6356 日本ギア工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 313 | 313 | 309 | 313 | 4,000 | 313 |
| 2006-12-28 | 309 | 310 | 309 | 309 | 21,000 | 309 |
| 2006-12-27 | 309 | 309 | 305 | 309 | 5,000 | 309 |
| 2006-12-26 | 301 | 309 | 298 | 309 | 23,000 | 309 |
| 2006-12-25 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 2006-12-22 | 311 | 311 | 309 | 311 | 16,000 | 311 |
| 2006-12-21 | 318 | 318 | 311 | 311 | 12,000 | 311 |
| 2006-12-20 | 315 | 319 | 315 | 318 | 8,000 | 318 |
| 2006-12-19 | 319 | 320 | 319 | 320 | 21,000 | 320 |
| 2006-12-18 | 318 | 320 | 318 | 319 | 41,000 | 319 |
| 2006-12-15 | 312 | 315 | 308 | 315 | 21,000 | 315 |
| 2006-12-14 | 311 | 314 | 311 | 312 | 39,000 | 312 |
| 2006-12-13 | 308 | 312 | 308 | 310 | 13,000 | 310 |
| 2006-12-12 | 308 | 312 | 308 | 310 | 32,000 | 310 |
| 2006-12-11 | 296 | 308 | 296 | 308 | 27,000 | 308 |
| 2006-12-08 | 294 | 298 | 294 | 298 | 12,000 | 298 |
| 2006-12-07 | 299 | 299 | 296 | 297 | 6,000 | 297 |
| 2006-12-06 | 300 | 300 | 296 | 299 | 18,000 | 299 |
| 2006-12-05 | 303 | 303 | 297 | 302 | 19,000 | 302 |
| 2006-12-04 | 296 | 300 | 296 | 300 | 18,000 | 300 |
| 2006-12-01 | 299 | 299 | 294 | 297 | 12,000 | 297 |
| 2006-11-30 | 298 | 299 | 295 | 299 | 10,000 | 299 |
| 2006-11-29 | 295 | 295 | 294 | 294 | 9,000 | 294 |
| 2006-11-28 | 288 | 295 | 288 | 295 | 12,000 | 295 |
| 2006-11-27 | 293 | 295 | 293 | 295 | 7,000 | 295 |
| 2006-11-24 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2006-11-22 | 292 | 294 | 290 | 291 | 17,000 | 291 |
| 2006-11-21 | 289 | 292 | 289 | 292 | 5,000 | 292 |
| 2006-11-20 | 300 | 300 | 289 | 293 | 39,000 | 293 |
| 2006-11-17 | 303 | 304 | 300 | 303 | 24,000 | 303 |
| 2006-11-16 | 310 | 311 | 305 | 307 | 43,000 | 307 |
| 2006-11-15 | 316 | 316 | 309 | 314 | 46,000 | 314 |
| 2006-11-14 | 307 | 318 | 307 | 316 | 35,000 | 316 |
| 2006-11-13 | 302 | 307 | 301 | 307 | 12,000 | 307 |
| 2006-11-10 | 301 | 310 | 300 | 310 | 20,000 | 310 |
| 2006-11-09 | 310 | 310 | 303 | 308 | 9,000 | 308 |
| 2006-11-08 | 310 | 311 | 304 | 311 | 10,000 | 311 |
| 2006-11-07 | 308 | 312 | 308 | 312 | 7,000 | 312 |
| 2006-11-06 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2006-11-02 | 309 | 309 | 304 | 309 | 5,000 | 309 |
| 2006-11-01 | 310 | 310 | 309 | 309 | 5,000 | 309 |
| 2006-10-31 | 314 | 314 | 301 | 310 | 17,000 | 310 |
| 2006-10-30 | 320 | 320 | 314 | 316 | 12,000 | 316 |
| 2006-10-27 | 317 | 320 | 317 | 320 | 11,000 | 320 |
| 2006-10-26 | 320 | 320 | 312 | 312 | 28,000 | 312 |
| 2006-10-25 | 327 | 327 | 315 | 318 | 17,000 | 318 |
| 2006-10-24 | 334 | 334 | 322 | 329 | 159,000 | 329 |
| 2006-10-23 | 322 | 322 | 319 | 319 | 14,000 | 319 |
| 2006-10-20 | 308 | 320 | 308 | 320 | 42,000 | 320 |
| 2006-10-19 | 309 | 310 | 308 | 310 | 12,000 | 310 |
| 2006-10-18 | 305 | 308 | 304 | 308 | 19,000 | 308 |
| 2006-10-17 | 304 | 310 | 304 | 307 | 15,000 | 307 |
| 2006-10-16 | 308 | 313 | 303 | 303 | 31,000 | 303 |
| 2006-10-13 | 293 | 298 | 290 | 298 | 31,000 | 298 |
| 2006-10-12 | 300 | 300 | 285 | 298 | 14,000 | 298 |
| 2006-10-11 | 289 | 295 | 289 | 295 | 10,000 | 295 |
| 2006-10-10 | 295 | 300 | 295 | 300 | 7,000 | 300 |
| 2006-10-06 | 300 | 300 | 298 | 300 | 12,000 | 300 |
| 2006-10-05 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 2006-10-04 | 304 | 304 | 300 | 303 | 17,000 | 303 |
| 2006-10-03 | 306 | 306 | 301 | 301 | 9,000 | 301 |
| 2006-10-02 | 306 | 310 | 306 | 310 | 7,000 | 310 |
| 2006-09-29 | 312 | 312 | 308 | 308 | 10,000 | 308 |
| 2006-09-28 | 308 | 312 | 307 | 312 | 4,000 | 312 |
| 2006-09-27 | 306 | 311 | 306 | 311 | 5,000 | 311 |
| 2006-09-26 | 308 | 308 | 305 | 305 | 21,000 | 305 |
| 2006-09-25 | 307 | 309 | 307 | 309 | 3,000 | 309 |
| 2006-09-22 | 301 | 303 | 299 | 303 | 35,000 | 303 |
| 2006-09-21 | 308 | 308 | 301 | 301 | 44,000 | 301 |
| 2006-09-20 | 311 | 311 | 306 | 306 | 6,000 | 306 |
| 2006-09-19 | 319 | 319 | 311 | 313 | 6,000 | 313 |
| 2006-09-15 | 316 | 317 | 312 | 315 | 17,000 | 315 |
| 2006-09-14 | 312 | 316 | 312 | 316 | 34,000 | 316 |
| 2006-09-13 | 316 | 317 | 315 | 317 | 11,000 | 317 |
| 2006-09-12 | 321 | 321 | 316 | 316 | 23,000 | 316 |
| 2006-09-11 | 334 | 334 | 328 | 328 | 11,000 | 328 |
| 2006-09-08 | 320 | 330 | 320 | 330 | 17,000 | 330 |
| 2006-09-07 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 2006-09-06 | 326 | 326 | 323 | 325 | 21,000 | 325 |
| 2006-09-05 | 323 | 325 | 320 | 321 | 27,000 | 321 |
| 2006-09-04 | 319 | 319 | 315 | 318 | 4,000 | 318 |
| 2006-09-01 | 318 | 319 | 315 | 319 | 5,000 | 319 |
| 2006-08-31 | 315 | 321 | 315 | 321 | 23,000 | 321 |
| 2006-08-30 | 317 | 317 | 315 | 315 | 9,000 | 315 |
| 2006-08-29 | 316 | 321 | 316 | 316 | 5,000 | 316 |
| 2006-08-28 | 318 | 318 | 313 | 313 | 19,000 | 313 |
| 2006-08-25 | 326 | 326 | 320 | 320 | 18,000 | 320 |
| 2006-08-24 | 327 | 327 | 323 | 325 | 17,000 | 325 |
| 2006-08-23 | 324 | 329 | 322 | 326 | 50,000 | 326 |
| 2006-08-22 | 312 | 322 | 312 | 321 | 32,000 | 321 |
| 2006-08-21 | 313 | 315 | 313 | 314 | 9,000 | 314 |
| 2006-08-18 | 315 | 317 | 314 | 315 | 41,000 | 315 |
| 2006-08-17 | 315 | 317 | 312 | 312 | 68,000 | 312 |
| 2006-08-16 | 312 | 314 | 311 | 314 | 26,000 | 314 |
| 2006-08-15 | 312 | 315 | 311 | 314 | 34,000 | 314 |
| 2006-08-14 | 311 | 313 | 310 | 310 | 9,000 | 310 |
| 2006-08-11 | 306 | 310 | 306 | 310 | 6,000 | 310 |
| 2006-08-10 | 306 | 311 | 305 | 311 | 12,000 | 311 |
| 2006-08-09 | 310 | 310 | 307 | 310 | 11,000 | 310 |
| 2006-08-08 | 309 | 315 | 309 | 315 | 5,000 | 315 |
| 2006-08-07 | 318 | 319 | 311 | 311 | 20,000 | 311 |
| 2006-08-04 | 316 | 319 | 312 | 312 | 15,000 | 312 |
| 2006-08-03 | 311 | 311 | 310 | 311 | 14,000 | 311 |
| 2006-08-02 | 301 | 305 | 300 | 305 | 11,000 | 305 |
| 2006-08-01 | 300 | 307 | 300 | 301 | 28,000 | 301 |
| 2006-07-31 | 304 | 306 | 295 | 300 | 99,000 | 300 |
| 2006-07-28 | 262 | 272 | 262 | 269 | 14,000 | 269 |
| 2006-07-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2006-07-26 | 261 | 270 | 261 | 270 | 9,000 | 270 |
| 2006-07-25 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2006-07-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2006-07-21 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2006-07-20 | 273 | 273 | 270 | 270 | 9,000 | 270 |
| 2006-07-19 | 274 | 280 | 270 | 270 | 50,000 | 270 |
| 2006-07-18 | 289 | 290 | 270 | 275 | 22,000 | 275 |
| 2006-07-14 | 291 | 291 | 290 | 290 | 14,000 | 290 |
| 2006-07-13 | 287 | 291 | 287 | 291 | 4,000 | 291 |
| 2006-07-12 | 300 | 300 | 294 | 294 | 5,000 | 294 |
| 2006-07-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-07-10 | 301 | 310 | 300 | 310 | 8,000 | 310 |
| 2006-07-07 | 325 | 325 | 307 | 314 | 11,000 | 314 |
| 2006-07-06 | 305 | 310 | 300 | 310 | 16,000 | 310 |
| 2006-07-05 | 318 | 318 | 317 | 317 | 5,000 | 317 |
| 2006-07-04 | 320 | 320 | 317 | 317 | 19,000 | 317 |
| 2006-07-03 | 319 | 323 | 318 | 323 | 8,000 | 323 |
| 2006-06-30 | 330 | 330 | 327 | 327 | 5,000 | 327 |
| 2006-06-29 | 311 | 321 | 311 | 320 | 6,000 | 320 |
| 2006-06-28 | 319 | 319 | 315 | 315 | 9,000 | 315 |
| 2006-06-27 | 309 | 324 | 309 | 319 | 21,000 | 319 |
| 2006-06-26 | 307 | 315 | 302 | 309 | 33,000 | 309 |
| 2006-06-23 | 294 | 297 | 294 | 297 | 13,000 | 297 |
| 2006-06-21 | 285 | 288 | 285 | 288 | 7,000 | 288 |
| 2006-06-20 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2006-06-19 | 290 | 292 | 290 | 292 | 21,000 | 292 |
| 2006-06-16 | 285 | 287 | 282 | 287 | 6,000 | 287 |
| 2006-06-15 | 282 | 282 | 266 | 274 | 21,000 | 274 |
| 2006-06-14 | 268 | 268 | 260 | 267 | 17,000 | 267 |
| 2006-06-13 | 272 | 278 | 270 | 270 | 23,000 | 270 |
| 2006-06-12 | 267 | 282 | 267 | 282 | 14,000 | 282 |
| 2006-06-09 | 276 | 282 | 266 | 282 | 19,000 | 282 |
| 2006-06-08 | 300 | 300 | 265 | 282 | 40,000 | 282 |
| 2006-06-07 | 300 | 311 | 300 | 310 | 17,000 | 310 |
| 2006-06-06 | 307 | 310 | 303 | 304 | 30,000 | 304 |
| 2006-06-05 | 301 | 313 | 301 | 313 | 9,000 | 313 |
| 2006-06-02 | 314 | 315 | 300 | 315 | 30,000 | 315 |
| 2006-06-01 | 320 | 322 | 315 | 318 | 24,000 | 318 |
| 2006-05-31 | 322 | 332 | 312 | 324 | 33,000 | 324 |
| 2006-05-30 | 342 | 346 | 335 | 342 | 24,000 | 342 |
| 2006-05-29 | 345 | 348 | 345 | 347 | 10,000 | 347 |
| 2006-05-26 | 343 | 348 | 340 | 348 | 9,000 | 348 |
| 2006-05-25 | 345 | 350 | 342 | 342 | 16,000 | 342 |
| 2006-05-24 | 349 | 349 | 340 | 343 | 20,000 | 343 |
| 2006-05-23 | 345 | 358 | 345 | 358 | 14,000 | 358 |
| 2006-05-22 | 343 | 360 | 340 | 358 | 57,000 | 358 |
| 2006-05-19 | 345 | 360 | 335 | 359 | 31,000 | 359 |
| 2006-05-18 | 346 | 358 | 346 | 355 | 10,000 | 355 |
| 2006-05-17 | 351 | 366 | 346 | 366 | 35,000 | 366 |
| 2006-05-16 | 355 | 355 | 345 | 350 | 27,000 | 350 |
| 2006-05-15 | 368 | 368 | 355 | 355 | 14,000 | 355 |
| 2006-05-12 | 362 | 368 | 355 | 367 | 24,000 | 367 |
| 2006-05-11 | 362 | 362 | 361 | 362 | 13,000 | 362 |
| 2006-05-10 | 365 | 365 | 362 | 362 | 8,000 | 362 |
| 2006-05-09 | 365 | 365 | 364 | 364 | 5,000 | 364 |
| 2006-05-08 | 377 | 378 | 365 | 365 | 20,000 | 365 |
| 2006-05-02 | 363 | 367 | 361 | 367 | 22,000 | 367 |
| 2006-05-01 | 362 | 363 | 361 | 361 | 7,000 | 361 |
| 2006-04-28 | 364 | 365 | 352 | 362 | 28,000 | 362 |
| 2006-04-27 | 373 | 373 | 368 | 369 | 10,000 | 369 |
| 2006-04-26 | 380 | 384 | 374 | 380 | 99,000 | 380 |
| 2006-04-25 | 351 | 385 | 351 | 385 | 35,000 | 385 |
| 2006-04-24 | 361 | 361 | 346 | 353 | 49,000 | 353 |
| 2006-04-21 | 363 | 365 | 360 | 360 | 36,000 | 360 |
| 2006-04-20 | 369 | 369 | 365 | 365 | 6,000 | 365 |
| 2006-04-19 | 370 | 370 | 361 | 364 | 42,000 | 364 |
| 2006-04-18 | 365 | 369 | 364 | 369 | 33,000 | 369 |
| 2006-04-17 | 376 | 377 | 369 | 369 | 60,000 | 369 |
| 2006-04-14 | 378 | 383 | 378 | 378 | 33,000 | 378 |
| 2006-04-13 | 381 | 385 | 381 | 382 | 24,000 | 382 |
| 2006-04-12 | 376 | 380 | 376 | 380 | 17,000 | 380 |
| 2006-04-11 | 381 | 382 | 377 | 378 | 27,000 | 378 |
| 2006-04-10 | 383 | 383 | 380 | 381 | 32,000 | 381 |
| 2006-04-07 | 386 | 389 | 385 | 385 | 30,000 | 385 |
| 2006-04-06 | 390 | 391 | 387 | 391 | 42,000 | 391 |
| 2006-04-05 | 389 | 398 | 389 | 390 | 35,000 | 390 |
| 2006-04-04 | 386 | 394 | 385 | 389 | 46,000 | 389 |
| 2006-04-03 | 397 | 397 | 383 | 386 | 69,000 | 386 |
| 2006-03-31 | 383 | 392 | 382 | 390 | 47,000 | 390 |
| 2006-03-30 | 384 | 385 | 378 | 383 | 43,000 | 383 |
| 2006-03-29 | 377 | 382 | 373 | 382 | 24,000 | 382 |
| 2006-03-28 | 380 | 380 | 371 | 380 | 18,000 | 380 |
| 2006-03-27 | 380 | 383 | 376 | 380 | 44,000 | 380 |
| 2006-03-24 | 372 | 377 | 372 | 375 | 15,000 | 375 |
| 2006-03-23 | 376 | 384 | 371 | 377 | 35,000 | 377 |
| 2006-03-22 | 379 | 379 | 371 | 375 | 54,000 | 375 |
| 2006-03-20 | 374 | 378 | 370 | 376 | 21,000 | 376 |
| 2006-03-17 | 379 | 380 | 376 | 379 | 10,000 | 379 |
| 2006-03-16 | 379 | 380 | 374 | 378 | 39,000 | 378 |
| 2006-03-15 | 390 | 390 | 387 | 387 | 7,000 | 387 |
| 2006-03-14 | 392 | 393 | 388 | 392 | 56,000 | 392 |
| 2006-03-13 | 387 | 391 | 386 | 389 | 15,000 | 389 |
| 2006-03-10 | 385 | 385 | 371 | 385 | 46,000 | 385 |
| 2006-03-09 | 374 | 381 | 373 | 373 | 19,000 | 373 |
| 2006-03-08 | 370 | 373 | 370 | 373 | 19,000 | 373 |
| 2006-03-07 | 377 | 377 | 371 | 372 | 13,000 | 372 |
| 2006-03-06 | 376 | 380 | 364 | 379 | 37,000 | 379 |
| 2006-03-03 | 379 | 388 | 371 | 385 | 28,000 | 385 |
| 2006-03-02 | 405 | 405 | 375 | 394 | 32,000 | 394 |
| 2006-03-01 | 400 | 400 | 393 | 399 | 23,000 | 399 |
| 2006-02-28 | 417 | 417 | 400 | 409 | 40,000 | 409 |
| 2006-02-27 | 420 | 420 | 407 | 413 | 52,000 | 413 |
| 2006-02-24 | 393 | 415 | 392 | 415 | 43,000 | 415 |
| 2006-02-23 | 386 | 399 | 386 | 393 | 25,000 | 393 |
| 2006-02-22 | 380 | 385 | 378 | 385 | 55,000 | 385 |
| 2006-02-21 | 371 | 380 | 371 | 380 | 43,000 | 380 |
| 2006-02-20 | 368 | 376 | 359 | 376 | 93,000 | 376 |
| 2006-02-17 | 409 | 409 | 387 | 388 | 52,000 | 388 |
| 2006-02-16 | 390 | 400 | 389 | 400 | 60,000 | 400 |
| 2006-02-15 | 410 | 410 | 397 | 400 | 53,000 | 400 |
| 2006-02-14 | 387 | 400 | 373 | 397 | 89,000 | 397 |
| 2006-02-13 | 415 | 415 | 396 | 397 | 43,000 | 397 |
| 2006-02-10 | 440 | 440 | 405 | 430 | 102,000 | 430 |
| 2006-02-09 | 441 | 443 | 437 | 440 | 104,000 | 440 |
| 2006-02-08 | 440 | 443 | 435 | 439 | 95,000 | 439 |
| 2006-02-07 | 437 | 448 | 437 | 437 | 148,000 | 437 |
| 2006-02-06 | 431 | 436 | 431 | 434 | 88,000 | 434 |
| 2006-02-03 | 433 | 434 | 426 | 427 | 105,000 | 427 |
| 2006-02-02 | 425 | 435 | 421 | 434 | 95,000 | 434 |
| 2006-02-01 | 436 | 439 | 425 | 430 | 103,000 | 430 |
| 2006-01-31 | 450 | 450 | 431 | 440 | 269,000 | 440 |
| 2006-01-30 | 449 | 453 | 445 | 450 | 229,000 | 450 |
| 2006-01-27 | 448 | 450 | 436 | 446 | 278,000 | 446 |
| 2006-01-26 | 411 | 446 | 411 | 440 | 622,000 | 440 |
| 2006-01-25 | 404 | 415 | 401 | 414 | 133,000 | 414 |
| 2006-01-24 | 409 | 409 | 400 | 405 | 157,000 | 405 |
| 2006-01-23 | 373 | 406 | 368 | 389 | 163,000 | 389 |
| 2006-01-20 | 403 | 405 | 380 | 383 | 164,000 | 383 |
| 2006-01-19 | 354 | 390 | 350 | 390 | 163,000 | 390 |
| 2006-01-18 | 392 | 392 | 326 | 364 | 328,000 | 364 |
| 2006-01-17 | 412 | 422 | 395 | 400 | 159,000 | 400 |
| 2006-01-16 | 426 | 427 | 422 | 422 | 53,000 | 422 |
| 2006-01-13 | 431 | 431 | 422 | 427 | 64,000 | 427 |
| 2006-01-12 | 433 | 435 | 425 | 430 | 70,000 | 430 |
| 2006-01-11 | 436 | 436 | 425 | 432 | 84,000 | 432 |
| 2006-01-10 | 439 | 440 | 422 | 438 | 189,000 | 438 |
| 2006-01-06 | 420 | 430 | 418 | 429 | 119,000 | 429 |
| 2006-01-05 | 415 | 419 | 415 | 418 | 117,000 | 418 |
| 2006-01-04 | 418 | 418 | 412 | 413 | 32,000 | 413 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
