6356 日本ギア工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 285 | 290 | 283 | 283 | 6,000 | 269.52 |
| 1985-12-27 | 285 | 285 | 284 | 284 | 9,000 | 270.48 |
| 1985-12-25 | 285 | 285 | 285 | 285 | 4,000 | 271.43 |
| 1985-12-24 | 285 | 285 | 285 | 285 | 3,000 | 271.43 |
| 1985-12-23 | 290 | 290 | 285 | 290 | 7,000 | 276.19 |
| 1985-12-20 | 285 | 285 | 285 | 285 | 4,000 | 271.43 |
| 1985-12-19 | 288 | 288 | 283 | 283 | 12,000 | 269.52 |
| 1985-12-18 | 285 | 285 | 282 | 283 | 5,000 | 269.52 |
| 1985-12-17 | 283 | 289 | 283 | 289 | 2,000 | 275.24 |
| 1985-12-16 | 285 | 286 | 281 | 281 | 16,000 | 267.62 |
| 1985-12-12 | 290 | 290 | 290 | 290 | 6,000 | 276.19 |
| 1985-12-11 | 286 | 286 | 285 | 285 | 4,000 | 271.43 |
| 1985-12-10 | 302 | 302 | 290 | 290 | 9,000 | 276.19 |
| 1985-12-09 | 304 | 304 | 293 | 293 | 16,000 | 279.05 |
| 1985-12-07 | 300 | 300 | 300 | 300 | 2,000 | 285.71 |
| 1985-12-06 | 299 | 305 | 298 | 301 | 19,000 | 286.67 |
| 1985-12-05 | 305 | 305 | 297 | 299 | 12,000 | 284.76 |
| 1985-12-04 | 300 | 310 | 300 | 310 | 35,000 | 295.24 |
| 1985-12-03 | 292 | 300 | 291 | 300 | 37,000 | 285.71 |
| 1985-12-02 | 300 | 300 | 293 | 293 | 8,000 | 279.05 |
| 1985-11-29 | 295 | 295 | 285 | 285 | 6,000 | 271.43 |
| 1985-11-28 | 295 | 295 | 295 | 295 | 8,000 | 280.95 |
| 1985-11-27 | 299 | 299 | 299 | 299 | 3,000 | 284.76 |
| 1985-11-26 | 290 | 290 | 287 | 287 | 8,000 | 273.33 |
| 1985-11-25 | 287 | 290 | 287 | 290 | 8,000 | 276.19 |
| 1985-11-22 | 287 | 287 | 287 | 287 | 2,000 | 273.33 |
| 1985-11-21 | 287 | 287 | 287 | 287 | 4,000 | 273.33 |
| 1985-11-20 | 299 | 299 | 299 | 299 | 2,000 | 284.76 |
| 1985-11-18 | 300 | 301 | 300 | 300 | 10,000 | 285.71 |
| 1985-11-16 | 300 | 300 | 300 | 300 | 4,000 | 285.71 |
| 1985-11-15 | 287 | 287 | 285 | 285 | 9,000 | 271.43 |
| 1985-11-14 | 287 | 287 | 285 | 285 | 8,000 | 271.43 |
| 1985-11-13 | 287 | 287 | 287 | 287 | 3,000 | 273.33 |
| 1985-11-12 | 291 | 291 | 290 | 290 | 3,000 | 276.19 |
| 1985-11-11 | 290 | 290 | 290 | 290 | 6,000 | 276.19 |
| 1985-11-08 | 295 | 295 | 290 | 290 | 2,000 | 276.19 |
| 1985-11-07 | 298 | 298 | 298 | 298 | 1,000 | 283.81 |
| 1985-11-06 | 296 | 300 | 291 | 300 | 6,000 | 285.71 |
| 1985-11-05 | 297 | 297 | 295 | 295 | 4,000 | 280.95 |
| 1985-11-02 | 299 | 300 | 299 | 300 | 3,000 | 285.71 |
| 1985-11-01 | 300 | 300 | 300 | 300 | 3,000 | 285.71 |
| 1985-10-31 | 300 | 300 | 300 | 300 | 5,000 | 285.71 |
| 1985-10-30 | 300 | 309 | 300 | 300 | 5,000 | 285.71 |
| 1985-10-29 | 295 | 310 | 295 | 310 | 13,000 | 295.24 |
| 1985-10-28 | 296 | 296 | 295 | 295 | 5,000 | 280.95 |
| 1985-10-26 | 305 | 305 | 300 | 300 | 3,000 | 285.71 |
| 1985-10-25 | 301 | 301 | 300 | 300 | 4,000 | 285.71 |
| 1985-10-24 | 300 | 300 | 296 | 296 | 11,000 | 281.91 |
| 1985-10-23 | 307 | 310 | 300 | 310 | 8,000 | 295.24 |
| 1985-10-22 | 313 | 314 | 311 | 314 | 33,000 | 299.05 |
| 1985-10-21 | 298 | 323 | 294 | 323 | 40,000 | 307.62 |
| 1985-10-19 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1985-10-18 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1985-10-17 | 289 | 289 | 289 | 289 | 3,000 | 275.24 |
| 1985-10-16 | 288 | 289 | 288 | 289 | 3,000 | 275.24 |
| 1985-10-15 | 286 | 289 | 286 | 288 | 6,000 | 274.29 |
| 1985-10-14 | 281 | 281 | 281 | 281 | 1,000 | 267.62 |
| 1985-10-11 | 300 | 300 | 291 | 291 | 8,000 | 277.14 |
| 1985-10-09 | 295 | 296 | 295 | 295 | 3,000 | 280.95 |
| 1985-10-08 | 296 | 296 | 295 | 295 | 4,000 | 280.95 |
| 1985-10-04 | 304 | 304 | 296 | 296 | 3,000 | 281.91 |
| 1985-10-03 | 294 | 296 | 294 | 296 | 2,000 | 281.91 |
| 1985-10-02 | 292 | 293 | 292 | 293 | 8,000 | 279.05 |
| 1985-10-01 | 305 | 305 | 295 | 295 | 12,000 | 280.95 |
| 1985-09-30 | 305 | 305 | 300 | 300 | 9,000 | 285.71 |
| 1985-09-28 | 314 | 314 | 292 | 292 | 19,000 | 278.10 |
| 1985-09-27 | 311 | 311 | 306 | 306 | 16,000 | 291.43 |
| 1985-09-26 | 312 | 313 | 310 | 310 | 15,000 | 295.24 |
| 1985-09-25 | 335 | 335 | 310 | 310 | 63,000 | 295.24 |
| 1985-09-24 | 334 | 335 | 332 | 332 | 139,000 | 316.19 |
| 1985-09-21 | 328 | 335 | 326 | 332 | 121,000 | 316.19 |
| 1985-09-20 | 310 | 330 | 310 | 329 | 169,000 | 313.33 |
| 1985-09-19 | 305 | 312 | 305 | 310 | 84,000 | 295.24 |
| 1985-09-18 | 306 | 310 | 301 | 305 | 52,000 | 290.48 |
| 1985-09-17 | 299 | 314 | 298 | 305 | 74,000 | 290.48 |
| 1985-09-13 | 296 | 300 | 295 | 297 | 31,000 | 282.86 |
| 1985-09-12 | 295 | 297 | 295 | 297 | 12,000 | 282.86 |
| 1985-09-11 | 280 | 280 | 280 | 280 | 7,000 | 266.67 |
| 1985-09-10 | 297 | 300 | 294 | 294 | 6,000 | 280 |
| 1985-09-09 | 288 | 297 | 285 | 297 | 11,000 | 282.86 |
| 1985-09-07 | 288 | 288 | 288 | 288 | 10,000 | 274.29 |
| 1985-09-06 | 287 | 297 | 287 | 297 | 19,000 | 282.86 |
| 1985-09-05 | 281 | 291 | 281 | 291 | 5,000 | 277.14 |
| 1985-09-04 | 280 | 281 | 280 | 281 | 3,000 | 267.62 |
| 1985-09-03 | 280 | 280 | 280 | 280 | 6,000 | 266.67 |
| 1985-09-02 | 280 | 280 | 280 | 280 | 1,000 | 266.67 |
| 1985-08-30 | 273 | 273 | 273 | 273 | 2,000 | 260 |
| 1985-08-29 | 271 | 275 | 271 | 271 | 9,000 | 258.10 |
| 1985-08-27 | 282 | 282 | 282 | 282 | 1,000 | 268.57 |
| 1985-08-26 | 294 | 294 | 294 | 294 | 3,000 | 280 |
| 1985-08-24 | 284 | 284 | 284 | 284 | 2,000 | 270.48 |
| 1985-08-23 | 280 | 280 | 280 | 280 | 2,000 | 266.67 |
| 1985-08-20 | 275 | 275 | 275 | 275 | 2,000 | 261.91 |
| 1985-08-19 | 275 | 275 | 275 | 275 | 1,000 | 261.91 |
| 1985-08-15 | 270 | 275 | 270 | 275 | 9,000 | 261.91 |
| 1985-08-13 | 270 | 270 | 270 | 270 | 4,000 | 257.14 |
| 1985-08-07 | 277 | 277 | 277 | 277 | 1,000 | 263.81 |
| 1985-08-01 | 270 | 274 | 270 | 274 | 5,000 | 260.95 |
| 1985-07-31 | 279 | 279 | 279 | 279 | 1,000 | 265.71 |
| 1985-07-30 | 284 | 284 | 278 | 283 | 9,000 | 269.52 |
| 1985-07-29 | 284 | 285 | 284 | 285 | 5,000 | 271.43 |
| 1985-07-27 | 285 | 285 | 285 | 285 | 20,000 | 271.43 |
| 1985-07-26 | 289 | 289 | 285 | 285 | 6,000 | 271.43 |
| 1985-07-25 | 298 | 298 | 291 | 291 | 15,000 | 277.14 |
| 1985-07-24 | 291 | 298 | 291 | 295 | 12,000 | 280.95 |
| 1985-07-23 | 292 | 294 | 290 | 291 | 9,000 | 277.14 |
| 1985-07-22 | 293 | 297 | 293 | 297 | 5,000 | 282.86 |
| 1985-07-20 | 298 | 299 | 298 | 298 | 3,000 | 283.81 |
| 1985-07-19 | 301 | 304 | 299 | 299 | 22,000 | 284.76 |
| 1985-07-18 | 294 | 305 | 293 | 304 | 50,000 | 289.52 |
| 1985-07-17 | 285 | 290 | 285 | 290 | 7,000 | 276.19 |
| 1985-07-16 | 293 | 293 | 284 | 284 | 7,000 | 270.48 |
| 1985-07-12 | 295 | 295 | 278 | 278 | 26,000 | 264.76 |
| 1985-07-11 | 300 | 300 | 290 | 295 | 29,000 | 280.95 |
| 1985-07-10 | 295 | 310 | 294 | 308 | 96,000 | 293.33 |
| 1985-07-09 | 280 | 294 | 280 | 294 | 34,000 | 280 |
| 1985-07-06 | 285 | 285 | 280 | 280 | 8,000 | 266.67 |
| 1985-07-05 | 284 | 285 | 284 | 285 | 5,000 | 271.43 |
| 1985-07-03 | 285 | 285 | 285 | 285 | 2,000 | 271.43 |
| 1985-07-02 | 276 | 284 | 275 | 275 | 33,000 | 261.91 |
| 1985-07-01 | 275 | 275 | 275 | 275 | 7,000 | 261.91 |
| 1985-06-29 | 275 | 275 | 275 | 275 | 4,000 | 261.91 |
| 1985-06-25 | 279 | 279 | 279 | 279 | 3,000 | 265.71 |
| 1985-06-24 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1985-06-22 | 271 | 275 | 271 | 275 | 8,000 | 261.91 |
| 1985-06-21 | 276 | 276 | 271 | 271 | 7,000 | 258.10 |
| 1985-06-20 | 277 | 277 | 275 | 275 | 5,000 | 261.91 |
| 1985-06-19 | 285 | 285 | 280 | 280 | 8,000 | 266.67 |
| 1985-06-18 | 290 | 290 | 281 | 281 | 15,000 | 267.62 |
| 1985-06-17 | 290 | 290 | 290 | 290 | 13,000 | 276.19 |
| 1985-06-15 | 281 | 281 | 281 | 281 | 5,000 | 267.62 |
| 1985-06-14 | 290 | 290 | 290 | 290 | 9,000 | 276.19 |
| 1985-06-13 | 295 | 295 | 290 | 290 | 2,000 | 276.19 |
| 1985-06-12 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1985-06-11 | 299 | 300 | 297 | 300 | 27,000 | 285.71 |
| 1985-06-10 | 304 | 305 | 294 | 294 | 35,000 | 280 |
| 1985-06-07 | 280 | 299 | 280 | 290 | 45,000 | 276.19 |
| 1985-06-06 | 279 | 285 | 279 | 279 | 17,000 | 265.71 |
| 1985-06-05 | 267 | 275 | 263 | 275 | 27,000 | 261.91 |
| 1985-06-04 | 266 | 267 | 266 | 267 | 13,000 | 254.29 |
| 1985-06-03 | 267 | 267 | 267 | 267 | 3,000 | 254.29 |
| 1985-06-01 | 267 | 267 | 266 | 266 | 4,000 | 253.33 |
| 1985-05-31 | 266 | 266 | 266 | 266 | 6,000 | 253.33 |
| 1985-05-30 | 266 | 266 | 266 | 266 | 3,000 | 253.33 |
| 1985-05-29 | 266 | 266 | 266 | 266 | 2,000 | 253.33 |
| 1985-05-28 | 267 | 267 | 266 | 266 | 4,000 | 253.33 |
| 1985-05-27 | 267 | 267 | 267 | 267 | 1,000 | 254.29 |
| 1985-05-25 | 270 | 270 | 270 | 270 | 5,000 | 257.14 |
| 1985-05-24 | 275 | 275 | 270 | 270 | 6,000 | 257.14 |
| 1985-05-23 | 270 | 275 | 270 | 275 | 6,000 | 261.91 |
| 1985-05-22 | 270 | 275 | 270 | 275 | 10,000 | 261.91 |
| 1985-05-21 | 266 | 266 | 265 | 265 | 5,000 | 252.38 |
| 1985-05-20 | 265 | 265 | 263 | 265 | 3,000 | 252.38 |
| 1985-05-18 | 270 | 270 | 263 | 263 | 6,000 | 250.48 |
| 1985-05-17 | 275 | 275 | 275 | 275 | 2,000 | 261.91 |
| 1985-05-16 | 278 | 278 | 278 | 278 | 2,000 | 264.76 |
| 1985-05-15 | 275 | 275 | 275 | 275 | 2,000 | 261.91 |
| 1985-05-14 | 263 | 263 | 263 | 263 | 4,000 | 250.48 |
| 1985-05-10 | 265 | 265 | 260 | 260 | 14,000 | 247.62 |
| 1985-05-08 | 270 | 270 | 263 | 263 | 9,000 | 250.48 |
| 1985-05-07 | 270 | 272 | 270 | 270 | 8,000 | 257.14 |
| 1985-05-04 | 270 | 270 | 270 | 270 | 3,000 | 257.14 |
| 1985-05-02 | 270 | 270 | 270 | 270 | 6,000 | 257.14 |
| 1985-05-01 | 269 | 270 | 269 | 270 | 5,000 | 257.14 |
| 1985-04-30 | 270 | 270 | 270 | 270 | 2,000 | 257.14 |
| 1985-04-27 | 265 | 270 | 265 | 270 | 3,000 | 257.14 |
| 1985-04-26 | 263 | 263 | 263 | 263 | 2,000 | 250.48 |
| 1985-04-25 | 262 | 262 | 260 | 260 | 8,000 | 247.62 |
| 1985-04-23 | 263 | 263 | 263 | 263 | 1,000 | 250.48 |
| 1985-04-22 | 260 | 260 | 260 | 260 | 3,000 | 247.62 |
| 1985-04-19 | 265 | 265 | 260 | 260 | 11,000 | 247.62 |
| 1985-04-18 | 265 | 265 | 265 | 265 | 4,000 | 252.38 |
| 1985-04-17 | 270 | 273 | 265 | 273 | 6,000 | 260 |
| 1985-04-16 | 274 | 274 | 274 | 274 | 4,000 | 260.95 |
| 1985-04-15 | 266 | 266 | 266 | 266 | 14,000 | 253.33 |
| 1985-04-12 | 266 | 266 | 266 | 266 | 4,000 | 253.33 |
| 1985-04-11 | 262 | 263 | 262 | 263 | 17,000 | 250.48 |
| 1985-04-10 | 277 | 277 | 272 | 272 | 8,000 | 259.05 |
| 1985-04-09 | 277 | 277 | 277 | 277 | 7,000 | 263.81 |
| 1985-04-08 | 277 | 277 | 277 | 277 | 8,000 | 263.81 |
| 1985-04-06 | 277 | 277 | 277 | 277 | 7,000 | 263.81 |
| 1985-04-05 | 278 | 278 | 277 | 277 | 6,000 | 263.81 |
| 1985-04-04 | 278 | 278 | 278 | 278 | 2,000 | 264.76 |
| 1985-04-03 | 280 | 280 | 277 | 277 | 7,000 | 263.81 |
| 1985-04-02 | 281 | 281 | 277 | 280 | 8,000 | 266.67 |
| 1985-03-30 | 276 | 276 | 276 | 276 | 3,000 | 262.86 |
| 1985-03-29 | 276 | 289 | 276 | 289 | 7,000 | 275.24 |
| 1985-03-28 | 276 | 276 | 276 | 276 | 12,000 | 262.86 |
| 1985-03-27 | 278 | 278 | 275 | 275 | 11,000 | 261.91 |
| 1985-03-26 | 280 | 280 | 278 | 280 | 16,000 | 266.67 |
| 1985-03-25 | 277 | 285 | 277 | 280 | 11,000 | 266.67 |
| 1985-03-23 | 277 | 278 | 277 | 278 | 13,000 | 264.76 |
| 1985-03-22 | 280 | 280 | 275 | 275 | 21,000 | 261.91 |
| 1985-03-20 | 281 | 282 | 280 | 280 | 13,000 | 266.67 |
| 1985-03-19 | 282 | 282 | 280 | 280 | 30,000 | 266.67 |
| 1985-03-18 | 280 | 282 | 280 | 282 | 26,000 | 268.57 |
| 1985-03-16 | 280 | 280 | 280 | 280 | 19,000 | 266.67 |
| 1985-03-15 | 280 | 280 | 279 | 280 | 17,000 | 266.67 |
| 1985-03-14 | 281 | 281 | 280 | 280 | 6,000 | 266.67 |
| 1985-03-13 | 280 | 280 | 280 | 280 | 4,000 | 266.67 |
| 1985-03-12 | 285 | 285 | 275 | 275 | 19,000 | 261.91 |
| 1985-03-11 | 284 | 285 | 280 | 285 | 12,000 | 271.43 |
| 1985-03-08 | 287 | 290 | 287 | 287 | 4,000 | 273.33 |
| 1985-03-07 | 286 | 286 | 286 | 286 | 2,000 | 272.38 |
| 1985-03-04 | 275 | 282 | 275 | 282 | 9,000 | 268.57 |
| 1985-03-02 | 285 | 285 | 280 | 280 | 13,000 | 266.67 |
| 1985-03-01 | 290 | 290 | 285 | 285 | 9,000 | 271.43 |
| 1985-02-28 | 290 | 291 | 290 | 290 | 13,000 | 276.19 |
| 1985-02-27 | 295 | 295 | 290 | 290 | 13,000 | 276.19 |
| 1985-02-26 | 290 | 290 | 286 | 290 | 14,000 | 276.19 |
| 1985-02-25 | 298 | 298 | 298 | 298 | 7,000 | 283.81 |
| 1985-02-23 | 286 | 290 | 286 | 286 | 9,000 | 272.38 |
| 1985-02-22 | 285 | 290 | 285 | 290 | 14,000 | 276.19 |
| 1985-02-21 | 296 | 298 | 285 | 285 | 20,000 | 271.43 |
| 1985-02-20 | 298 | 298 | 297 | 298 | 10,000 | 283.81 |
| 1985-02-19 | 291 | 292 | 291 | 291 | 3,000 | 277.14 |
| 1985-02-18 | 290 | 290 | 290 | 290 | 1,000 | 276.19 |
| 1985-02-16 | 282 | 282 | 282 | 282 | 2,000 | 268.57 |
| 1985-02-15 | 299 | 300 | 299 | 300 | 4,000 | 285.71 |
| 1985-02-14 | 290 | 290 | 290 | 290 | 6,000 | 276.19 |
| 1985-02-13 | 282 | 282 | 281 | 282 | 6,000 | 268.57 |
| 1985-02-12 | 286 | 286 | 285 | 285 | 2,000 | 271.43 |
| 1985-02-08 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1985-02-07 | 281 | 285 | 281 | 282 | 13,000 | 268.57 |
| 1985-02-06 | 281 | 283 | 281 | 282 | 9,000 | 268.57 |
| 1985-02-04 | 285 | 285 | 283 | 283 | 4,000 | 269.52 |
| 1985-02-02 | 275 | 275 | 275 | 275 | 7,000 | 261.91 |
| 1985-02-01 | 295 | 295 | 294 | 295 | 13,000 | 280.95 |
| 1985-01-31 | 301 | 302 | 290 | 290 | 20,000 | 276.19 |
| 1985-01-30 | 309 | 309 | 301 | 301 | 4,000 | 286.67 |
| 1985-01-29 | 315 | 315 | 298 | 298 | 17,000 | 283.81 |
| 1985-01-28 | 306 | 309 | 305 | 305 | 14,000 | 290.48 |
| 1985-01-26 | 309 | 309 | 305 | 305 | 5,000 | 290.48 |
| 1985-01-25 | 298 | 298 | 295 | 295 | 18,000 | 280.95 |
| 1985-01-24 | 305 | 305 | 288 | 288 | 39,000 | 274.29 |
| 1985-01-23 | 310 | 315 | 310 | 310 | 53,000 | 295.24 |
| 1985-01-22 | 316 | 320 | 315 | 315 | 46,000 | 300 |
| 1985-01-21 | 305 | 316 | 305 | 316 | 42,000 | 300.95 |
| 1985-01-19 | 310 | 310 | 306 | 310 | 51,000 | 295.24 |
| 1985-01-18 | 304 | 310 | 303 | 310 | 46,000 | 295.24 |
| 1985-01-17 | 310 | 318 | 302 | 303 | 116,000 | 288.57 |
| 1985-01-16 | 301 | 310 | 297 | 310 | 172,000 | 295.24 |
| 1985-01-14 | 278 | 296 | 278 | 296 | 66,000 | 281.91 |
| 1985-01-11 | 280 | 280 | 273 | 278 | 16,000 | 264.76 |
| 1985-01-10 | 273 | 275 | 273 | 275 | 10,000 | 261.91 |
| 1985-01-09 | 280 | 280 | 271 | 271 | 19,000 | 258.10 |
| 1985-01-08 | 281 | 281 | 270 | 280 | 17,000 | 266.67 |
| 1985-01-07 | 280 | 281 | 280 | 281 | 8,000 | 267.62 |
| 1985-01-04 | 280 | 280 | 270 | 270 | 2,000 | 257.14 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
