6356 日本ギア工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 383 | 385 | 383 | 385 | 2,000 | 385 |
| 1995-12-28 | 390 | 390 | 383 | 383 | 7,000 | 383 |
| 1995-12-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-12-26 | 375 | 382 | 370 | 382 | 5,000 | 382 |
| 1995-12-25 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 1995-12-22 | 360 | 370 | 360 | 370 | 20,000 | 370 |
| 1995-12-20 | 376 | 376 | 375 | 375 | 2,000 | 375 |
| 1995-12-19 | 375 | 375 | 367 | 367 | 4,000 | 367 |
| 1995-12-18 | 380 | 380 | 375 | 378 | 5,000 | 378 |
| 1995-12-15 | 381 | 385 | 381 | 385 | 8,000 | 385 |
| 1995-12-14 | 395 | 400 | 395 | 398 | 6,000 | 398 |
| 1995-12-13 | 394 | 400 | 393 | 400 | 7,000 | 400 |
| 1995-12-12 | 382 | 385 | 382 | 385 | 10,000 | 385 |
| 1995-12-11 | 378 | 378 | 377 | 377 | 4,000 | 377 |
| 1995-12-08 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1995-12-07 | 368 | 368 | 367 | 367 | 3,000 | 367 |
| 1995-12-06 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1995-12-05 | 379 | 379 | 364 | 364 | 9,000 | 364 |
| 1995-12-04 | 380 | 380 | 365 | 365 | 4,000 | 365 |
| 1995-12-01 | 375 | 375 | 370 | 375 | 7,000 | 375 |
| 1995-11-30 | 374 | 374 | 370 | 370 | 6,000 | 370 |
| 1995-11-29 | 355 | 355 | 354 | 354 | 2,000 | 354 |
| 1995-11-27 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 1995-11-24 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1995-11-21 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 1995-11-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1995-11-17 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1995-11-13 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1995-11-10 | 349 | 350 | 349 | 349 | 10,000 | 349 |
| 1995-11-09 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 1995-11-08 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 1995-11-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1995-11-06 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1995-11-02 | 374 | 374 | 369 | 370 | 21,000 | 370 |
| 1995-10-31 | 339 | 339 | 339 | 339 | 5,000 | 339 |
| 1995-10-30 | 331 | 333 | 330 | 332 | 7,000 | 332 |
| 1995-10-27 | 346 | 346 | 333 | 333 | 6,000 | 333 |
| 1995-10-26 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1995-10-25 | 353 | 353 | 342 | 345 | 6,000 | 345 |
| 1995-10-24 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1995-10-23 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1995-10-20 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 1995-10-19 | 335 | 350 | 335 | 350 | 3,000 | 350 |
| 1995-10-17 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 1995-10-16 | 343 | 343 | 342 | 342 | 4,000 | 342 |
| 1995-10-11 | 344 | 344 | 343 | 343 | 2,000 | 343 |
| 1995-10-09 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1995-10-06 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 1995-10-05 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1995-10-03 | 359 | 359 | 341 | 341 | 3,000 | 341 |
| 1995-10-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1995-09-29 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1995-09-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1995-09-25 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 1995-09-22 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1995-09-21 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 1995-09-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-09-14 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1995-09-13 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1995-09-11 | 370 | 370 | 361 | 361 | 6,000 | 361 |
| 1995-09-07 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1995-09-06 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 1995-09-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-09-04 | 385 | 385 | 379 | 379 | 5,000 | 379 |
| 1995-09-01 | 396 | 396 | 385 | 385 | 5,000 | 385 |
| 1995-08-31 | 399 | 399 | 390 | 391 | 16,000 | 391 |
| 1995-08-30 | 377 | 385 | 376 | 385 | 16,000 | 385 |
| 1995-08-29 | 380 | 380 | 366 | 371 | 9,000 | 371 |
| 1995-08-28 | 380 | 380 | 365 | 366 | 8,000 | 366 |
| 1995-08-25 | 370 | 370 | 361 | 365 | 10,000 | 365 |
| 1995-08-24 | 373 | 378 | 365 | 365 | 6,000 | 365 |
| 1995-08-23 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1995-08-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1995-08-18 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1995-08-17 | 380 | 384 | 380 | 383 | 9,000 | 383 |
| 1995-08-16 | 360 | 362 | 360 | 362 | 6,000 | 362 |
| 1995-08-15 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1995-08-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1995-08-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1995-08-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-08-03 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 1995-08-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-08-01 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1995-07-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1995-07-25 | 350 | 350 | 339 | 339 | 5,000 | 339 |
| 1995-07-24 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1995-07-21 | 340 | 340 | 339 | 339 | 4,000 | 339 |
| 1995-07-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1995-07-18 | 365 | 365 | 360 | 360 | 8,000 | 360 |
| 1995-07-17 | 340 | 351 | 340 | 351 | 15,000 | 351 |
| 1995-07-14 | 345 | 346 | 340 | 340 | 4,000 | 340 |
| 1995-07-13 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1995-07-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1995-07-11 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1995-07-10 | 350 | 350 | 349 | 350 | 7,000 | 350 |
| 1995-07-07 | 335 | 340 | 335 | 340 | 6,000 | 340 |
| 1995-07-06 | 340 | 340 | 325 | 325 | 2,000 | 325 |
| 1995-07-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-07-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-07-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1995-06-28 | 317 | 335 | 315 | 335 | 7,000 | 335 |
| 1995-06-27 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1995-06-26 | 330 | 330 | 315 | 315 | 2,000 | 315 |
| 1995-06-23 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1995-06-22 | 324 | 324 | 321 | 321 | 3,000 | 321 |
| 1995-06-20 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1995-06-16 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1995-06-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-06-14 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1995-06-13 | 290 | 299 | 290 | 299 | 3,000 | 299 |
| 1995-06-12 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1995-06-09 | 315 | 315 | 300 | 300 | 4,000 | 300 |
| 1995-06-08 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1995-06-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1995-06-06 | 335 | 335 | 321 | 321 | 6,000 | 321 |
| 1995-06-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-06-02 | 339 | 345 | 339 | 345 | 7,000 | 345 |
| 1995-06-01 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1995-05-29 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1995-05-25 | 350 | 350 | 340 | 340 | 18,000 | 340 |
| 1995-05-24 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 1995-05-18 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 1995-05-17 | 351 | 351 | 350 | 350 | 8,000 | 350 |
| 1995-05-12 | 355 | 355 | 353 | 353 | 7,000 | 353 |
| 1995-05-09 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 1995-05-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-05-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-05-01 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1995-04-28 | 366 | 371 | 366 | 371 | 7,000 | 371 |
| 1995-04-27 | 355 | 355 | 353 | 353 | 6,000 | 353 |
| 1995-04-26 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 1995-04-25 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1995-04-24 | 350 | 352 | 350 | 351 | 4,000 | 351 |
| 1995-04-21 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1995-04-20 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 1995-04-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1995-04-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-04-12 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1995-04-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-04-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-04-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-04-03 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1995-03-29 | 352 | 352 | 350 | 350 | 5,000 | 350 |
| 1995-03-27 | 355 | 355 | 351 | 351 | 5,000 | 351 |
| 1995-03-24 | 370 | 370 | 360 | 360 | 8,000 | 360 |
| 1995-03-23 | 382 | 382 | 370 | 370 | 17,000 | 370 |
| 1995-03-22 | 383 | 383 | 382 | 382 | 4,000 | 382 |
| 1995-03-20 | 385 | 385 | 383 | 383 | 7,000 | 383 |
| 1995-03-17 | 386 | 386 | 385 | 385 | 11,000 | 385 |
| 1995-03-16 | 383 | 386 | 383 | 386 | 9,000 | 386 |
| 1995-03-15 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1995-03-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1995-03-13 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1995-03-10 | 399 | 399 | 390 | 390 | 6,000 | 390 |
| 1995-03-09 | 405 | 407 | 401 | 404 | 17,000 | 404 |
| 1995-03-08 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1995-03-07 | 410 | 415 | 410 | 411 | 4,000 | 411 |
| 1995-03-06 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1995-03-03 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 1995-03-02 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-03-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-02-28 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1995-02-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1995-02-23 | 430 | 431 | 430 | 430 | 12,000 | 430 |
| 1995-02-22 | 411 | 435 | 411 | 425 | 21,000 | 425 |
| 1995-02-21 | 385 | 405 | 385 | 405 | 15,000 | 405 |
| 1995-02-20 | 389 | 389 | 385 | 385 | 9,000 | 385 |
| 1995-02-17 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1995-02-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1995-02-14 | 405 | 405 | 390 | 390 | 6,000 | 390 |
| 1995-02-13 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 1995-02-10 | 400 | 400 | 391 | 391 | 12,000 | 391 |
| 1995-02-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-02-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-02-07 | 400 | 405 | 400 | 400 | 9,000 | 400 |
| 1995-02-06 | 401 | 401 | 400 | 400 | 9,000 | 400 |
| 1995-02-03 | 401 | 401 | 400 | 401 | 5,000 | 401 |
| 1995-02-02 | 405 | 405 | 400 | 400 | 15,000 | 400 |
| 1995-01-31 | 391 | 395 | 390 | 395 | 12,000 | 395 |
| 1995-01-30 | 395 | 395 | 390 | 390 | 11,000 | 390 |
| 1995-01-27 | 391 | 394 | 391 | 393 | 4,000 | 393 |
| 1995-01-26 | 392 | 395 | 389 | 391 | 18,000 | 391 |
| 1995-01-25 | 386 | 405 | 386 | 402 | 20,000 | 402 |
| 1995-01-24 | 386 | 388 | 386 | 386 | 7,000 | 386 |
| 1995-01-23 | 406 | 406 | 401 | 401 | 4,000 | 401 |
| 1995-01-20 | 416 | 416 | 410 | 410 | 6,000 | 410 |
| 1995-01-19 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1995-01-18 | 428 | 428 | 401 | 401 | 18,000 | 401 |
| 1995-01-17 | 432 | 437 | 432 | 437 | 2,000 | 437 |
| 1995-01-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-01-12 | 430 | 432 | 430 | 430 | 5,000 | 430 |
| 1995-01-11 | 439 | 439 | 431 | 435 | 7,000 | 435 |
| 1995-01-10 | 457 | 457 | 447 | 447 | 7,000 | 447 |
| 1995-01-09 | 465 | 465 | 447 | 457 | 9,000 | 457 |
| 1995-01-06 | 469 | 495 | 469 | 480 | 37,000 | 480 |
| 1995-01-05 | 461 | 467 | 455 | 467 | 21,000 | 467 |
| 1995-01-04 | 446 | 452 | 446 | 447 | 6,000 | 447 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
