | 210 | 1,000 | 200 |
| 1984-06-07 | 207 | 207 | 207 | 207 | 1,000 | 197.14 |
| 1984-06-05 | 217 | 217 | 217 | 217 | 4,000 | 206.67 |
| 1984-06-02 | 217 | 217 | 217 | 217 | 1,000 | 206.67 |
| 1984-06-01 | 220 | 220 | 220 | 220 | 2,000 | 209.52 |
| 1984-05-29 | 216 | 216 | 216 | 216 | 2,000 | 205.71 |
| 1984-05-28 | 220 | 220 | 220 | 220 | 6,000 | 209.52 |
| 1984-05-23 | 216 | 216 | 216 | 216 | 3,000 | 205.71 |
| 1984-05-22 | 216 | 216 | 216 | 216 | 3,000 | 205.71 |
| 1984-05-21 | 216 | 216 | 216 | 216 | 5,000 | 205.71 |
| 1984-05-19 | 216 | 216 | 216 | 216 | 1,000 | 205.71 |
| 1984-05-18 | 216 | 216 | 216 | 216 | 1,000 | 205.71 |
| 1984-05-17 | 216 | 216 | 216 | 216 | 2,000 | 205.71 |
| 1984-05-15 | 216 | 216 | 216 | 216 | 7,000 | 205.71 |
| 1984-05-11 | 215 | 216 | 215 | 216 | 19,000 | 205.71 |
| 1984-05-10 | 215 | 215 | 215 | 215 | 10,000 | 204.76 |
| 1984-05-09 | 211 | 211 | 211 | 211 | 1,000 | 200.95 |
| 1984-05-08 | 210 | 210 | 210 | 210 | 1,000 | 200 |
| 1984-05-07 | 207 | 207 | 207 | 207 | 3,000 | 197.14 |
| 1984-05-04 | 210 | 210 | 207 | 207 | 2,000 | 197.14 |
| 1984-05-02 | 215 | 215 | 215 | 215 | 1,000 | 204.76 |
| 1984-05-01 | 216 | 216 | 215 | 215 | 7,000 | 204.76 |
| 1984-04-28 | 206 | 207 | 206 | 207 | 2,000 | 197.14 |
| 1984-04-27 | 207 | 209 | 203 | 209 | 9,000 | 199.05 |
| 1984-04-26 | 210 | 210 | 210 | 210 | 12,000 | 200 |
| 1984-04-24 | 215 | 215 | 210 | 210 | 9,000 | 200 |
| 1984-04-23 | 216 | 216 | 215 | 215 | 9,000 | 204.76 |
| 1984-04-19 | 219 | 219 | 216 | 216 | 2,000 | 205.71 |
| 1984-04-17 | 220 | 220 | 219 | 219 | 3,000 | 208.57 |
| 1984-04-16 | 218 | 218 | 218 | 218 | 1,000 | 207.62 |
| 1984-04-13 | 219 | 219 | 219 | 219 | 2,000 | 208.57 |
| 1984-04-12 | 218 | 218 | 216 | 218 | 9,000 | 207.62 |
| 1984-04-11 | 219 | 219 | 218 | 218 | 9,000 | 207.62 |
| 1984-04-10 | 218 | 220 | 218 | 219 | 16,000 | 208.57 |
| 1984-04-09 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1984-04-06 | 216 | 220 | 216 | 220 | 3,000 | 209.52 |
| 1984-04-05 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1984-04-04 | 225 | 225 | 220 | 220 | 7,000 | 209.52 |
| 1984-04-02 | 220 | 220 | 220 | 220 | 2,000 | 209.52 |
| 1984-03-31 | 220 | 225 | 220 | 225 | 3,000 | 214.29 |
| 1984-03-26 | 225 | 225 | 220 | 223 | 6,000 | 212.38 |
| 1984-03-24 | 226 | 226 | 226 | 226 | 3,000 | 215.24 |
| 1984-03-23 | 225 | 225 | 220 | 220 | 2,000 | 209.52 |
| 1984-03-22 | 220 | 227 | 215 | 227 | 16,000 | 216.19 |
| 1984-03-19 | 227 | 227 | 221 | 221 | 6,000 | 210.48 |
| 1984-03-17 | 220 | 221 | 220 | 221 | 12,000 | 210.48 |
| 1984-03-16 | 221 | 222 | 221 | 221 | 8,000 | 210.48 |
| 1984-03-15 | 221 | 221 | 221 | 221 | 1,000 | 210.48 |
| 1984-03-14 | 221 | 221 | 221 | 221 | 6,000 | 210.48 |
| 1984-03-13 | 219 | 219 | 219 | 219 | 3,000 | 208.57 |
| 1984-03-12 | 222 | 222 | 221 | 221 | 9,000 | 210.48 |
| 1984-03-09 | 222 | 222 | 222 | 222 | 3,000 | 211.43 |
| 1984-03-08 | 226 | 230 | 225 | 225 | 7,000 | 214.29 |
| 1984-03-07 | 226 | 226 | 226 | 226 | 2,000 | 215.24 |
| 1984-03-06 | 226 | 227 | 225 | 225 | 18,000 | 214.29 |
| 1984-03-03 | 226 | 226 | 226 | 226 | 1,000 | 215.24 |
| 1984-03-02 | 227 | 227 | 225 | 225 | 16,000 | 214.29 |
| 1984-03-01 | 233 | 233 | 230 | 230 | 15,000 | 219.05 |
| 1984-02-29 | 233 | 233 | 233 | 233 | 2,000 | 221.91 |
| 1984-02-28 | 234 | 234 | 234 | 234 | 1,000 | 222.86 |
| 1984-02-27 | 234 | 234 | 231 | 231 | 3,000 | 220 |
| 1984-02-25 | 233 | 233 | 233 | 233 | 1,000 | 221.91 |
| 1984-02-24 | 235 | 235 | 234 | 234 | 2,000 | 222.86 |
| 1984-02-23 | 239 | 239 | 235 | 235 | 4,000 | 223.81 |
| 1984-02-22 | 241 | 241 | 240 | 240 | 4,000 | 228.57 |
| 1984-02-21 | 243 | 244 | 243 | 243 | 19,000 | 231.43 |
| 1984-02-20 | 235 | 244 | 235 | 241 | 23,000 | 229.52 |
| 1984-02-18 | 234 | 240 | 234 | 240 | 18,000 | 228.57 |
| 1984-02-17 | 234 | 234 | 234 | 234 | 2,000 | 222.86 |
| 1984-02-16 | 233 | 233 | 233 | 233 | 1,000 | 221.91 |
| 1984-02-15 | 232 | 235 | 230 | 230 | 14,000 | 219.05 |
| 1984-02-14 | 235 | 235 | 235 | 235 | 5,000 | 223.81 |
| 1984-02-13 | 235 | 235 | 235 | 235 | 2,000 | 223.81 |
| 1984-02-10 | 232 | 232 | 232 | 232 | 3,000 | 220.95 |
| 1984-02-09 | 237 | 237 | 237 | 237 | 1,000 | 225.71 |
| 1984-02-08 | 234 | 234 | 230 | 230 | 4,000 | 219.05 |
| 1984-02-07 | 238 | 238 | 238 | 238 | 3,000 | 226.67 |
| 1984-02-06 | 229 | 229 | 228 | 228 | 10,000 | 217.14 |
| 1984-02-04 | 231 | 231 | 228 | 231 | 6,000 | 220 |
| 1984-02-03 | 232 | 232 | 231 | 231 | 5,000 | 220 |
| 1984-02-02 | 227 | 227 | 227 | 227 | 4,000 | 216.19 |
| 1984-02-01 | 236 | 240 | 226 | 240 | 9,000 | 228.57 |
| 1984-01-31 | 235 | 235 | 234 | 234 | 5,000 | 222.86 |
| 1984-01-30 | 231 | 232 | 231 | 231 | 7,000 | 220 |
| 1984-01-28 | 230 | 230 | 226 | 230 | 9,000 | 219.05 |
| 1984-01-26 | 235 | 235 | 235 | 235 | 4,000 | 223.81 |
| 1984-01-25 | 230 | 240 | 230 | 240 | 20,000 | 228.57 |
| 1984-01-24 | 229 | 229 | 229 | 229 | 3,000 | 218.10 |
| 1984-01-23 | 226 | 226 | 225 | 225 | 5,000 | 214.29 |
| 1984-01-21 | 225 | 225 | 225 | 225 | 4,000 | 214.29 |
| 1984-01-20 | 230 | 230 | 221 | 225 | 24,000 | 214.29 |
| 1984-01-19 | 229 | 230 | 229 | 230 | 19,000 | 219.05 |
| 1984-01-18 | 225 | 225 | 221 | 221 | 12,000 | 210.48 |
| 1984-01-13 | 227 | 227 | 225 | 225 | 4,000 | 214.29 |
| 1984-01-12 | 230 | 230 | 227 | 227 | 12,000 | 216.19 |
| 1984-01-11 | 230 | 230 | 230 | 230 | 14,000 | 219.05 |
| 1984-01-10 | 230 | 230 | 229 | 229 | 3,000 | 218.10 |
| 1984-01-09 | 227 | 230 | 227 | 230 | 18,000 | 219.05 |
| 1984-01-06 | 227 | 227 | 227 | 227 | 3,000 | 216.19 |
| 1984-01-05 | 220 | 230 | 220 | 230 | 7,000 | 219.05 |
| 1984-01-04 | 230 | 230 | 230 | 230 | 5,000 | 219.05 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
