6356 日本ギア工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 521 | 535 | 521 | 534 | 10,000 | 508.57 |
| 1987-12-26 | 535 | 535 | 531 | 531 | 4,000 | 505.71 |
| 1987-12-25 | 540 | 540 | 539 | 539 | 11,000 | 513.33 |
| 1987-12-24 | 540 | 550 | 540 | 540 | 9,000 | 514.29 |
| 1987-12-23 | 552 | 552 | 540 | 540 | 11,000 | 514.29 |
| 1987-12-22 | 552 | 561 | 550 | 550 | 19,000 | 523.81 |
| 1987-12-21 | 565 | 565 | 550 | 550 | 13,000 | 523.81 |
| 1987-12-18 | 565 | 570 | 539 | 540 | 28,000 | 514.29 |
| 1987-12-17 | 550 | 581 | 550 | 575 | 51,000 | 547.62 |
| 1987-12-15 | 483 | 483 | 483 | 483 | 5,000 | 460 |
| 1987-12-14 | 470 | 470 | 470 | 470 | 15,000 | 447.62 |
| 1987-12-11 | 455 | 455 | 455 | 455 | 2,000 | 433.33 |
| 1987-12-10 | 455 | 455 | 455 | 455 | 3,000 | 433.33 |
| 1987-12-09 | 455 | 455 | 455 | 455 | 8,000 | 433.33 |
| 1987-12-08 | 470 | 470 | 465 | 465 | 7,000 | 442.86 |
| 1987-12-07 | 465 | 465 | 460 | 460 | 6,000 | 438.10 |
| 1987-12-04 | 469 | 470 | 469 | 470 | 4,000 | 447.62 |
| 1987-12-03 | 470 | 470 | 455 | 470 | 11,000 | 447.62 |
| 1987-12-01 | 468 | 468 | 468 | 468 | 2,000 | 445.71 |
| 1987-11-30 | 468 | 468 | 468 | 468 | 4,000 | 445.71 |
| 1987-11-28 | 473 | 473 | 473 | 473 | 4,000 | 450.48 |
| 1987-11-26 | 473 | 473 | 473 | 473 | 6,000 | 450.48 |
| 1987-11-25 | 475 | 475 | 475 | 475 | 9,000 | 452.38 |
| 1987-11-20 | 474 | 475 | 474 | 475 | 4,000 | 452.38 |
| 1987-11-19 | 470 | 475 | 470 | 475 | 6,000 | 452.38 |
| 1987-11-18 | 475 | 475 | 475 | 475 | 7,000 | 452.38 |
| 1987-11-17 | 481 | 481 | 475 | 475 | 6,000 | 452.38 |
| 1987-11-16 | 475 | 475 | 475 | 475 | 9,000 | 452.38 |
| 1987-11-13 | 480 | 480 | 475 | 475 | 4,000 | 452.38 |
| 1987-11-12 | 480 | 480 | 473 | 473 | 8,000 | 450.48 |
| 1987-11-11 | 489 | 489 | 473 | 480 | 45,000 | 457.14 |
| 1987-11-10 | 490 | 490 | 485 | 490 | 12,000 | 466.67 |
| 1987-11-09 | 495 | 495 | 490 | 490 | 6,000 | 466.67 |
| 1987-11-07 | 495 | 496 | 495 | 496 | 6,000 | 472.38 |
| 1987-11-06 | 495 | 500 | 495 | 500 | 15,000 | 476.19 |
| 1987-11-05 | 495 | 495 | 490 | 495 | 20,000 | 471.43 |
| 1987-11-04 | 501 | 501 | 495 | 495 | 26,000 | 471.43 |
| 1987-11-02 | 497 | 501 | 497 | 501 | 2,000 | 477.14 |
| 1987-10-30 | 497 | 497 | 497 | 497 | 8,000 | 473.33 |
| 1987-10-29 | 498 | 500 | 495 | 495 | 34,000 | 471.43 |
| 1987-10-28 | 498 | 498 | 497 | 497 | 4,000 | 473.33 |
| 1987-10-27 | 497 | 499 | 495 | 497 | 27,000 | 473.33 |
| 1987-10-26 | 515 | 530 | 500 | 500 | 43,000 | 476.19 |
| 1987-10-24 | 530 | 530 | 525 | 525 | 3,000 | 500 |
| 1987-10-23 | 540 | 540 | 515 | 530 | 21,000 | 504.76 |
| 1987-10-22 | 561 | 561 | 550 | 560 | 9,000 | 533.33 |
| 1987-10-21 | 521 | 541 | 521 | 535 | 21,000 | 509.52 |
| 1987-10-19 | 595 | 598 | 580 | 590 | 24,000 | 561.91 |
| 1987-10-16 | 585 | 600 | 585 | 595 | 52,000 | 566.67 |
| 1987-10-15 | 560 | 600 | 560 | 585 | 49,000 | 557.14 |
| 1987-10-14 | 560 | 570 | 560 | 560 | 36,000 | 533.33 |
| 1987-10-13 | 559 | 559 | 551 | 559 | 17,000 | 532.38 |
| 1987-10-12 | 565 | 565 | 540 | 559 | 21,000 | 532.38 |
| 1987-10-09 | 575 | 575 | 563 | 563 | 35,000 | 536.19 |
| 1987-10-08 | 530 | 565 | 530 | 565 | 38,000 | 538.10 |
| 1987-10-07 | 510 | 517 | 510 | 516 | 21,000 | 491.43 |
| 1987-10-06 | 520 | 530 | 515 | 515 | 17,000 | 490.48 |
| 1987-10-05 | 530 | 530 | 515 | 515 | 29,000 | 490.48 |
| 1987-10-03 | 525 | 530 | 525 | 530 | 23,000 | 504.76 |
| 1987-10-02 | 512 | 522 | 512 | 512 | 3,000 | 487.62 |
| 1987-10-01 | 522 | 522 | 517 | 517 | 18,000 | 492.38 |
| 1987-09-30 | 521 | 530 | 516 | 520 | 22,000 | 495.24 |
| 1987-09-29 | 523 | 530 | 521 | 521 | 19,000 | 496.19 |
| 1987-09-28 | 520 | 530 | 520 | 523 | 27,000 | 498.10 |
| 1987-09-26 | 516 | 516 | 512 | 516 | 8,000 | 491.43 |
| 1987-09-25 | 515 | 516 | 510 | 515 | 15,000 | 490.48 |
| 1987-09-24 | 519 | 520 | 515 | 515 | 25,000 | 490.48 |
| 1987-09-22 | 522 | 522 | 520 | 521 | 11,000 | 496.19 |
| 1987-09-21 | 520 | 520 | 515 | 520 | 8,000 | 495.24 |
| 1987-09-18 | 524 | 528 | 520 | 528 | 24,000 | 502.86 |
| 1987-09-17 | 528 | 528 | 528 | 528 | 5,000 | 502.86 |
| 1987-09-16 | 513 | 530 | 513 | 528 | 23,000 | 502.86 |
| 1987-09-14 | 510 | 510 | 503 | 503 | 20,000 | 479.05 |
| 1987-09-11 | 516 | 520 | 501 | 510 | 25,000 | 485.71 |
| 1987-09-10 | 532 | 535 | 515 | 515 | 34,000 | 490.48 |
| 1987-09-09 | 530 | 543 | 530 | 530 | 41,000 | 504.76 |
| 1987-09-08 | 505 | 520 | 505 | 520 | 33,000 | 495.24 |
| 1987-09-07 | 511 | 516 | 500 | 500 | 57,000 | 476.19 |
| 1987-09-05 | 528 | 530 | 518 | 520 | 43,000 | 495.24 |
| 1987-09-04 | 526 | 535 | 526 | 530 | 38,000 | 504.76 |
| 1987-09-03 | 520 | 540 | 511 | 520 | 102,000 | 495.24 |
| 1987-09-02 | 550 | 560 | 530 | 530 | 198,000 | 504.76 |
| 1987-09-01 | 518 | 550 | 518 | 545 | 209,000 | 519.05 |
| 1987-08-31 | 520 | 550 | 510 | 510 | 320,000 | 485.71 |
| 1987-08-28 | 450 | 460 | 450 | 460 | 40,000 | 438.10 |
| 1987-08-27 | 428 | 450 | 428 | 450 | 33,000 | 428.57 |
| 1987-08-26 | 428 | 430 | 428 | 430 | 9,000 | 409.52 |
| 1987-08-25 | 427 | 428 | 425 | 426 | 6,000 | 405.71 |
| 1987-08-24 | 425 | 427 | 425 | 427 | 3,000 | 406.67 |
| 1987-08-22 | 420 | 425 | 420 | 425 | 14,000 | 404.76 |
| 1987-08-21 | 425 | 430 | 421 | 421 | 11,000 | 400.95 |
| 1987-08-20 | 430 | 430 | 420 | 425 | 22,000 | 404.76 |
| 1987-08-19 | 429 | 431 | 429 | 430 | 17,000 | 409.52 |
| 1987-08-18 | 420 | 430 | 420 | 420 | 13,000 | 400 |
| 1987-08-17 | 415 | 420 | 415 | 420 | 6,000 | 400 |
| 1987-08-14 | 416 | 420 | 410 | 420 | 13,000 | 400 |
| 1987-08-13 | 419 | 419 | 419 | 419 | 2,000 | 399.05 |
| 1987-08-12 | 411 | 420 | 410 | 420 | 7,000 | 400 |
| 1987-08-11 | 412 | 420 | 410 | 410 | 11,000 | 390.48 |
| 1987-08-10 | 413 | 413 | 410 | 410 | 2,000 | 390.48 |
| 1987-08-07 | 413 | 413 | 410 | 413 | 7,000 | 393.33 |
| 1987-08-06 | 415 | 415 | 415 | 415 | 2,000 | 395.24 |
| 1987-08-05 | 415 | 415 | 401 | 401 | 8,000 | 381.91 |
| 1987-08-04 | 416 | 417 | 416 | 416 | 7,000 | 396.19 |
| 1987-08-03 | 430 | 430 | 416 | 416 | 7,000 | 396.19 |
| 1987-08-01 | 421 | 421 | 420 | 421 | 5,000 | 400.95 |
| 1987-07-31 | 415 | 420 | 415 | 419 | 16,000 | 399.05 |
| 1987-07-30 | 419 | 420 | 415 | 420 | 11,000 | 400 |
| 1987-07-29 | 419 | 419 | 419 | 419 | 2,000 | 399.05 |
| 1987-07-28 | 420 | 420 | 401 | 401 | 6,000 | 381.91 |
| 1987-07-27 | 415 | 415 | 415 | 415 | 1,000 | 395.24 |
| 1987-07-25 | 408 | 420 | 408 | 420 | 10,000 | 400 |
| 1987-07-24 | 402 | 407 | 401 | 407 | 5,000 | 387.62 |
| 1987-07-23 | 405 | 410 | 400 | 410 | 11,000 | 390.48 |
| 1987-07-22 | 410 | 410 | 405 | 405 | 10,000 | 385.71 |
| 1987-07-21 | 420 | 420 | 410 | 410 | 12,000 | 390.48 |
| 1987-07-20 | 446 | 450 | 421 | 421 | 17,000 | 400.95 |
| 1987-07-17 | 460 | 461 | 441 | 441 | 87,000 | 420 |
| 1987-07-16 | 420 | 465 | 414 | 465 | 141,000 | 442.86 |
| 1987-07-15 | 411 | 420 | 411 | 419 | 26,000 | 399.05 |
| 1987-07-14 | 410 | 410 | 405 | 410 | 28,000 | 390.48 |
| 1987-07-13 | 409 | 409 | 407 | 407 | 2,000 | 387.62 |
| 1987-07-10 | 409 | 409 | 400 | 409 | 15,000 | 389.52 |
| 1987-07-08 | 400 | 400 | 390 | 396 | 10,000 | 377.14 |
| 1987-07-07 | 400 | 410 | 400 | 400 | 23,000 | 380.95 |
| 1987-07-06 | 402 | 402 | 390 | 399 | 9,000 | 380 |
| 1987-07-04 | 395 | 399 | 390 | 390 | 5,000 | 371.43 |
| 1987-07-03 | 400 | 400 | 390 | 390 | 27,000 | 371.43 |
| 1987-07-02 | 398 | 398 | 398 | 398 | 2,000 | 379.05 |
| 1987-07-01 | 399 | 400 | 390 | 398 | 6,000 | 379.05 |
| 1987-06-30 | 390 | 400 | 390 | 400 | 10,000 | 380.95 |
| 1987-06-29 | 400 | 400 | 400 | 400 | 8,000 | 380.95 |
| 1987-06-27 | 392 | 392 | 391 | 391 | 5,000 | 372.38 |
| 1987-06-26 | 390 | 400 | 390 | 390 | 16,000 | 371.43 |
| 1987-06-25 | 398 | 410 | 390 | 390 | 23,000 | 371.43 |
| 1987-06-24 | 405 | 405 | 400 | 400 | 4,000 | 380.95 |
| 1987-06-23 | 410 | 413 | 404 | 410 | 25,000 | 390.48 |
| 1987-06-22 | 406 | 410 | 400 | 400 | 18,000 | 380.95 |
| 1987-06-19 | 407 | 410 | 405 | 410 | 13,000 | 390.48 |
| 1987-06-18 | 406 | 410 | 406 | 410 | 8,000 | 390.48 |
| 1987-06-17 | 411 | 415 | 403 | 411 | 42,000 | 391.43 |
| 1987-06-16 | 405 | 410 | 405 | 410 | 8,000 | 390.48 |
| 1987-06-15 | 402 | 402 | 401 | 401 | 16,000 | 381.91 |
| 1987-06-12 | 409 | 410 | 401 | 401 | 23,000 | 381.91 |
| 1987-06-11 | 401 | 415 | 401 | 411 | 20,000 | 391.43 |
| 1987-06-10 | 410 | 410 | 400 | 401 | 10,000 | 381.91 |
| 1987-06-09 | 406 | 406 | 398 | 400 | 22,000 | 380.95 |
| 1987-06-08 | 414 | 415 | 405 | 405 | 17,000 | 385.71 |
| 1987-06-06 | 420 | 420 | 415 | 420 | 12,000 | 400 |
| 1987-06-05 | 401 | 407 | 395 | 406 | 16,000 | 386.67 |
| 1987-06-04 | 430 | 430 | 405 | 406 | 69,000 | 386.67 |
| 1987-06-03 | 390 | 415 | 390 | 415 | 27,000 | 395.24 |
| 1987-06-02 | 386 | 390 | 380 | 380 | 27,000 | 361.91 |
| 1987-05-30 | 374 | 374 | 373 | 373 | 5,000 | 355.24 |
| 1987-05-29 | 382 | 383 | 379 | 379 | 23,000 | 360.95 |
| 1987-05-28 | 400 | 400 | 381 | 385 | 44,000 | 366.67 |
| 1987-05-27 | 391 | 395 | 390 | 395 | 38,000 | 376.19 |
| 1987-05-26 | 421 | 421 | 381 | 381 | 31,000 | 362.86 |
| 1987-05-25 | 426 | 426 | 418 | 424 | 95,000 | 403.81 |
| 1987-05-23 | 400 | 421 | 400 | 421 | 81,000 | 400.95 |
| 1987-05-22 | 369 | 380 | 369 | 380 | 27,000 | 361.91 |
| 1987-05-21 | 361 | 365 | 361 | 361 | 14,000 | 343.81 |
| 1987-05-20 | 370 | 370 | 365 | 365 | 21,000 | 347.62 |
| 1987-05-19 | 379 | 380 | 370 | 370 | 46,000 | 352.38 |
| 1987-05-18 | 362 | 370 | 362 | 370 | 13,000 | 352.38 |
| 1987-05-15 | 360 | 361 | 360 | 360 | 26,000 | 342.86 |
| 1987-05-14 | 350 | 355 | 350 | 355 | 19,000 | 338.10 |
| 1987-05-13 | 355 | 360 | 350 | 350 | 19,000 | 333.33 |
| 1987-05-12 | 354 | 355 | 350 | 350 | 21,000 | 333.33 |
| 1987-05-11 | 379 | 379 | 355 | 360 | 81,000 | 342.86 |
| 1987-05-08 | 350 | 360 | 350 | 359 | 61,000 | 341.91 |
| 1987-05-07 | 315 | 320 | 315 | 320 | 10,000 | 304.76 |
| 1987-05-06 | 311 | 311 | 305 | 305 | 4,000 | 290.48 |
| 1987-05-02 | 311 | 311 | 311 | 311 | 4,000 | 296.19 |
| 1987-05-01 | 311 | 311 | 311 | 311 | 5,000 | 296.19 |
| 1987-04-28 | 325 | 325 | 320 | 320 | 12,000 | 304.76 |
| 1987-04-27 | 325 | 325 | 325 | 325 | 8,000 | 309.52 |
| 1987-04-25 | 349 | 349 | 349 | 349 | 42,000 | 332.38 |
| 1987-04-23 | 286 | 305 | 286 | 305 | 4,000 | 290.48 |
| 1987-04-22 | 283 | 286 | 283 | 286 | 4,000 | 272.38 |
| 1987-04-21 | 281 | 281 | 281 | 281 | 4,000 | 267.62 |
| 1987-04-20 | 281 | 281 | 280 | 281 | 3,000 | 267.62 |
| 1987-04-17 | 281 | 281 | 280 | 280 | 5,000 | 266.67 |
| 1987-04-16 | 281 | 281 | 281 | 281 | 1,000 | 267.62 |
| 1987-04-15 | 281 | 281 | 281 | 281 | 4,000 | 267.62 |
| 1987-04-14 | 281 | 281 | 281 | 281 | 1,000 | 267.62 |
| 1987-04-13 | 281 | 281 | 280 | 280 | 14,000 | 266.67 |
| 1987-04-09 | 287 | 287 | 287 | 287 | 2,000 | 273.33 |
| 1987-04-08 | 285 | 293 | 285 | 292 | 7,000 | 278.10 |
| 1987-04-07 | 281 | 281 | 280 | 280 | 9,000 | 266.67 |
| 1987-04-06 | 293 | 293 | 293 | 293 | 2,000 | 279.05 |
| 1987-04-04 | 296 | 296 | 293 | 293 | 7,000 | 279.05 |
| 1987-04-03 | 295 | 296 | 295 | 296 | 7,000 | 281.91 |
| 1987-04-02 | 296 | 296 | 296 | 296 | 1,000 | 281.91 |
| 1987-04-01 | 298 | 298 | 298 | 298 | 1,000 | 283.81 |
| 1987-03-30 | 294 | 300 | 294 | 300 | 4,000 | 285.71 |
| 1987-03-28 | 295 | 295 | 294 | 294 | 6,000 | 280 |
| 1987-03-27 | 301 | 301 | 298 | 298 | 12,000 | 283.81 |
| 1987-03-25 | 303 | 305 | 303 | 303 | 5,000 | 288.57 |
| 1987-03-24 | 306 | 306 | 303 | 305 | 19,000 | 290.48 |
| 1987-03-23 | 300 | 306 | 300 | 306 | 7,000 | 291.43 |
| 1987-03-20 | 306 | 306 | 305 | 305 | 17,000 | 290.48 |
| 1987-03-19 | 305 | 305 | 305 | 305 | 17,000 | 290.48 |
| 1987-03-18 | 305 | 305 | 301 | 305 | 17,000 | 290.48 |
| 1987-03-17 | 312 | 312 | 312 | 312 | 1,000 | 297.14 |
| 1987-03-16 | 319 | 320 | 312 | 312 | 4,000 | 297.14 |
| 1987-03-13 | 319 | 320 | 319 | 319 | 9,000 | 303.81 |
| 1987-03-12 | 310 | 320 | 310 | 320 | 7,000 | 304.76 |
| 1987-03-11 | 300 | 301 | 300 | 301 | 23,000 | 286.67 |
| 1987-03-10 | 300 | 300 | 300 | 300 | 17,000 | 285.71 |
| 1987-03-09 | 305 | 305 | 300 | 300 | 25,000 | 285.71 |
| 1987-03-07 | 304 | 305 | 304 | 305 | 4,000 | 290.48 |
| 1987-03-06 | 305 | 305 | 305 | 305 | 24,000 | 290.48 |
| 1987-03-05 | 310 | 310 | 305 | 305 | 14,000 | 290.48 |
| 1987-03-03 | 307 | 310 | 305 | 305 | 18,000 | 290.48 |
| 1987-03-02 | 310 | 310 | 305 | 305 | 12,000 | 290.48 |
| 1987-02-28 | 306 | 306 | 305 | 305 | 10,000 | 290.48 |
| 1987-02-26 | 310 | 310 | 306 | 310 | 12,000 | 295.24 |
| 1987-02-25 | 310 | 310 | 310 | 310 | 8,000 | 295.24 |
| 1987-02-24 | 306 | 308 | 306 | 306 | 14,000 | 291.43 |
| 1987-02-23 | 310 | 311 | 305 | 305 | 22,000 | 290.48 |
| 1987-02-20 | 314 | 314 | 311 | 311 | 18,000 | 296.19 |
| 1987-02-19 | 326 | 326 | 320 | 320 | 4,000 | 304.76 |
| 1987-02-18 | 326 | 326 | 326 | 326 | 1,000 | 310.48 |
| 1987-02-17 | 329 | 329 | 325 | 326 | 11,000 | 310.48 |
| 1987-02-13 | 350 | 351 | 338 | 344 | 22,000 | 327.62 |
| 1987-02-12 | 335 | 352 | 333 | 335 | 18,000 | 319.05 |
| 1987-02-10 | 325 | 325 | 325 | 325 | 3,000 | 309.52 |
| 1987-02-09 | 305 | 305 | 300 | 300 | 8,000 | 285.71 |
| 1987-02-06 | 316 | 318 | 315 | 315 | 11,000 | 300 |
| 1987-02-05 | 315 | 315 | 310 | 310 | 8,000 | 295.24 |
| 1987-02-04 | 320 | 320 | 315 | 315 | 6,000 | 300 |
| 1987-02-02 | 350 | 350 | 348 | 348 | 4,000 | 331.43 |
| 1987-01-31 | 350 | 350 | 350 | 350 | 5,000 | 333.33 |
| 1987-01-30 | 351 | 351 | 348 | 348 | 4,000 | 331.43 |
| 1987-01-29 | 352 | 352 | 349 | 350 | 7,000 | 333.33 |
| 1987-01-28 | 350 | 355 | 350 | 350 | 10,000 | 333.33 |
| 1987-01-27 | 355 | 370 | 350 | 350 | 55,000 | 333.33 |
| 1987-01-24 | 324 | 325 | 324 | 325 | 13,000 | 309.52 |
| 1987-01-23 | 310 | 319 | 300 | 319 | 24,000 | 303.81 |
| 1987-01-22 | 320 | 320 | 310 | 310 | 12,000 | 295.24 |
| 1987-01-21 | 320 | 320 | 320 | 320 | 5,000 | 304.76 |
| 1987-01-20 | 320 | 325 | 320 | 320 | 7,000 | 304.76 |
| 1987-01-19 | 320 | 320 | 320 | 320 | 5,000 | 304.76 |
| 1987-01-16 | 315 | 315 | 315 | 315 | 1,000 | 300 |
| 1987-01-14 | 325 | 325 | 310 | 310 | 11,000 | 295.24 |
| 1987-01-13 | 331 | 331 | 325 | 325 | 4,000 | 309.52 |
| 1987-01-12 | 340 | 340 | 330 | 330 | 5,000 | 314.29 |
| 1987-01-05 | 379 | 379 | 379 | 379 | 1,000 | 360.95 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
