6356 日本ギア工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 389 | 389 | 380 | 380 | 11,000 | 361.91 |
| 1986-12-26 | 385 | 390 | 385 | 389 | 20,000 | 370.48 |
| 1986-12-25 | 360 | 360 | 358 | 360 | 7,000 | 342.86 |
| 1986-12-24 | 358 | 364 | 350 | 350 | 22,000 | 333.33 |
| 1986-12-23 | 380 | 380 | 349 | 355 | 26,000 | 338.10 |
| 1986-12-22 | 391 | 392 | 375 | 375 | 40,000 | 357.14 |
| 1986-12-19 | 405 | 409 | 400 | 400 | 76,000 | 380.95 |
| 1986-12-18 | 391 | 404 | 391 | 404 | 48,000 | 384.76 |
| 1986-12-17 | 425 | 426 | 404 | 415 | 158,000 | 395.24 |
| 1986-12-16 | 376 | 429 | 376 | 429 | 188,000 | 408.57 |
| 1986-12-15 | 333 | 370 | 333 | 370 | 23,000 | 352.38 |
| 1986-12-12 | 331 | 333 | 331 | 333 | 14,000 | 317.14 |
| 1986-12-11 | 340 | 340 | 333 | 333 | 21,000 | 317.14 |
| 1986-12-09 | 291 | 305 | 290 | 300 | 22,000 | 285.71 |
| 1986-12-08 | 290 | 290 | 290 | 290 | 1,000 | 276.19 |
| 1986-12-06 | 288 | 294 | 288 | 294 | 6,000 | 280 |
| 1986-12-05 | 299 | 300 | 299 | 300 | 5,000 | 285.71 |
| 1986-12-02 | 300 | 300 | 300 | 300 | 2,000 | 285.71 |
| 1986-12-01 | 299 | 299 | 299 | 299 | 1,000 | 284.76 |
| 1986-11-28 | 289 | 289 | 288 | 288 | 3,000 | 274.29 |
| 1986-11-27 | 295 | 295 | 288 | 288 | 14,000 | 274.29 |
| 1986-11-26 | 296 | 296 | 296 | 296 | 1,000 | 281.91 |
| 1986-11-25 | 296 | 300 | 295 | 295 | 14,000 | 280.95 |
| 1986-11-21 | 296 | 296 | 296 | 296 | 2,000 | 281.91 |
| 1986-11-20 | 296 | 296 | 296 | 296 | 1,000 | 281.91 |
| 1986-11-19 | 289 | 300 | 289 | 300 | 2,000 | 285.71 |
| 1986-11-18 | 300 | 300 | 286 | 286 | 7,000 | 272.38 |
| 1986-11-17 | 305 | 305 | 305 | 305 | 3,000 | 290.48 |
| 1986-11-14 | 305 | 305 | 301 | 301 | 20,000 | 286.67 |
| 1986-11-13 | 300 | 300 | 300 | 300 | 2,000 | 285.71 |
| 1986-11-12 | 299 | 300 | 299 | 300 | 3,000 | 285.71 |
| 1986-11-07 | 310 | 310 | 305 | 305 | 4,000 | 290.48 |
| 1986-11-06 | 300 | 305 | 299 | 305 | 5,000 | 290.48 |
| 1986-11-05 | 300 | 300 | 300 | 300 | 2,000 | 285.71 |
| 1986-11-04 | 301 | 301 | 300 | 300 | 3,000 | 285.71 |
| 1986-11-01 | 301 | 301 | 301 | 301 | 8,000 | 286.67 |
| 1986-10-29 | 264 | 264 | 264 | 264 | 1,000 | 251.43 |
| 1986-10-27 | 266 | 266 | 260 | 260 | 15,000 | 247.62 |
| 1986-10-24 | 262 | 262 | 262 | 262 | 7,000 | 249.52 |
| 1986-10-23 | 262 | 262 | 262 | 262 | 5,000 | 249.52 |
| 1986-10-22 | 271 | 271 | 271 | 271 | 2,000 | 258.10 |
| 1986-10-15 | 300 | 300 | 300 | 300 | 7,000 | 285.71 |
| 1986-10-13 | 300 | 300 | 300 | 300 | 1,000 | 285.71 |
| 1986-10-09 | 298 | 298 | 298 | 298 | 3,000 | 283.81 |
| 1986-10-06 | 285 | 292 | 285 | 291 | 15,000 | 277.14 |
| 1986-10-03 | 251 | 255 | 251 | 255 | 11,000 | 242.86 |
| 1986-09-27 | 310 | 310 | 305 | 306 | 18,000 | 291.43 |
| 1986-09-26 | 310 | 320 | 310 | 310 | 3,000 | 295.24 |
| 1986-09-25 | 320 | 320 | 310 | 310 | 7,000 | 295.24 |
| 1986-09-24 | 310 | 310 | 310 | 310 | 1,000 | 295.24 |
| 1986-09-22 | 305 | 310 | 305 | 310 | 4,000 | 295.24 |
| 1986-09-19 | 300 | 300 | 300 | 300 | 2,000 | 285.71 |
| 1986-09-18 | 295 | 295 | 295 | 295 | 10,000 | 280.95 |
| 1986-09-06 | 330 | 330 | 329 | 329 | 3,000 | 313.33 |
| 1986-09-05 | 330 | 330 | 330 | 330 | 5,000 | 314.29 |
| 1986-09-04 | 330 | 340 | 330 | 330 | 7,000 | 314.29 |
| 1986-09-02 | 336 | 340 | 330 | 330 | 5,000 | 314.29 |
| 1986-09-01 | 343 | 343 | 335 | 335 | 7,000 | 319.05 |
| 1986-08-30 | 342 | 342 | 342 | 342 | 2,000 | 325.71 |
| 1986-08-29 | 342 | 342 | 342 | 342 | 5,000 | 325.71 |
| 1986-08-25 | 342 | 357 | 342 | 357 | 11,000 | 340 |
| 1986-08-23 | 342 | 342 | 342 | 342 | 1,000 | 325.71 |
| 1986-08-22 | 341 | 341 | 340 | 340 | 9,000 | 323.81 |
| 1986-08-21 | 345 | 345 | 340 | 340 | 5,000 | 323.81 |
| 1986-08-20 | 340 | 340 | 340 | 340 | 12,000 | 323.81 |
| 1986-08-19 | 351 | 351 | 340 | 340 | 6,000 | 323.81 |
| 1986-08-18 | 351 | 351 | 351 | 351 | 3,000 | 334.29 |
| 1986-08-15 | 352 | 352 | 350 | 351 | 7,000 | 334.29 |
| 1986-08-14 | 355 | 355 | 350 | 350 | 10,000 | 333.33 |
| 1986-08-13 | 355 | 360 | 355 | 355 | 9,000 | 338.10 |
| 1986-08-11 | 360 | 360 | 355 | 355 | 7,000 | 338.10 |
| 1986-08-08 | 350 | 350 | 350 | 350 | 5,000 | 333.33 |
| 1986-08-07 | 360 | 360 | 340 | 340 | 10,000 | 323.81 |
| 1986-08-06 | 373 | 373 | 368 | 368 | 15,000 | 350.48 |
| 1986-08-04 | 340 | 348 | 340 | 348 | 9,000 | 331.43 |
| 1986-08-02 | 340 | 340 | 338 | 338 | 15,000 | 321.91 |
| 1986-08-01 | 350 | 350 | 340 | 340 | 7,000 | 323.81 |
| 1986-07-31 | 365 | 365 | 351 | 351 | 22,000 | 334.29 |
| 1986-07-30 | 370 | 370 | 360 | 360 | 14,000 | 342.86 |
| 1986-07-29 | 376 | 376 | 371 | 371 | 14,000 | 353.33 |
| 1986-07-28 | 391 | 391 | 391 | 391 | 2,000 | 372.38 |
| 1986-07-26 | 391 | 391 | 391 | 391 | 4,000 | 372.38 |
| 1986-07-25 | 399 | 402 | 395 | 395 | 16,000 | 376.19 |
| 1986-07-24 | 394 | 397 | 394 | 397 | 4,000 | 378.10 |
| 1986-07-23 | 403 | 403 | 393 | 393 | 20,000 | 374.29 |
| 1986-07-22 | 405 | 405 | 398 | 398 | 10,000 | 379.05 |
| 1986-07-21 | 416 | 416 | 402 | 402 | 22,000 | 382.86 |
| 1986-07-19 | 416 | 418 | 416 | 416 | 7,000 | 396.19 |
| 1986-07-18 | 418 | 418 | 416 | 416 | 44,000 | 396.19 |
| 1986-07-17 | 418 | 420 | 418 | 419 | 53,000 | 399.05 |
| 1986-07-16 | 420 | 426 | 418 | 418 | 12,000 | 398.10 |
| 1986-07-15 | 418 | 434 | 418 | 418 | 28,000 | 398.10 |
| 1986-07-14 | 421 | 421 | 418 | 418 | 5,000 | 398.10 |
| 1986-07-11 | 423 | 423 | 420 | 420 | 8,000 | 400 |
| 1986-07-10 | 427 | 430 | 420 | 430 | 11,000 | 409.52 |
| 1986-07-09 | 426 | 427 | 426 | 427 | 18,000 | 406.67 |
| 1986-07-08 | 439 | 439 | 431 | 431 | 11,000 | 410.48 |
| 1986-07-07 | 441 | 444 | 431 | 440 | 17,000 | 419.05 |
| 1986-07-05 | 431 | 431 | 431 | 431 | 8,000 | 410.48 |
| 1986-07-04 | 439 | 450 | 431 | 450 | 33,000 | 428.57 |
| 1986-07-03 | 430 | 445 | 430 | 440 | 50,000 | 419.05 |
| 1986-07-02 | 407 | 425 | 405 | 425 | 35,000 | 404.76 |
| 1986-07-01 | 402 | 407 | 401 | 402 | 54,000 | 382.86 |
| 1986-06-30 | 403 | 409 | 400 | 400 | 53,000 | 380.95 |
| 1986-06-28 | 400 | 400 | 398 | 400 | 37,000 | 380.95 |
| 1986-06-27 | 420 | 420 | 400 | 400 | 51,000 | 380.95 |
| 1986-06-26 | 410 | 410 | 404 | 410 | 14,000 | 390.48 |
| 1986-06-25 | 415 | 415 | 405 | 405 | 55,000 | 385.71 |
| 1986-06-24 | 425 | 425 | 415 | 415 | 32,000 | 395.24 |
| 1986-06-23 | 431 | 435 | 423 | 423 | 54,000 | 402.86 |
| 1986-06-21 | 424 | 430 | 424 | 429 | 9,000 | 408.57 |
| 1986-06-20 | 422 | 423 | 422 | 423 | 6,000 | 402.86 |
| 1986-06-19 | 435 | 445 | 420 | 420 | 26,000 | 400 |
| 1986-06-18 | 423 | 437 | 420 | 437 | 24,000 | 416.19 |
| 1986-06-17 | 424 | 436 | 424 | 430 | 7,000 | 409.52 |
| 1986-06-16 | 427 | 427 | 421 | 421 | 7,000 | 400.95 |
| 1986-06-13 | 436 | 436 | 420 | 420 | 27,000 | 400 |
| 1986-06-12 | 434 | 435 | 434 | 435 | 8,000 | 414.29 |
| 1986-06-11 | 425 | 425 | 425 | 425 | 7,000 | 404.76 |
| 1986-06-10 | 445 | 445 | 445 | 445 | 11,000 | 423.81 |
| 1986-06-09 | 426 | 430 | 425 | 430 | 11,000 | 409.52 |
| 1986-06-07 | 426 | 440 | 426 | 440 | 18,000 | 419.05 |
| 1986-06-06 | 430 | 430 | 425 | 425 | 9,000 | 404.76 |
| 1986-06-05 | 426 | 431 | 420 | 420 | 26,000 | 400 |
| 1986-06-04 | 430 | 440 | 425 | 425 | 20,000 | 404.76 |
| 1986-06-03 | 450 | 450 | 425 | 425 | 29,000 | 404.76 |
| 1986-06-02 | 436 | 450 | 436 | 450 | 9,000 | 428.57 |
| 1986-05-31 | 445 | 445 | 436 | 441 | 14,000 | 420 |
| 1986-05-30 | 431 | 440 | 431 | 440 | 29,000 | 419.05 |
| 1986-05-29 | 435 | 435 | 411 | 411 | 27,000 | 391.43 |
| 1986-05-28 | 435 | 436 | 430 | 435 | 32,000 | 414.29 |
| 1986-05-27 | 454 | 454 | 431 | 431 | 20,000 | 410.48 |
| 1986-05-26 | 465 | 465 | 450 | 450 | 28,000 | 428.57 |
| 1986-05-24 | 462 | 465 | 462 | 463 | 16,000 | 440.95 |
| 1986-05-23 | 460 | 471 | 455 | 461 | 39,000 | 439.05 |
| 1986-05-22 | 487 | 487 | 455 | 455 | 40,000 | 433.33 |
| 1986-05-21 | 454 | 477 | 440 | 477 | 56,000 | 454.29 |
| 1986-05-20 | 460 | 460 | 450 | 456 | 15,000 | 434.29 |
| 1986-05-19 | 465 | 466 | 460 | 460 | 16,000 | 438.10 |
| 1986-05-17 | 460 | 460 | 459 | 460 | 12,000 | 438.10 |
| 1986-05-16 | 471 | 471 | 461 | 461 | 40,000 | 439.05 |
| 1986-05-15 | 469 | 469 | 464 | 466 | 12,000 | 443.81 |
| 1986-05-14 | 462 | 470 | 461 | 470 | 49,000 | 447.62 |
| 1986-05-13 | 465 | 490 | 465 | 487 | 46,000 | 463.81 |
| 1986-05-12 | 492 | 492 | 465 | 465 | 115,000 | 442.86 |
| 1986-05-09 | 519 | 521 | 495 | 495 | 291,000 | 471.43 |
| 1986-05-08 | 465 | 519 | 464 | 509 | 347,000 | 484.76 |
| 1986-05-07 | 410 | 467 | 410 | 452 | 285,000 | 430.48 |
| 1986-05-06 | 410 | 420 | 408 | 410 | 41,000 | 390.48 |
| 1986-05-02 | 403 | 409 | 402 | 409 | 16,000 | 389.52 |
| 1986-05-01 | 404 | 418 | 400 | 400 | 49,000 | 380.95 |
| 1986-04-30 | 401 | 402 | 400 | 401 | 25,000 | 381.91 |
| 1986-04-28 | 400 | 402 | 400 | 401 | 9,000 | 381.91 |
| 1986-04-26 | 414 | 414 | 400 | 400 | 14,000 | 380.95 |
| 1986-04-25 | 433 | 434 | 418 | 418 | 40,000 | 398.10 |
| 1986-04-24 | 400 | 434 | 400 | 434 | 74,000 | 413.33 |
| 1986-04-23 | 385 | 400 | 370 | 400 | 47,000 | 380.95 |
| 1986-04-22 | 385 | 385 | 385 | 385 | 3,000 | 366.67 |
| 1986-04-21 | 375 | 395 | 375 | 395 | 8,000 | 376.19 |
| 1986-04-19 | 376 | 378 | 370 | 370 | 13,000 | 352.38 |
| 1986-04-18 | 375 | 376 | 375 | 375 | 7,000 | 357.14 |
| 1986-04-17 | 392 | 414 | 379 | 379 | 36,000 | 360.95 |
| 1986-04-16 | 351 | 396 | 350 | 396 | 33,000 | 377.14 |
| 1986-04-15 | 355 | 355 | 345 | 345 | 11,000 | 328.57 |
| 1986-04-14 | 361 | 361 | 330 | 330 | 16,000 | 314.29 |
| 1986-04-11 | 361 | 361 | 361 | 361 | 2,000 | 343.81 |
| 1986-04-10 | 378 | 378 | 378 | 378 | 2,000 | 360 |
| 1986-04-09 | 379 | 380 | 378 | 380 | 3,000 | 361.91 |
| 1986-04-08 | 361 | 379 | 361 | 379 | 8,000 | 360.95 |
| 1986-04-07 | 360 | 361 | 360 | 361 | 2,000 | 343.81 |
| 1986-04-05 | 350 | 353 | 350 | 353 | 4,000 | 336.19 |
| 1986-04-04 | 351 | 351 | 350 | 350 | 7,000 | 333.33 |
| 1986-04-03 | 331 | 331 | 331 | 331 | 7,000 | 315.24 |
| 1986-04-01 | 350 | 358 | 341 | 357 | 24,000 | 340 |
| 1986-03-31 | 360 | 360 | 350 | 350 | 18,000 | 333.33 |
| 1986-03-29 | 370 | 370 | 360 | 360 | 14,000 | 342.86 |
| 1986-03-28 | 365 | 365 | 360 | 360 | 22,000 | 342.86 |
| 1986-03-27 | 390 | 395 | 370 | 370 | 33,000 | 352.38 |
| 1986-03-26 | 370 | 400 | 365 | 400 | 50,000 | 380.95 |
| 1986-03-24 | 359 | 359 | 325 | 325 | 44,000 | 309.52 |
| 1986-03-22 | 368 | 368 | 368 | 368 | 8,000 | 350.48 |
| 1986-03-20 | 390 | 395 | 382 | 383 | 44,000 | 364.76 |
| 1986-03-19 | 405 | 410 | 390 | 395 | 60,000 | 376.19 |
| 1986-03-18 | 422 | 422 | 410 | 410 | 34,000 | 390.48 |
| 1986-03-17 | 447 | 450 | 435 | 435 | 36,000 | 414.29 |
| 1986-03-15 | 420 | 450 | 420 | 450 | 63,000 | 428.57 |
| 1986-03-14 | 420 | 422 | 416 | 416 | 54,000 | 396.19 |
| 1986-03-13 | 432 | 445 | 430 | 440 | 96,000 | 419.05 |
| 1986-03-12 | 450 | 450 | 448 | 448 | 73,000 | 426.67 |
| 1986-03-11 | 502 | 508 | 469 | 475 | 191,000 | 452.38 |
| 1986-03-10 | 500 | 550 | 500 | 504 | 667,000 | 480 |
| 1986-03-07 | 411 | 496 | 410 | 495 | 554,000 | 471.43 |
| 1986-03-06 | 445 | 445 | 410 | 416 | 243,000 | 396.19 |
| 1986-03-05 | 424 | 461 | 424 | 430 | 850,000 | 409.52 |
| 1986-03-04 | 389 | 409 | 385 | 409 | 630,000 | 389.52 |
| 1986-03-03 | 350 | 391 | 350 | 370 | 361,000 | 352.38 |
| 1986-03-01 | 343 | 360 | 341 | 355 | 317,000 | 338.10 |
| 1986-02-28 | 314 | 342 | 314 | 342 | 166,000 | 325.71 |
| 1986-02-27 | 310 | 318 | 305 | 318 | 37,000 | 302.86 |
| 1986-02-26 | 290 | 300 | 290 | 300 | 18,000 | 285.71 |
| 1986-02-25 | 299 | 299 | 295 | 295 | 10,000 | 280.95 |
| 1986-02-24 | 296 | 296 | 295 | 295 | 2,000 | 280.95 |
| 1986-02-22 | 296 | 297 | 296 | 296 | 6,000 | 281.91 |
| 1986-02-21 | 299 | 300 | 296 | 296 | 9,000 | 281.91 |
| 1986-02-20 | 299 | 299 | 299 | 299 | 5,000 | 284.76 |
| 1986-02-19 | 299 | 299 | 294 | 295 | 10,000 | 280.95 |
| 1986-02-18 | 294 | 298 | 294 | 294 | 8,000 | 280 |
| 1986-02-17 | 292 | 294 | 292 | 294 | 13,000 | 280 |
| 1986-02-15 | 293 | 293 | 293 | 293 | 4,000 | 279.05 |
| 1986-02-14 | 299 | 299 | 295 | 295 | 6,000 | 280.95 |
| 1986-02-13 | 294 | 299 | 290 | 299 | 21,000 | 284.76 |
| 1986-02-12 | 290 | 291 | 290 | 291 | 9,000 | 277.14 |
| 1986-02-10 | 293 | 294 | 290 | 290 | 15,000 | 276.19 |
| 1986-02-07 | 296 | 296 | 294 | 294 | 8,000 | 280 |
| 1986-02-06 | 297 | 297 | 293 | 293 | 5,000 | 279.05 |
| 1986-02-05 | 296 | 296 | 293 | 293 | 3,000 | 279.05 |
| 1986-02-04 | 296 | 300 | 296 | 300 | 3,000 | 285.71 |
| 1986-02-03 | 293 | 293 | 290 | 293 | 5,000 | 279.05 |
| 1986-01-31 | 300 | 300 | 293 | 293 | 7,000 | 279.05 |
| 1986-01-30 | 296 | 300 | 296 | 297 | 13,000 | 282.86 |
| 1986-01-29 | 297 | 297 | 296 | 296 | 8,000 | 281.91 |
| 1986-01-27 | 296 | 297 | 296 | 296 | 6,000 | 281.91 |
| 1986-01-25 | 301 | 301 | 296 | 296 | 13,000 | 281.91 |
| 1986-01-24 | 313 | 313 | 296 | 296 | 20,000 | 281.91 |
| 1986-01-23 | 320 | 320 | 312 | 315 | 14,000 | 300 |
| 1986-01-22 | 325 | 325 | 318 | 321 | 79,000 | 305.71 |
| 1986-01-21 | 320 | 337 | 316 | 323 | 237,000 | 307.62 |
| 1986-01-20 | 306 | 315 | 300 | 315 | 40,000 | 300 |
| 1986-01-18 | 305 | 306 | 305 | 306 | 16,000 | 291.43 |
| 1986-01-17 | 295 | 305 | 295 | 300 | 9,000 | 285.71 |
| 1986-01-16 | 300 | 300 | 295 | 295 | 3,000 | 280.95 |
| 1986-01-14 | 310 | 310 | 300 | 300 | 14,000 | 285.71 |
| 1986-01-13 | 309 | 318 | 302 | 318 | 50,000 | 302.86 |
| 1986-01-10 | 304 | 310 | 303 | 309 | 40,000 | 294.29 |
| 1986-01-09 | 290 | 304 | 289 | 304 | 22,000 | 289.52 |
| 1986-01-08 | 283 | 283 | 283 | 283 | 1,000 | 269.52 |
| 1986-01-07 | 285 | 285 | 283 | 283 | 11,000 | 269.52 |
| 1986-01-06 | 286 | 286 | 285 | 285 | 9,000 | 271.43 |
| 1986-01-04 | 285 | 285 | 285 | 285 | 3,000 | 271.43 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
