6356 日本ギア工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 413 | 413 | 409 | 413 | 59,000 | 413 |
| 2005-12-29 | 414 | 419 | 407 | 410 | 154,000 | 410 |
| 2005-12-28 | 412 | 415 | 408 | 415 | 114,000 | 415 |
| 2005-12-27 | 416 | 420 | 411 | 411 | 65,000 | 411 |
| 2005-12-26 | 411 | 419 | 410 | 415 | 120,000 | 415 |
| 2005-12-22 | 413 | 414 | 402 | 407 | 119,000 | 407 |
| 2005-12-21 | 420 | 424 | 411 | 414 | 178,000 | 414 |
| 2005-12-20 | 425 | 425 | 416 | 418 | 169,000 | 418 |
| 2005-12-19 | 430 | 435 | 416 | 430 | 463,000 | 430 |
| 2005-12-16 | 412 | 425 | 410 | 425 | 812,000 | 425 |
| 2005-12-15 | 403 | 409 | 395 | 406 | 899,000 | 406 |
| 2005-12-14 | 383 | 395 | 381 | 392 | 152,000 | 392 |
| 2005-12-13 | 384 | 384 | 378 | 379 | 62,000 | 379 |
| 2005-12-12 | 383 | 387 | 381 | 383 | 56,000 | 383 |
| 2005-12-09 | 378 | 384 | 378 | 379 | 54,000 | 379 |
| 2005-12-08 | 383 | 387 | 375 | 377 | 59,000 | 377 |
| 2005-12-07 | 388 | 389 | 379 | 387 | 59,000 | 387 |
| 2005-12-06 | 385 | 390 | 376 | 389 | 175,000 | 389 |
| 2005-12-05 | 381 | 395 | 375 | 393 | 392,000 | 393 |
| 2005-12-02 | 365 | 380 | 360 | 376 | 258,000 | 376 |
| 2005-12-01 | 367 | 368 | 363 | 363 | 46,000 | 363 |
| 2005-11-30 | 362 | 367 | 362 | 367 | 41,000 | 367 |
| 2005-11-29 | 360 | 363 | 360 | 361 | 31,000 | 361 |
| 2005-11-28 | 365 | 365 | 360 | 363 | 52,000 | 363 |
| 2005-11-25 | 369 | 369 | 358 | 363 | 112,000 | 363 |
| 2005-11-24 | 368 | 368 | 366 | 368 | 48,000 | 368 |
| 2005-11-22 | 370 | 370 | 365 | 367 | 103,000 | 367 |
| 2005-11-21 | 365 | 371 | 365 | 370 | 96,000 | 370 |
| 2005-11-18 | 371 | 372 | 364 | 370 | 135,000 | 370 |
| 2005-11-17 | 380 | 382 | 365 | 366 | 547,000 | 366 |
| 2005-11-16 | 371 | 377 | 360 | 370 | 374,000 | 370 |
| 2005-11-15 | 360 | 370 | 358 | 370 | 344,000 | 370 |
| 2005-11-14 | 353 | 365 | 351 | 355 | 201,000 | 355 |
| 2005-11-11 | 344 | 347 | 344 | 346 | 42,000 | 346 |
| 2005-11-10 | 346 | 346 | 343 | 344 | 32,000 | 344 |
| 2005-11-09 | 347 | 349 | 344 | 346 | 77,000 | 346 |
| 2005-11-08 | 348 | 348 | 341 | 347 | 74,000 | 347 |
| 2005-11-07 | 346 | 348 | 338 | 345 | 105,000 | 345 |
| 2005-11-04 | 349 | 349 | 344 | 344 | 31,000 | 344 |
| 2005-11-02 | 342 | 349 | 338 | 347 | 114,000 | 347 |
| 2005-11-01 | 339 | 343 | 335 | 341 | 51,000 | 341 |
| 2005-10-31 | 343 | 343 | 338 | 338 | 35,000 | 338 |
| 2005-10-28 | 335 | 339 | 334 | 337 | 42,000 | 337 |
| 2005-10-27 | 341 | 341 | 331 | 335 | 68,000 | 335 |
| 2005-10-26 | 335 | 346 | 335 | 341 | 88,000 | 341 |
| 2005-10-25 | 347 | 347 | 331 | 337 | 164,000 | 337 |
| 2005-10-24 | 370 | 371 | 354 | 354 | 493,000 | 354 |
| 2005-10-21 | 341 | 355 | 335 | 353 | 186,000 | 353 |
| 2005-10-20 | 340 | 354 | 340 | 351 | 428,000 | 351 |
| 2005-10-19 | 339 | 344 | 336 | 340 | 108,000 | 340 |
| 2005-10-18 | 332 | 337 | 325 | 337 | 102,000 | 337 |
| 2005-10-17 | 345 | 347 | 330 | 335 | 258,000 | 335 |
| 2005-10-14 | 339 | 352 | 332 | 343 | 881,000 | 343 |
| 2005-10-13 | 317 | 338 | 315 | 333 | 399,000 | 333 |
| 2005-10-12 | 312 | 318 | 309 | 318 | 112,000 | 318 |
| 2005-10-11 | 309 | 311 | 307 | 311 | 44,000 | 311 |
| 2005-10-07 | 307 | 309 | 306 | 307 | 41,000 | 307 |
| 2005-10-06 | 305 | 309 | 305 | 306 | 46,000 | 306 |
| 2005-10-05 | 311 | 311 | 306 | 306 | 17,000 | 306 |
| 2005-10-04 | 306 | 313 | 305 | 307 | 66,000 | 307 |
| 2005-10-03 | 305 | 312 | 305 | 310 | 64,000 | 310 |
| 2005-09-30 | 308 | 312 | 304 | 306 | 70,000 | 306 |
| 2005-09-29 | 306 | 326 | 303 | 310 | 429,000 | 310 |
| 2005-09-28 | 308 | 311 | 301 | 305 | 68,000 | 305 |
| 2005-09-27 | 307 | 312 | 307 | 312 | 84,000 | 312 |
| 2005-09-26 | 314 | 319 | 310 | 312 | 110,000 | 312 |
| 2005-09-22 | 313 | 328 | 311 | 315 | 154,000 | 315 |
| 2005-09-21 | 323 | 323 | 315 | 317 | 72,000 | 317 |
| 2005-09-20 | 325 | 328 | 323 | 323 | 97,000 | 323 |
| 2005-09-16 | 325 | 328 | 322 | 324 | 79,000 | 324 |
| 2005-09-15 | 328 | 328 | 320 | 323 | 129,000 | 323 |
| 2005-09-14 | 314 | 335 | 314 | 324 | 368,000 | 324 |
| 2005-09-13 | 313 | 315 | 305 | 313 | 127,000 | 313 |
| 2005-09-12 | 315 | 319 | 310 | 311 | 78,000 | 311 |
| 2005-09-09 | 317 | 319 | 309 | 312 | 91,000 | 312 |
| 2005-09-08 | 319 | 324 | 311 | 319 | 79,000 | 319 |
| 2005-09-07 | 325 | 327 | 320 | 320 | 80,000 | 320 |
| 2005-09-06 | 328 | 328 | 324 | 325 | 101,000 | 325 |
| 2005-09-05 | 325 | 331 | 320 | 328 | 93,000 | 328 |
| 2005-09-02 | 325 | 327 | 322 | 326 | 109,000 | 326 |
| 2005-09-01 | 328 | 328 | 321 | 321 | 98,000 | 321 |
| 2005-08-31 | 332 | 335 | 325 | 326 | 214,000 | 326 |
| 2005-08-30 | 329 | 334 | 315 | 334 | 362,000 | 334 |
| 2005-08-29 | 328 | 340 | 320 | 328 | 877,000 | 328 |
| 2005-08-26 | 316 | 316 | 306 | 307 | 164,000 | 307 |
| 2005-08-25 | 313 | 320 | 313 | 316 | 136,000 | 316 |
| 2005-08-24 | 329 | 334 | 319 | 319 | 411,000 | 319 |
| 2005-08-23 | 324 | 331 | 312 | 312 | 359,000 | 312 |
| 2005-08-22 | 325 | 332 | 313 | 317 | 333,000 | 317 |
| 2005-08-19 | 340 | 340 | 310 | 323 | 656,000 | 323 |
| 2005-08-18 | 354 | 360 | 342 | 348 | 288,000 | 348 |
| 2005-08-17 | 347 | 360 | 345 | 349 | 458,000 | 349 |
| 2005-08-16 | 373 | 374 | 345 | 352 | 723,000 | 352 |
| 2005-08-15 | 381 | 395 | 352 | 363 | 4,451,000 | 363 |
| 2005-08-12 | 316 | 401 | 316 | 341 | 9,664,000 | 341 |
| 2005-08-11 | 256 | 333 | 256 | 331 | 5,578,000 | 331 |
| 2005-08-10 | 258 | 258 | 252 | 253 | 124,000 | 253 |
| 2005-08-09 | 242 | 254 | 242 | 251 | 86,000 | 251 |
| 2005-08-08 | 236 | 245 | 230 | 245 | 90,000 | 245 |
| 2005-08-05 | 248 | 255 | 246 | 246 | 106,000 | 246 |
| 2005-08-04 | 252 | 255 | 240 | 245 | 172,000 | 245 |
| 2005-08-03 | 263 | 272 | 252 | 260 | 366,000 | 260 |
| 2005-08-02 | 278 | 281 | 262 | 267 | 625,000 | 267 |
| 2005-08-01 | 283 | 320 | 271 | 281 | 3,708,000 | 281 |
| 2005-07-29 | 238 | 280 | 238 | 268 | 2,406,000 | 268 |
| 2005-07-28 | 250 | 251 | 231 | 239 | 339,000 | 239 |
| 2005-07-27 | 241 | 249 | 236 | 247 | 793,000 | 247 |
| 2005-07-26 | 222 | 235 | 221 | 235 | 127,000 | 235 |
| 2005-07-25 | 222 | 224 | 222 | 222 | 5,000 | 222 |
| 2005-07-22 | 225 | 225 | 222 | 222 | 17,000 | 222 |
| 2005-07-21 | 232 | 235 | 227 | 227 | 63,000 | 227 |
| 2005-07-20 | 225 | 230 | 224 | 228 | 37,000 | 228 |
| 2005-07-19 | 228 | 229 | 225 | 229 | 49,000 | 229 |
| 2005-07-15 | 220 | 228 | 215 | 222 | 110,000 | 222 |
| 2005-07-14 | 219 | 219 | 216 | 218 | 14,000 | 218 |
| 2005-07-13 | 212 | 217 | 212 | 216 | 28,000 | 216 |
| 2005-07-12 | 216 | 216 | 211 | 213 | 20,000 | 213 |
| 2005-07-11 | 217 | 218 | 212 | 216 | 23,000 | 216 |
| 2005-07-08 | 216 | 216 | 208 | 210 | 35,000 | 210 |
| 2005-07-07 | 213 | 217 | 211 | 212 | 34,000 | 212 |
| 2005-07-06 | 226 | 226 | 209 | 218 | 70,000 | 218 |
| 2005-07-05 | 228 | 230 | 218 | 221 | 126,000 | 221 |
| 2005-07-04 | 233 | 241 | 227 | 228 | 335,000 | 228 |
| 2005-07-01 | 220 | 260 | 220 | 238 | 1,430,000 | 238 |
| 2005-06-30 | 197 | 206 | 195 | 206 | 150,000 | 206 |
| 2005-06-29 | 199 | 202 | 197 | 197 | 32,000 | 197 |
| 2005-06-28 | 198 | 200 | 197 | 197 | 24,000 | 197 |
| 2005-06-27 | 193 | 204 | 193 | 203 | 25,000 | 203 |
| 2005-06-24 | 198 | 199 | 198 | 198 | 18,000 | 198 |
| 2005-06-23 | 205 | 205 | 200 | 200 | 22,000 | 200 |
| 2005-06-22 | 201 | 205 | 200 | 205 | 25,000 | 205 |
| 2005-06-21 | 204 | 205 | 200 | 201 | 42,000 | 201 |
| 2005-06-20 | 207 | 209 | 205 | 207 | 54,000 | 207 |
| 2005-06-17 | 197 | 205 | 197 | 203 | 47,000 | 203 |
| 2005-06-16 | 193 | 198 | 193 | 197 | 22,000 | 197 |
| 2005-06-15 | 196 | 196 | 193 | 193 | 12,000 | 193 |
| 2005-06-14 | 197 | 198 | 195 | 195 | 19,000 | 195 |
| 2005-06-13 | 191 | 196 | 189 | 196 | 22,000 | 196 |
| 2005-06-10 | 192 | 197 | 192 | 196 | 21,000 | 196 |
| 2005-06-09 | 198 | 198 | 195 | 195 | 13,000 | 195 |
| 2005-06-08 | 197 | 202 | 197 | 198 | 11,000 | 198 |
| 2005-06-07 | 201 | 201 | 196 | 196 | 8,000 | 196 |
| 2005-06-06 | 201 | 205 | 201 | 202 | 9,000 | 202 |
| 2005-06-03 | 203 | 204 | 201 | 201 | 5,000 | 201 |
| 2005-06-02 | 208 | 208 | 201 | 202 | 29,000 | 202 |
| 2005-06-01 | 204 | 204 | 196 | 203 | 42,000 | 203 |
| 2005-05-31 | 192 | 200 | 192 | 199 | 13,000 | 199 |
| 2005-05-30 | 186 | 191 | 180 | 191 | 56,000 | 191 |
| 2005-05-27 | 195 | 195 | 190 | 190 | 61,000 | 190 |
| 2005-05-26 | 202 | 202 | 199 | 199 | 8,000 | 199 |
| 2005-05-25 | 212 | 212 | 192 | 202 | 30,000 | 202 |
| 2005-05-24 | 208 | 210 | 208 | 208 | 10,000 | 208 |
| 2005-05-23 | 211 | 211 | 206 | 210 | 15,000 | 210 |
| 2005-05-20 | 220 | 220 | 210 | 214 | 65,000 | 214 |
| 2005-05-19 | 220 | 226 | 219 | 224 | 18,000 | 224 |
| 2005-05-18 | 213 | 220 | 210 | 220 | 34,000 | 220 |
| 2005-05-17 | 225 | 225 | 205 | 210 | 16,000 | 210 |
| 2005-05-16 | 232 | 232 | 222 | 222 | 23,000 | 222 |
| 2005-05-13 | 230 | 233 | 229 | 233 | 34,000 | 233 |
| 2005-05-12 | 220 | 238 | 220 | 238 | 86,000 | 238 |
| 2005-05-11 | 225 | 228 | 223 | 223 | 9,000 | 223 |
| 2005-05-10 | 233 | 233 | 227 | 230 | 47,000 | 230 |
| 2005-05-09 | 225 | 229 | 223 | 227 | 21,000 | 227 |
| 2005-05-06 | 223 | 227 | 221 | 227 | 15,000 | 227 |
| 2005-05-02 | 223 | 230 | 222 | 228 | 15,000 | 228 |
| 2005-04-28 | 225 | 231 | 225 | 228 | 32,000 | 228 |
| 2005-04-27 | 228 | 240 | 223 | 234 | 136,000 | 234 |
| 2005-04-26 | 222 | 240 | 222 | 228 | 330,000 | 228 |
| 2005-04-25 | 213 | 213 | 206 | 207 | 25,000 | 207 |
| 2005-04-22 | 209 | 209 | 202 | 205 | 34,000 | 205 |
| 2005-04-21 | 200 | 210 | 197 | 210 | 27,000 | 210 |
| 2005-04-20 | 208 | 219 | 202 | 202 | 76,000 | 202 |
| 2005-04-19 | 189 | 205 | 189 | 205 | 54,000 | 205 |
| 2005-04-18 | 195 | 196 | 186 | 186 | 73,000 | 186 |
| 2005-04-15 | 209 | 209 | 196 | 208 | 56,000 | 208 |
| 2005-04-14 | 218 | 218 | 210 | 216 | 32,000 | 216 |
| 2005-04-13 | 217 | 222 | 217 | 222 | 10,000 | 222 |
| 2005-04-12 | 231 | 231 | 222 | 222 | 13,000 | 222 |
| 2005-04-11 | 234 | 234 | 231 | 231 | 14,000 | 231 |
| 2005-04-08 | 232 | 242 | 232 | 237 | 38,000 | 237 |
| 2005-04-07 | 233 | 240 | 231 | 236 | 56,000 | 236 |
| 2005-04-06 | 228 | 231 | 221 | 230 | 51,000 | 230 |
| 2005-04-05 | 231 | 231 | 230 | 230 | 11,000 | 230 |
| 2005-04-04 | 238 | 238 | 229 | 229 | 10,000 | 229 |
| 2005-04-01 | 234 | 241 | 234 | 240 | 20,000 | 240 |
| 2005-03-31 | 235 | 240 | 235 | 235 | 40,000 | 235 |
| 2005-03-30 | 232 | 239 | 232 | 237 | 52,000 | 237 |
| 2005-03-29 | 245 | 248 | 241 | 241 | 32,000 | 241 |
| 2005-03-28 | 248 | 250 | 236 | 250 | 50,000 | 250 |
| 2005-03-25 | 252 | 257 | 252 | 252 | 68,000 | 252 |
| 2005-03-24 | 255 | 255 | 247 | 251 | 115,000 | 251 |
| 2005-03-23 | 250 | 258 | 250 | 252 | 147,000 | 252 |
| 2005-03-22 | 251 | 254 | 247 | 251 | 88,000 | 251 |
| 2005-03-18 | 247 | 253 | 247 | 249 | 58,000 | 249 |
| 2005-03-17 | 252 | 254 | 249 | 250 | 81,000 | 250 |
| 2005-03-16 | 252 | 256 | 251 | 252 | 111,000 | 252 |
| 2005-03-15 | 260 | 260 | 246 | 251 | 336,000 | 251 |
| 2005-03-14 | 246 | 255 | 241 | 251 | 150,000 | 251 |
| 2005-03-11 | 257 | 261 | 247 | 247 | 194,000 | 247 |
| 2005-03-10 | 241 | 252 | 240 | 252 | 190,000 | 252 |
| 2005-03-09 | 246 | 247 | 240 | 242 | 129,000 | 242 |
| 2005-03-08 | 239 | 245 | 237 | 241 | 185,000 | 241 |
| 2005-03-07 | 238 | 243 | 237 | 239 | 204,000 | 239 |
| 2005-03-04 | 230 | 236 | 230 | 236 | 153,000 | 236 |
| 2005-03-03 | 231 | 233 | 229 | 229 | 43,000 | 229 |
| 2005-03-02 | 231 | 237 | 229 | 230 | 113,000 | 230 |
| 2005-03-01 | 233 | 233 | 227 | 230 | 50,000 | 230 |
| 2005-02-28 | 224 | 235 | 224 | 231 | 116,000 | 231 |
| 2005-02-25 | 232 | 232 | 225 | 225 | 155,000 | 225 |
| 2005-02-24 | 210 | 229 | 209 | 227 | 336,000 | 227 |
| 2005-02-23 | 210 | 212 | 208 | 209 | 33,000 | 209 |
| 2005-02-22 | 213 | 213 | 205 | 211 | 40,000 | 211 |
| 2005-02-21 | 211 | 215 | 202 | 212 | 105,000 | 212 |
| 2005-02-18 | 219 | 219 | 210 | 211 | 38,000 | 211 |
| 2005-02-17 | 217 | 222 | 211 | 217 | 128,000 | 217 |
| 2005-02-16 | 226 | 226 | 215 | 225 | 244,000 | 225 |
| 2005-02-15 | 210 | 215 | 204 | 206 | 93,000 | 206 |
| 2005-02-14 | 216 | 219 | 205 | 205 | 175,000 | 205 |
| 2005-02-10 | 225 | 225 | 206 | 211 | 133,000 | 211 |
| 2005-02-09 | 220 | 226 | 218 | 220 | 197,000 | 220 |
| 2005-02-08 | 226 | 228 | 216 | 218 | 164,000 | 218 |
| 2005-02-07 | 235 | 240 | 214 | 226 | 664,000 | 226 |
| 2005-02-04 | 237 | 286 | 233 | 240 | 4,053,000 | 240 |
| 2005-02-03 | 185 | 218 | 185 | 217 | 1,097,000 | 217 |
| 2005-02-02 | 179 | 186 | 177 | 184 | 168,000 | 184 |
| 2005-02-01 | 179 | 179 | 176 | 179 | 67,000 | 179 |
| 2005-01-31 | 182 | 182 | 175 | 179 | 267,000 | 179 |
| 2005-01-28 | 172 | 177 | 167 | 168 | 62,000 | 168 |
| 2005-01-27 | 176 | 176 | 171 | 175 | 33,000 | 175 |
| 2005-01-26 | 171 | 178 | 170 | 177 | 100,000 | 177 |
| 2005-01-25 | 171 | 171 | 167 | 167 | 27,000 | 167 |
| 2005-01-24 | 167 | 171 | 167 | 170 | 52,000 | 170 |
| 2005-01-21 | 166 | 170 | 165 | 165 | 81,000 | 165 |
| 2005-01-20 | 169 | 169 | 167 | 169 | 20,000 | 169 |
| 2005-01-19 | 172 | 172 | 168 | 168 | 30,000 | 168 |
| 2005-01-18 | 175 | 175 | 165 | 173 | 54,000 | 173 |
| 2005-01-17 | 175 | 178 | 173 | 173 | 51,000 | 173 |
| 2005-01-14 | 173 | 174 | 171 | 174 | 50,000 | 174 |
| 2005-01-13 | 178 | 184 | 171 | 173 | 248,000 | 173 |
| 2005-01-12 | 167 | 170 | 166 | 170 | 156,000 | 170 |
| 2005-01-11 | 166 | 166 | 164 | 164 | 46,000 | 164 |
| 2005-01-07 | 163 | 166 | 161 | 166 | 116,000 | 166 |
| 2005-01-06 | 167 | 167 | 162 | 165 | 62,000 | 165 |
| 2005-01-05 | 168 | 168 | 163 | 163 | 61,000 | 163 |
| 2005-01-04 | 170 | 170 | 165 | 169 | 21,000 | 169 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
