6356 日本ギア工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 391 | 393 | 391 | 393 | 8,000 | 393 |
| 1996-12-25 | 380 | 390 | 380 | 390 | 15,000 | 390 |
| 1996-12-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1996-12-20 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 1996-12-19 | 395 | 400 | 395 | 395 | 10,000 | 395 |
| 1996-12-18 | 410 | 415 | 400 | 400 | 9,000 | 400 |
| 1996-12-13 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1996-12-12 | 410 | 416 | 410 | 415 | 7,000 | 415 |
| 1996-12-11 | 411 | 415 | 410 | 415 | 7,000 | 415 |
| 1996-12-10 | 415 | 415 | 411 | 411 | 7,000 | 411 |
| 1996-12-06 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 1996-12-04 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 1996-12-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1996-12-02 | 450 | 455 | 435 | 435 | 5,000 | 435 |
| 1996-11-29 | 450 | 450 | 435 | 435 | 3,000 | 435 |
| 1996-11-28 | 460 | 460 | 450 | 450 | 12,000 | 450 |
| 1996-11-27 | 471 | 471 | 466 | 466 | 2,000 | 466 |
| 1996-11-25 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 1996-11-22 | 479 | 479 | 466 | 466 | 5,000 | 466 |
| 1996-11-21 | 480 | 480 | 478 | 480 | 4,000 | 480 |
| 1996-11-20 | 483 | 483 | 481 | 481 | 12,000 | 481 |
| 1996-11-19 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1996-11-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-11-15 | 504 | 504 | 490 | 490 | 22,000 | 490 |
| 1996-11-14 | 506 | 511 | 501 | 504 | 21,000 | 504 |
| 1996-11-13 | 495 | 503 | 495 | 501 | 22,000 | 501 |
| 1996-11-12 | 501 | 501 | 494 | 494 | 4,000 | 494 |
| 1996-11-11 | 503 | 503 | 499 | 499 | 3,000 | 499 |
| 1996-11-08 | 497 | 497 | 490 | 490 | 5,000 | 490 |
| 1996-11-07 | 501 | 501 | 497 | 497 | 5,000 | 497 |
| 1996-11-06 | 480 | 490 | 476 | 490 | 31,000 | 490 |
| 1996-11-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-11-01 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 1996-10-31 | 495 | 495 | 485 | 485 | 15,000 | 485 |
| 1996-10-29 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1996-10-28 | 486 | 486 | 486 | 486 | 10,000 | 486 |
| 1996-10-25 | 490 | 490 | 486 | 486 | 5,000 | 486 |
| 1996-10-24 | 496 | 496 | 496 | 496 | 6,000 | 496 |
| 1996-10-23 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 1996-10-18 | 530 | 530 | 510 | 510 | 13,000 | 510 |
| 1996-10-16 | 495 | 495 | 484 | 489 | 4,000 | 489 |
| 1996-10-14 | 521 | 521 | 512 | 512 | 8,000 | 512 |
| 1996-10-09 | 520 | 520 | 513 | 513 | 3,000 | 513 |
| 1996-10-07 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1996-10-04 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1996-10-03 | 512 | 512 | 512 | 512 | 6,000 | 512 |
| 1996-10-02 | 540 | 540 | 520 | 520 | 5,000 | 520 |
| 1996-10-01 | 524 | 526 | 511 | 511 | 13,000 | 511 |
| 1996-09-30 | 523 | 540 | 523 | 525 | 8,000 | 525 |
| 1996-09-27 | 525 | 525 | 523 | 523 | 5,000 | 523 |
| 1996-09-25 | 523 | 523 | 523 | 523 | 7,000 | 523 |
| 1996-09-24 | 523 | 523 | 521 | 521 | 8,000 | 521 |
| 1996-09-20 | 529 | 529 | 522 | 523 | 7,000 | 523 |
| 1996-09-19 | 529 | 539 | 529 | 539 | 2,000 | 539 |
| 1996-09-18 | 539 | 539 | 519 | 519 | 2,000 | 519 |
| 1996-09-17 | 520 | 540 | 520 | 540 | 12,000 | 540 |
| 1996-09-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-09-11 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1996-09-10 | 500 | 500 | 497 | 497 | 2,000 | 497 |
| 1996-09-06 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1996-09-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-09-04 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1996-09-03 | 515 | 515 | 500 | 500 | 4,000 | 500 |
| 1996-09-02 | 540 | 540 | 539 | 539 | 2,000 | 539 |
| 1996-08-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-08-23 | 532 | 550 | 532 | 550 | 3,000 | 550 |
| 1996-08-21 | 520 | 522 | 520 | 522 | 2,000 | 522 |
| 1996-08-20 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 1996-08-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1996-08-16 | 503 | 504 | 503 | 503 | 5,000 | 503 |
| 1996-08-15 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 1996-08-13 | 500 | 504 | 492 | 504 | 6,000 | 504 |
| 1996-08-12 | 495 | 507 | 495 | 497 | 12,000 | 497 |
| 1996-08-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1996-08-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-08-07 | 511 | 515 | 501 | 501 | 5,000 | 501 |
| 1996-08-06 | 535 | 535 | 520 | 520 | 5,000 | 520 |
| 1996-08-05 | 542 | 542 | 535 | 535 | 2,000 | 535 |
| 1996-08-02 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 1996-08-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1996-07-31 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 1996-07-30 | 555 | 556 | 540 | 543 | 19,000 | 543 |
| 1996-07-29 | 545 | 555 | 545 | 555 | 5,000 | 555 |
| 1996-07-25 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1996-07-22 | 553 | 553 | 541 | 541 | 4,000 | 541 |
| 1996-07-19 | 571 | 571 | 564 | 564 | 3,000 | 564 |
| 1996-07-18 | 579 | 579 | 571 | 571 | 3,000 | 571 |
| 1996-07-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-07-16 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 1996-07-15 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 1996-07-11 | 587 | 587 | 580 | 580 | 2,000 | 580 |
| 1996-07-10 | 586 | 587 | 586 | 587 | 3,000 | 587 |
| 1996-07-09 | 600 | 600 | 596 | 596 | 7,000 | 596 |
| 1996-07-04 | 621 | 621 | 615 | 615 | 10,000 | 615 |
| 1996-07-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1996-07-02 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 1996-07-01 | 638 | 638 | 629 | 629 | 3,000 | 629 |
| 1996-06-28 | 635 | 638 | 631 | 638 | 17,000 | 638 |
| 1996-06-27 | 630 | 631 | 626 | 626 | 27,000 | 626 |
| 1996-06-26 | 630 | 631 | 630 | 630 | 13,000 | 630 |
| 1996-06-25 | 621 | 630 | 621 | 630 | 12,000 | 630 |
| 1996-06-21 | 623 | 638 | 623 | 638 | 15,000 | 638 |
| 1996-06-20 | 623 | 623 | 623 | 623 | 6,000 | 623 |
| 1996-06-19 | 631 | 632 | 621 | 621 | 15,000 | 621 |
| 1996-06-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-06-17 | 623 | 623 | 620 | 620 | 2,000 | 620 |
| 1996-06-14 | 597 | 603 | 597 | 603 | 4,000 | 603 |
| 1996-06-13 | 600 | 606 | 600 | 602 | 26,000 | 602 |
| 1996-06-12 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1996-06-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-06-10 | 575 | 600 | 565 | 600 | 13,000 | 600 |
| 1996-06-07 | 609 | 609 | 595 | 595 | 7,000 | 595 |
| 1996-06-06 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1996-06-04 | 622 | 622 | 596 | 596 | 4,000 | 596 |
| 1996-06-03 | 630 | 630 | 620 | 622 | 24,000 | 622 |
| 1996-05-31 | 585 | 630 | 585 | 620 | 19,000 | 620 |
| 1996-05-30 | 611 | 612 | 583 | 583 | 21,000 | 583 |
| 1996-05-29 | 641 | 641 | 611 | 611 | 16,000 | 611 |
| 1996-05-28 | 649 | 650 | 641 | 641 | 15,000 | 641 |
| 1996-05-24 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1996-05-23 | 710 | 720 | 700 | 700 | 24,000 | 700 |
| 1996-05-22 | 721 | 730 | 700 | 700 | 35,000 | 700 |
| 1996-05-21 | 705 | 719 | 675 | 719 | 72,000 | 719 |
| 1996-05-20 | 730 | 751 | 710 | 710 | 118,000 | 710 |
| 1996-05-17 | 730 | 790 | 692 | 740 | 447,000 | 740 |
| 1996-05-16 | 631 | 730 | 631 | 730 | 324,000 | 730 |
| 1996-05-15 | 626 | 630 | 616 | 630 | 38,000 | 630 |
| 1996-05-14 | 639 | 640 | 620 | 630 | 21,000 | 630 |
| 1996-05-13 | 659 | 665 | 635 | 649 | 107,000 | 649 |
| 1996-05-10 | 626 | 680 | 626 | 650 | 436,000 | 650 |
| 1996-05-09 | 599 | 626 | 591 | 624 | 164,000 | 624 |
| 1996-05-08 | 591 | 600 | 570 | 600 | 31,000 | 600 |
| 1996-05-07 | 622 | 623 | 611 | 611 | 40,000 | 611 |
| 1996-05-02 | 604 | 630 | 580 | 630 | 197,000 | 630 |
| 1996-05-01 | 565 | 608 | 555 | 608 | 98,000 | 608 |
| 1996-04-30 | 566 | 575 | 564 | 573 | 24,000 | 573 |
| 1996-04-26 | 569 | 579 | 560 | 565 | 61,000 | 565 |
| 1996-04-25 | 558 | 580 | 549 | 577 | 65,000 | 577 |
| 1996-04-24 | 564 | 564 | 540 | 548 | 34,000 | 548 |
| 1996-04-23 | 579 | 596 | 550 | 569 | 160,000 | 569 |
| 1996-04-22 | 536 | 580 | 530 | 580 | 116,000 | 580 |
| 1996-04-19 | 522 | 540 | 520 | 530 | 89,000 | 530 |
| 1996-04-18 | 474 | 530 | 469 | 517 | 69,000 | 517 |
| 1996-04-17 | 486 | 487 | 481 | 481 | 17,000 | 481 |
| 1996-04-16 | 486 | 500 | 486 | 487 | 37,000 | 487 |
| 1996-04-15 | 481 | 488 | 481 | 481 | 17,000 | 481 |
| 1996-04-12 | 471 | 484 | 471 | 480 | 16,000 | 480 |
| 1996-04-11 | 468 | 470 | 457 | 470 | 15,000 | 470 |
| 1996-04-10 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1996-04-09 | 460 | 470 | 458 | 470 | 16,000 | 470 |
| 1996-04-08 | 490 | 490 | 480 | 480 | 31,000 | 480 |
| 1996-04-05 | 443 | 485 | 443 | 485 | 59,000 | 485 |
| 1996-04-04 | 441 | 441 | 440 | 441 | 6,000 | 441 |
| 1996-04-03 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1996-04-02 | 455 | 455 | 445 | 445 | 13,000 | 445 |
| 1996-04-01 | 441 | 452 | 440 | 450 | 21,000 | 450 |
| 1996-03-29 | 419 | 434 | 419 | 431 | 21,000 | 431 |
| 1996-03-28 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 1996-03-27 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 1996-03-26 | 415 | 417 | 415 | 415 | 10,000 | 415 |
| 1996-03-25 | 409 | 414 | 409 | 414 | 12,000 | 414 |
| 1996-03-22 | 405 | 417 | 405 | 410 | 6,000 | 410 |
| 1996-03-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1996-03-19 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1996-03-18 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1996-03-15 | 383 | 383 | 370 | 370 | 3,000 | 370 |
| 1996-03-14 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 1996-03-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1996-03-12 | 380 | 383 | 380 | 383 | 2,000 | 383 |
| 1996-03-05 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1996-03-04 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1996-03-01 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1996-02-28 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 1996-02-27 | 386 | 386 | 383 | 386 | 9,000 | 386 |
| 1996-02-26 | 388 | 388 | 386 | 386 | 5,000 | 386 |
| 1996-02-23 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1996-02-21 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1996-02-16 | 417 | 417 | 416 | 416 | 6,000 | 416 |
| 1996-02-15 | 417 | 420 | 417 | 420 | 3,000 | 420 |
| 1996-02-14 | 423 | 423 | 418 | 418 | 4,000 | 418 |
| 1996-02-13 | 414 | 425 | 414 | 425 | 3,000 | 425 |
| 1996-02-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1996-02-07 | 415 | 415 | 414 | 415 | 8,000 | 415 |
| 1996-02-06 | 413 | 413 | 412 | 412 | 7,000 | 412 |
| 1996-02-05 | 412 | 412 | 406 | 412 | 9,000 | 412 |
| 1996-02-02 | 413 | 415 | 408 | 408 | 9,000 | 408 |
| 1996-02-01 | 402 | 412 | 402 | 412 | 4,000 | 412 |
| 1996-01-31 | 405 | 408 | 400 | 401 | 7,000 | 401 |
| 1996-01-30 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1996-01-29 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1996-01-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1996-01-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1996-01-23 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1996-01-22 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1996-01-18 | 420 | 420 | 401 | 401 | 6,000 | 401 |
| 1996-01-17 | 430 | 430 | 421 | 425 | 20,000 | 425 |
| 1996-01-16 | 420 | 420 | 419 | 419 | 14,000 | 419 |
| 1996-01-12 | 397 | 403 | 397 | 400 | 10,000 | 400 |
| 1996-01-11 | 397 | 397 | 393 | 393 | 3,000 | 393 |
| 1996-01-10 | 392 | 395 | 392 | 392 | 10,000 | 392 |
| 1996-01-09 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1996-01-08 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1996-01-05 | 401 | 401 | 399 | 399 | 4,000 | 399 |
| 1996-01-04 | 390 | 400 | 390 | 400 | 8,000 | 400 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
