6356 日本ギア工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1991-12-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1991-12-16 | 600 | 600 | 598 | 598 | 4,000 | 598 |
| 1991-12-12 | 589 | 598 | 589 | 598 | 2,000 | 598 |
| 1991-12-11 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1991-12-10 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 1991-12-05 | 614 | 614 | 613 | 613 | 3,000 | 613 |
| 1991-12-04 | 612 | 612 | 611 | 612 | 3,000 | 612 |
| 1991-12-03 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1991-11-29 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1991-11-28 | 617 | 617 | 617 | 617 | 8,000 | 617 |
| 1991-11-27 | 619 | 619 | 616 | 617 | 7,000 | 617 |
| 1991-11-26 | 620 | 620 | 619 | 619 | 5,000 | 619 |
| 1991-11-25 | 649 | 649 | 620 | 620 | 4,000 | 620 |
| 1991-11-22 | 649 | 649 | 639 | 639 | 4,000 | 639 |
| 1991-11-21 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1991-11-20 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1991-11-19 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1991-11-18 | 659 | 690 | 658 | 690 | 16,000 | 690 |
| 1991-11-15 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 1991-11-14 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-11-13 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1991-11-12 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1991-11-08 | 700 | 700 | 699 | 700 | 15,000 | 700 |
| 1991-11-07 | 700 | 700 | 691 | 700 | 6,000 | 700 |
| 1991-11-01 | 750 | 780 | 750 | 780 | 21,000 | 780 |
| 1991-10-31 | 724 | 743 | 724 | 743 | 19,000 | 743 |
| 1991-10-30 | 705 | 724 | 705 | 724 | 14,000 | 724 |
| 1991-10-28 | 705 | 710 | 705 | 705 | 10,000 | 705 |
| 1991-10-25 | 707 | 707 | 705 | 705 | 7,000 | 705 |
| 1991-10-24 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1991-10-23 | 710 | 710 | 706 | 706 | 5,000 | 706 |
| 1991-10-22 | 720 | 720 | 710 | 710 | 6,000 | 710 |
| 1991-10-21 | 710 | 713 | 706 | 710 | 6,000 | 710 |
| 1991-10-18 | 709 | 709 | 706 | 706 | 5,000 | 706 |
| 1991-10-17 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1991-10-16 | 704 | 710 | 693 | 710 | 8,000 | 710 |
| 1991-10-15 | 693 | 694 | 693 | 693 | 9,000 | 693 |
| 1991-10-14 | 693 | 693 | 693 | 693 | 3,000 | 693 |
| 1991-10-11 | 691 | 695 | 690 | 690 | 7,000 | 690 |
| 1991-10-09 | 692 | 698 | 692 | 698 | 6,000 | 698 |
| 1991-10-08 | 685 | 687 | 685 | 685 | 24,000 | 685 |
| 1991-10-07 | 680 | 686 | 680 | 685 | 24,000 | 685 |
| 1991-10-04 | 685 | 685 | 680 | 681 | 7,000 | 681 |
| 1991-10-03 | 685 | 685 | 680 | 680 | 17,000 | 680 |
| 1991-10-02 | 671 | 685 | 671 | 672 | 14,000 | 672 |
| 1991-10-01 | 665 | 670 | 665 | 666 | 20,000 | 666 |
| 1991-09-30 | 651 | 665 | 651 | 656 | 25,000 | 656 |
| 1991-09-27 | 650 | 660 | 650 | 650 | 21,000 | 650 |
| 1991-09-26 | 647 | 650 | 647 | 650 | 28,000 | 650 |
| 1991-09-24 | 650 | 660 | 640 | 640 | 21,000 | 640 |
| 1991-09-20 | 649 | 650 | 640 | 650 | 4,000 | 650 |
| 1991-09-19 | 650 | 650 | 640 | 650 | 3,000 | 650 |
| 1991-09-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-09-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-09-09 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 1991-09-06 | 670 | 671 | 670 | 671 | 6,000 | 671 |
| 1991-09-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-09-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-09-02 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1991-08-30 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1991-08-29 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 1991-08-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-08-27 | 670 | 680 | 670 | 680 | 5,000 | 680 |
| 1991-08-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-08-22 | 660 | 670 | 660 | 670 | 5,000 | 670 |
| 1991-08-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-08-14 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-08-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1991-08-02 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1991-08-01 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1991-07-31 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 1991-07-30 | 697 | 700 | 697 | 700 | 12,000 | 700 |
| 1991-07-29 | 698 | 698 | 697 | 697 | 2,000 | 697 |
| 1991-07-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-07-25 | 699 | 699 | 695 | 699 | 7,000 | 699 |
| 1991-07-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-07-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-07-19 | 699 | 700 | 699 | 699 | 13,000 | 699 |
| 1991-07-18 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1991-07-17 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1991-07-16 | 747 | 747 | 720 | 720 | 6,000 | 720 |
| 1991-07-15 | 736 | 746 | 736 | 737 | 7,000 | 737 |
| 1991-07-12 | 715 | 730 | 715 | 730 | 7,000 | 730 |
| 1991-07-11 | 715 | 715 | 705 | 705 | 4,000 | 705 |
| 1991-07-10 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 1991-07-09 | 708 | 708 | 697 | 700 | 12,000 | 700 |
| 1991-07-08 | 720 | 725 | 707 | 708 | 9,000 | 708 |
| 1991-07-05 | 735 | 735 | 720 | 720 | 9,000 | 720 |
| 1991-07-04 | 770 | 770 | 750 | 755 | 12,000 | 755 |
| 1991-07-03 | 790 | 790 | 788 | 788 | 7,000 | 788 |
| 1991-07-02 | 794 | 794 | 789 | 789 | 3,000 | 789 |
| 1991-07-01 | 794 | 794 | 789 | 794 | 4,000 | 794 |
| 1991-06-28 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 1991-06-27 | 741 | 755 | 741 | 750 | 5,000 | 750 |
| 1991-06-26 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1991-06-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-06-24 | 731 | 731 | 725 | 730 | 10,000 | 730 |
| 1991-06-21 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1991-06-20 | 790 | 790 | 770 | 770 | 10,000 | 770 |
| 1991-06-19 | 785 | 790 | 780 | 780 | 16,000 | 780 |
| 1991-06-18 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1991-06-17 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-06-14 | 792 | 801 | 792 | 800 | 12,000 | 800 |
| 1991-06-13 | 782 | 791 | 782 | 791 | 3,000 | 791 |
| 1991-06-12 | 781 | 781 | 781 | 781 | 5,000 | 781 |
| 1991-06-11 | 770 | 770 | 750 | 750 | 5,000 | 750 |
| 1991-06-10 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1991-06-07 | 800 | 810 | 790 | 810 | 10,000 | 810 |
| 1991-06-06 | 801 | 815 | 801 | 801 | 6,000 | 801 |
| 1991-06-05 | 825 | 825 | 801 | 801 | 9,000 | 801 |
| 1991-06-04 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1991-06-03 | 830 | 835 | 830 | 835 | 8,000 | 835 |
| 1991-05-31 | 814 | 830 | 814 | 830 | 5,000 | 830 |
| 1991-05-30 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1991-05-29 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1991-05-27 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1991-05-24 | 851 | 851 | 839 | 839 | 4,000 | 839 |
| 1991-05-23 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1991-05-22 | 855 | 855 | 851 | 851 | 7,000 | 851 |
| 1991-05-20 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1991-05-16 | 925 | 925 | 900 | 900 | 7,000 | 900 |
| 1991-05-15 | 921 | 925 | 921 | 925 | 2,000 | 925 |
| 1991-05-13 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1991-05-10 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 1991-05-08 | 989 | 989 | 950 | 950 | 7,000 | 950 |
| 1991-05-07 | 940 | 980 | 940 | 980 | 28,000 | 980 |
| 1991-05-02 | 926 | 940 | 926 | 940 | 54,000 | 940 |
| 1991-04-30 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 1991-04-26 | 909 | 909 | 909 | 909 | 5,000 | 909 |
| 1991-04-25 | 965 | 970 | 965 | 970 | 2,000 | 970 |
| 1991-04-24 | 973 | 973 | 972 | 972 | 4,000 | 972 |
| 1991-04-23 | 970 | 970 | 956 | 963 | 7,000 | 963 |
| 1991-04-22 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 1991-04-19 | 976 | 980 | 975 | 980 | 16,000 | 980 |
| 1991-04-18 | 975 | 976 | 975 | 976 | 6,000 | 976 |
| 1991-04-17 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1991-04-16 | 971 | 980 | 970 | 975 | 10,000 | 975 |
| 1991-04-15 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1991-04-12 | 980 | 980 | 979 | 980 | 4,000 | 980 |
| 1991-04-11 | 986 | 986 | 970 | 970 | 5,000 | 970 |
| 1991-04-10 | 994 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1991-04-09 | 1,010 | 1,020 | 990 | 998 | 12,000 | 998 |
| 1991-04-08 | 960 | 996 | 960 | 996 | 13,000 | 996 |
| 1991-04-05 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-04-04 | 925 | 925 | 921 | 921 | 3,000 | 921 |
| 1991-04-02 | 904 | 905 | 904 | 905 | 6,000 | 905 |
| 1991-03-26 | 883 | 883 | 883 | 883 | 2,000 | 883 |
| 1991-03-25 | 940 | 940 | 940 | 940 | 4,000 | 895.24 |
| 1991-03-22 | 965 | 965 | 955 | 955 | 5,000 | 909.52 |
| 1991-03-20 | 960 | 965 | 960 | 965 | 10,000 | 919.05 |
| 1991-03-19 | 962 | 962 | 955 | 956 | 12,000 | 910.48 |
| 1991-03-18 | 962 | 962 | 955 | 956 | 8,000 | 910.48 |
| 1991-03-15 | 955 | 955 | 920 | 940 | 15,000 | 895.24 |
| 1991-03-14 | 965 | 965 | 956 | 956 | 7,000 | 910.48 |
| 1991-03-13 | 965 | 965 | 955 | 965 | 9,000 | 919.05 |
| 1991-03-12 | 965 | 965 | 955 | 965 | 18,000 | 919.05 |
| 1991-03-11 | 970 | 970 | 965 | 965 | 9,000 | 919.05 |
| 1991-03-08 | 960 | 965 | 960 | 964 | 7,000 | 918.10 |
| 1991-03-07 | 955 | 963 | 955 | 963 | 7,000 | 917.14 |
| 1991-03-06 | 940 | 953 | 940 | 953 | 7,000 | 907.62 |
| 1991-03-05 | 990 | 990 | 940 | 940 | 14,000 | 895.24 |
| 1991-03-04 | 990 | 990 | 990 | 990 | 2,000 | 942.86 |
| 1991-03-01 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 952.38 |
| 1991-02-28 | 1,050 | 1,050 | 1,020 | 1,040 | 28,000 | 990.48 |
| 1991-02-27 | 1,000 | 1,030 | 1,000 | 1,030 | 10,000 | 980.95 |
| 1991-02-26 | 999 | 999 | 999 | 999 | 2,000 | 951.43 |
| 1991-02-25 | 1,000 | 1,040 | 995 | 1,040 | 25,000 | 990.48 |
| 1991-02-22 | 1,060 | 1,070 | 1,000 | 1,020 | 39,000 | 971.43 |
| 1991-02-21 | 980 | 1,070 | 980 | 1,060 | 55,000 | 1,009.52 |
| 1991-02-20 | 925 | 985 | 924 | 980 | 64,000 | 933.33 |
| 1991-02-19 | 920 | 920 | 919 | 920 | 25,000 | 876.19 |
| 1991-02-14 | 836 | 840 | 836 | 840 | 7,000 | 800 |
| 1991-02-13 | 835 | 835 | 831 | 835 | 11,000 | 795.24 |
| 1991-02-12 | 835 | 835 | 835 | 835 | 4,000 | 795.24 |
| 1991-02-08 | 770 | 800 | 770 | 797 | 10,000 | 759.05 |
| 1991-02-07 | 786 | 786 | 770 | 770 | 6,000 | 733.33 |
| 1991-02-06 | 752 | 770 | 752 | 770 | 5,000 | 733.33 |
| 1991-02-05 | 750 | 750 | 750 | 750 | 1,000 | 714.29 |
| 1991-02-04 | 741 | 741 | 740 | 740 | 3,000 | 704.76 |
| 1991-02-01 | 740 | 740 | 730 | 730 | 5,000 | 695.24 |
| 1991-01-31 | 726 | 730 | 725 | 730 | 9,000 | 695.24 |
| 1991-01-30 | 720 | 720 | 720 | 720 | 2,000 | 685.71 |
| 1991-01-29 | 724 | 724 | 714 | 720 | 5,000 | 685.71 |
| 1991-01-28 | 740 | 740 | 740 | 740 | 1,000 | 704.76 |
| 1991-01-25 | 730 | 740 | 730 | 730 | 4,000 | 695.24 |
| 1991-01-22 | 760 | 761 | 760 | 760 | 7,000 | 723.81 |
| 1991-01-21 | 761 | 761 | 759 | 759 | 5,000 | 722.86 |
| 1991-01-18 | 761 | 761 | 755 | 755 | 5,000 | 719.05 |
| 1991-01-17 | 725 | 750 | 724 | 750 | 9,000 | 714.29 |
| 1991-01-16 | 730 | 730 | 730 | 730 | 5,000 | 695.24 |
| 1991-01-14 | 740 | 750 | 740 | 750 | 4,000 | 714.29 |
| 1991-01-10 | 750 | 750 | 750 | 750 | 1,000 | 714.29 |
| 1991-01-09 | 772 | 772 | 772 | 772 | 3,000 | 735.24 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
