6356 日本ギア工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 349 | 349 | 337 | 337 | 10,000 | 337 |
| 2007-12-27 | 346 | 368 | 346 | 346 | 46,000 | 346 |
| 2007-12-26 | 331 | 350 | 321 | 346 | 83,000 | 346 |
| 2007-12-25 | 345 | 348 | 320 | 326 | 71,000 | 326 |
| 2007-12-21 | 330 | 339 | 325 | 337 | 41,000 | 337 |
| 2007-12-20 | 345 | 355 | 333 | 335 | 57,000 | 335 |
| 2007-12-19 | 350 | 351 | 348 | 348 | 26,000 | 348 |
| 2007-12-18 | 351 | 360 | 326 | 360 | 72,000 | 360 |
| 2007-12-17 | 396 | 396 | 365 | 367 | 116,000 | 367 |
| 2007-12-14 | 406 | 406 | 393 | 397 | 17,000 | 397 |
| 2007-12-13 | 412 | 412 | 404 | 404 | 38,000 | 404 |
| 2007-12-12 | 391 | 402 | 391 | 402 | 26,000 | 402 |
| 2007-12-11 | 402 | 402 | 393 | 398 | 11,000 | 398 |
| 2007-12-10 | 400 | 400 | 393 | 400 | 17,000 | 400 |
| 2007-12-07 | 406 | 408 | 398 | 398 | 26,000 | 398 |
| 2007-12-06 | 410 | 410 | 395 | 401 | 28,000 | 401 |
| 2007-12-05 | 415 | 415 | 395 | 400 | 18,000 | 400 |
| 2007-12-04 | 419 | 424 | 415 | 415 | 10,000 | 415 |
| 2007-12-03 | 431 | 439 | 410 | 413 | 80,000 | 413 |
| 2007-11-30 | 409 | 430 | 409 | 425 | 52,000 | 425 |
| 2007-11-29 | 411 | 420 | 403 | 411 | 39,000 | 411 |
| 2007-11-28 | 403 | 404 | 391 | 391 | 17,000 | 391 |
| 2007-11-27 | 375 | 391 | 375 | 381 | 36,000 | 381 |
| 2007-11-26 | 385 | 390 | 380 | 389 | 22,000 | 389 |
| 2007-11-22 | 370 | 385 | 363 | 373 | 45,000 | 373 |
| 2007-11-21 | 385 | 393 | 380 | 380 | 42,000 | 380 |
| 2007-11-20 | 376 | 405 | 357 | 405 | 152,000 | 405 |
| 2007-11-19 | 435 | 435 | 372 | 381 | 95,000 | 381 |
| 2007-11-16 | 463 | 463 | 434 | 434 | 48,000 | 434 |
| 2007-11-15 | 464 | 472 | 448 | 458 | 70,000 | 458 |
| 2007-11-14 | 454 | 476 | 447 | 474 | 66,000 | 474 |
| 2007-11-13 | 430 | 452 | 427 | 452 | 46,000 | 452 |
| 2007-11-12 | 440 | 451 | 410 | 432 | 90,000 | 432 |
| 2007-11-09 | 464 | 469 | 452 | 460 | 36,000 | 460 |
| 2007-11-08 | 476 | 476 | 450 | 459 | 62,000 | 459 |
| 2007-11-07 | 496 | 510 | 482 | 482 | 38,000 | 482 |
| 2007-11-06 | 474 | 502 | 473 | 491 | 81,000 | 491 |
| 2007-11-05 | 520 | 520 | 489 | 489 | 87,000 | 489 |
| 2007-11-02 | 519 | 521 | 510 | 520 | 43,000 | 520 |
| 2007-11-01 | 534 | 546 | 526 | 532 | 76,000 | 532 |
| 2007-10-31 | 535 | 539 | 526 | 526 | 49,000 | 526 |
| 2007-10-30 | 548 | 557 | 532 | 534 | 66,000 | 534 |
| 2007-10-29 | 550 | 551 | 540 | 541 | 62,000 | 541 |
| 2007-10-26 | 531 | 546 | 520 | 532 | 90,000 | 532 |
| 2007-10-25 | 575 | 580 | 523 | 545 | 174,000 | 545 |
| 2007-10-24 | 585 | 597 | 575 | 576 | 214,000 | 576 |
| 2007-10-23 | 597 | 603 | 555 | 566 | 688,000 | 566 |
| 2007-10-22 | 647 | 647 | 647 | 647 | 40,000 | 647 |
| 2007-10-19 | 771 | 773 | 735 | 747 | 82,000 | 747 |
| 2007-10-18 | 750 | 769 | 742 | 764 | 77,000 | 764 |
| 2007-10-17 | 778 | 781 | 707 | 760 | 253,000 | 760 |
| 2007-10-16 | 785 | 814 | 766 | 788 | 424,000 | 788 |
| 2007-10-15 | 759 | 798 | 753 | 795 | 504,000 | 795 |
| 2007-10-12 | 709 | 749 | 709 | 745 | 296,000 | 745 |
| 2007-10-11 | 725 | 725 | 707 | 710 | 129,000 | 710 |
| 2007-10-10 | 696 | 729 | 681 | 729 | 312,000 | 729 |
| 2007-10-09 | 692 | 697 | 685 | 690 | 58,000 | 690 |
| 2007-10-05 | 674 | 686 | 674 | 683 | 64,000 | 683 |
| 2007-10-04 | 681 | 693 | 672 | 672 | 72,000 | 672 |
| 2007-10-03 | 680 | 691 | 675 | 685 | 71,000 | 685 |
| 2007-10-02 | 701 | 713 | 680 | 683 | 59,000 | 683 |
| 2007-10-01 | 710 | 715 | 674 | 682 | 72,000 | 682 |
| 2007-09-28 | 725 | 733 | 703 | 705 | 161,000 | 705 |
| 2007-09-27 | 735 | 735 | 686 | 711 | 374,000 | 711 |
| 2007-09-26 | 635 | 715 | 635 | 715 | 466,000 | 715 |
| 2007-09-25 | 616 | 631 | 604 | 629 | 67,000 | 629 |
| 2007-09-21 | 618 | 618 | 605 | 609 | 45,000 | 609 |
| 2007-09-20 | 624 | 628 | 617 | 620 | 44,000 | 620 |
| 2007-09-19 | 632 | 635 | 615 | 618 | 73,000 | 618 |
| 2007-09-18 | 625 | 625 | 601 | 604 | 67,000 | 604 |
| 2007-09-14 | 643 | 648 | 621 | 621 | 113,000 | 621 |
| 2007-09-13 | 660 | 665 | 630 | 642 | 220,000 | 642 |
| 2007-09-12 | 654 | 690 | 640 | 650 | 189,000 | 650 |
| 2007-09-11 | 656 | 660 | 640 | 650 | 45,000 | 650 |
| 2007-09-10 | 640 | 668 | 640 | 652 | 79,000 | 652 |
| 2007-09-07 | 678 | 692 | 665 | 671 | 105,000 | 671 |
| 2007-09-06 | 650 | 670 | 638 | 670 | 143,000 | 670 |
| 2007-09-05 | 713 | 716 | 643 | 653 | 275,000 | 653 |
| 2007-09-04 | 642 | 724 | 638 | 693 | 846,000 | 693 |
| 2007-09-03 | 665 | 665 | 636 | 645 | 138,000 | 645 |
| 2007-08-31 | 644 | 660 | 629 | 659 | 74,000 | 659 |
| 2007-08-30 | 670 | 670 | 635 | 638 | 64,000 | 638 |
| 2007-08-29 | 619 | 660 | 616 | 650 | 108,000 | 650 |
| 2007-08-28 | 646 | 655 | 625 | 649 | 65,000 | 649 |
| 2007-08-27 | 669 | 679 | 650 | 650 | 64,000 | 650 |
| 2007-08-24 | 681 | 685 | 661 | 663 | 80,000 | 663 |
| 2007-08-23 | 705 | 708 | 679 | 684 | 68,000 | 684 |
| 2007-08-22 | 674 | 694 | 663 | 665 | 55,000 | 665 |
| 2007-08-21 | 690 | 720 | 670 | 684 | 255,000 | 684 |
| 2007-08-20 | 674 | 700 | 650 | 680 | 244,000 | 680 |
| 2007-08-17 | 702 | 730 | 603 | 604 | 302,000 | 604 |
| 2007-08-16 | 673 | 733 | 656 | 703 | 245,000 | 703 |
| 2007-08-15 | 787 | 826 | 718 | 718 | 647,000 | 718 |
| 2007-08-14 | 667 | 787 | 659 | 787 | 673,000 | 787 |
| 2007-08-13 | 615 | 688 | 600 | 687 | 320,000 | 687 |
| 2007-08-10 | 620 | 629 | 588 | 595 | 149,000 | 595 |
| 2007-08-09 | 680 | 690 | 620 | 650 | 172,000 | 650 |
| 2007-08-08 | 731 | 735 | 650 | 652 | 275,000 | 652 |
| 2007-08-07 | 800 | 808 | 702 | 710 | 208,000 | 710 |
| 2007-08-06 | 800 | 800 | 770 | 783 | 109,000 | 783 |
| 2007-08-03 | 822 | 822 | 783 | 810 | 116,000 | 810 |
| 2007-08-02 | 885 | 893 | 776 | 802 | 375,000 | 802 |
| 2007-08-01 | 897 | 920 | 861 | 875 | 289,000 | 875 |
| 2007-07-31 | 919 | 927 | 891 | 907 | 425,000 | 907 |
| 2007-07-30 | 884 | 884 | 841 | 865 | 232,000 | 865 |
| 2007-07-27 | 830 | 908 | 810 | 874 | 199,000 | 874 |
| 2007-07-26 | 925 | 926 | 851 | 862 | 251,000 | 862 |
| 2007-07-25 | 853 | 929 | 851 | 905 | 549,000 | 905 |
| 2007-07-24 | 913 | 934 | 863 | 863 | 811,000 | 863 |
| 2007-07-23 | 782 | 863 | 782 | 863 | 503,000 | 863 |
| 2007-07-20 | 766 | 795 | 756 | 763 | 335,000 | 763 |
| 2007-07-19 | 848 | 866 | 782 | 786 | 421,000 | 786 |
| 2007-07-18 | 825 | 887 | 780 | 853 | 937,000 | 853 |
| 2007-07-17 | 922 | 925 | 832 | 848 | 652,000 | 848 |
| 2007-07-13 | 989 | 989 | 867 | 912 | 1,071,000 | 912 |
| 2007-07-12 | 1,209 | 1,310 | 949 | 949 | 2,656,000 | 949 |
| 2007-07-11 | 983 | 1,200 | 983 | 1,149 | 3,182,000 | 1,149 |
| 2007-07-10 | 933 | 1,003 | 913 | 1,003 | 2,092,000 | 1,003 |
| 2007-07-09 | 855 | 903 | 820 | 903 | 1,006,000 | 903 |
| 2007-07-06 | 887 | 920 | 808 | 825 | 1,148,000 | 825 |
| 2007-07-05 | 1,087 | 1,087 | 887 | 887 | 1,600,000 | 887 |
| 2007-07-04 | 917 | 987 | 910 | 987 | 1,136,000 | 987 |
| 2007-07-03 | 806 | 887 | 806 | 887 | 1,016,000 | 887 |
| 2007-07-02 | 718 | 787 | 711 | 787 | 536,000 | 787 |
| 2007-06-29 | 686 | 710 | 681 | 698 | 382,000 | 698 |
| 2007-06-28 | 635 | 709 | 628 | 697 | 606,000 | 697 |
| 2007-06-27 | 613 | 626 | 608 | 622 | 160,000 | 622 |
| 2007-06-26 | 610 | 614 | 591 | 604 | 201,000 | 604 |
| 2007-06-25 | 600 | 630 | 600 | 620 | 309,000 | 620 |
| 2007-06-22 | 557 | 598 | 551 | 594 | 330,000 | 594 |
| 2007-06-21 | 550 | 562 | 541 | 557 | 146,000 | 557 |
| 2007-06-20 | 560 | 588 | 550 | 559 | 403,000 | 559 |
| 2007-06-19 | 520 | 564 | 519 | 564 | 472,000 | 564 |
| 2007-06-18 | 508 | 518 | 507 | 515 | 112,000 | 515 |
| 2007-06-15 | 508 | 522 | 498 | 500 | 187,000 | 500 |
| 2007-06-14 | 512 | 512 | 495 | 503 | 102,000 | 503 |
| 2007-06-13 | 500 | 506 | 495 | 502 | 121,000 | 502 |
| 2007-06-12 | 513 | 520 | 501 | 504 | 132,000 | 504 |
| 2007-06-11 | 518 | 549 | 507 | 514 | 324,000 | 514 |
| 2007-06-08 | 477 | 509 | 475 | 502 | 290,000 | 502 |
| 2007-06-07 | 468 | 493 | 467 | 492 | 312,000 | 492 |
| 2007-06-06 | 455 | 478 | 455 | 478 | 155,000 | 478 |
| 2007-06-05 | 450 | 458 | 449 | 458 | 107,000 | 458 |
| 2007-06-04 | 455 | 455 | 444 | 444 | 93,000 | 444 |
| 2007-06-01 | 455 | 463 | 440 | 452 | 154,000 | 452 |
| 2007-05-31 | 475 | 480 | 457 | 457 | 345,000 | 457 |
| 2007-05-30 | 442 | 465 | 442 | 464 | 343,000 | 464 |
| 2007-05-29 | 435 | 438 | 421 | 437 | 160,000 | 437 |
| 2007-05-28 | 431 | 450 | 430 | 435 | 376,000 | 435 |
| 2007-05-25 | 395 | 417 | 391 | 411 | 160,000 | 411 |
| 2007-05-24 | 372 | 405 | 370 | 397 | 208,000 | 397 |
| 2007-05-23 | 367 | 374 | 367 | 372 | 52,000 | 372 |
| 2007-05-22 | 365 | 365 | 360 | 363 | 36,000 | 363 |
| 2007-05-21 | 365 | 365 | 357 | 365 | 26,000 | 365 |
| 2007-05-18 | 369 | 369 | 362 | 365 | 18,000 | 365 |
| 2007-05-17 | 369 | 373 | 365 | 369 | 40,000 | 369 |
| 2007-05-16 | 359 | 368 | 358 | 364 | 112,000 | 364 |
| 2007-05-15 | 340 | 340 | 335 | 340 | 5,000 | 340 |
| 2007-05-14 | 340 | 341 | 340 | 340 | 6,000 | 340 |
| 2007-05-11 | 338 | 340 | 333 | 340 | 10,000 | 340 |
| 2007-05-10 | 341 | 345 | 340 | 340 | 29,000 | 340 |
| 2007-05-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-05-07 | 341 | 350 | 340 | 350 | 16,000 | 350 |
| 2007-05-02 | 337 | 341 | 337 | 341 | 12,000 | 341 |
| 2007-05-01 | 340 | 343 | 338 | 343 | 21,000 | 343 |
| 2007-04-27 | 338 | 341 | 337 | 341 | 5,000 | 341 |
| 2007-04-26 | 337 | 340 | 335 | 340 | 24,000 | 340 |
| 2007-04-25 | 328 | 337 | 328 | 337 | 9,000 | 337 |
| 2007-04-24 | 331 | 333 | 328 | 333 | 8,000 | 333 |
| 2007-04-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2007-04-20 | 341 | 344 | 337 | 344 | 14,000 | 344 |
| 2007-04-19 | 346 | 346 | 341 | 345 | 4,000 | 345 |
| 2007-04-18 | 342 | 350 | 341 | 349 | 14,000 | 349 |
| 2007-04-17 | 362 | 362 | 346 | 346 | 11,000 | 346 |
| 2007-04-16 | 367 | 367 | 362 | 362 | 11,000 | 362 |
| 2007-04-13 | 367 | 367 | 362 | 366 | 3,000 | 366 |
| 2007-04-12 | 365 | 365 | 364 | 364 | 13,000 | 364 |
| 2007-04-11 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 2007-04-10 | 363 | 366 | 363 | 366 | 5,000 | 366 |
| 2007-04-09 | 363 | 370 | 360 | 364 | 23,000 | 364 |
| 2007-04-06 | 381 | 381 | 369 | 369 | 16,000 | 369 |
| 2007-04-05 | 380 | 383 | 362 | 381 | 94,000 | 381 |
| 2007-04-04 | 353 | 378 | 353 | 378 | 134,000 | 378 |
| 2007-04-03 | 353 | 353 | 350 | 353 | 26,000 | 353 |
| 2007-04-02 | 370 | 370 | 350 | 358 | 41,000 | 358 |
| 2007-03-30 | 370 | 382 | 368 | 375 | 51,000 | 375 |
| 2007-03-29 | 369 | 369 | 356 | 368 | 7,000 | 368 |
| 2007-03-28 | 365 | 375 | 365 | 370 | 50,000 | 370 |
| 2007-03-26 | 354 | 360 | 350 | 360 | 8,000 | 360 |
| 2007-03-23 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2007-03-22 | 355 | 361 | 355 | 361 | 21,000 | 361 |
| 2007-03-20 | 361 | 361 | 355 | 360 | 12,000 | 360 |
| 2007-03-19 | 357 | 361 | 357 | 361 | 17,000 | 361 |
| 2007-03-16 | 361 | 365 | 357 | 357 | 37,000 | 357 |
| 2007-03-15 | 350 | 366 | 350 | 361 | 47,000 | 361 |
| 2007-03-14 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2007-03-13 | 352 | 352 | 345 | 349 | 8,000 | 349 |
| 2007-03-12 | 343 | 357 | 343 | 357 | 26,000 | 357 |
| 2007-03-09 | 342 | 343 | 337 | 337 | 8,000 | 337 |
| 2007-03-08 | 336 | 344 | 336 | 344 | 3,000 | 344 |
| 2007-03-07 | 339 | 339 | 336 | 336 | 8,000 | 336 |
| 2007-03-06 | 324 | 337 | 324 | 337 | 14,000 | 337 |
| 2007-03-05 | 335 | 335 | 324 | 324 | 15,000 | 324 |
| 2007-03-02 | 335 | 340 | 335 | 340 | 7,000 | 340 |
| 2007-03-01 | 345 | 345 | 334 | 343 | 8,000 | 343 |
| 2007-02-28 | 307 | 350 | 307 | 350 | 131,000 | 350 |
| 2007-02-27 | 368 | 368 | 357 | 357 | 14,000 | 357 |
| 2007-02-26 | 367 | 368 | 367 | 368 | 16,000 | 368 |
| 2007-02-23 | 360 | 367 | 360 | 367 | 30,000 | 367 |
| 2007-02-22 | 356 | 360 | 355 | 360 | 7,000 | 360 |
| 2007-02-21 | 352 | 364 | 352 | 354 | 57,000 | 354 |
| 2007-02-20 | 350 | 355 | 343 | 348 | 11,000 | 348 |
| 2007-02-19 | 345 | 349 | 341 | 349 | 10,000 | 349 |
| 2007-02-15 | 359 | 359 | 359 | 359 | 11,000 | 359 |
| 2007-02-14 | 355 | 360 | 350 | 352 | 35,000 | 352 |
| 2007-02-13 | 360 | 361 | 355 | 355 | 8,000 | 355 |
| 2007-02-09 | 364 | 364 | 364 | 364 | 11,000 | 364 |
| 2007-02-08 | 364 | 365 | 364 | 365 | 11,000 | 365 |
| 2007-02-07 | 367 | 367 | 360 | 366 | 11,000 | 366 |
| 2007-02-06 | 363 | 369 | 362 | 367 | 12,000 | 367 |
| 2007-02-05 | 360 | 370 | 357 | 363 | 13,000 | 363 |
| 2007-02-02 | 358 | 360 | 355 | 360 | 11,000 | 360 |
| 2007-02-01 | 353 | 360 | 353 | 360 | 38,000 | 360 |
| 2007-01-31 | 347 | 354 | 347 | 352 | 40,000 | 352 |
| 2007-01-30 | 356 | 360 | 347 | 352 | 69,000 | 352 |
| 2007-01-29 | 350 | 375 | 350 | 370 | 61,000 | 370 |
| 2007-01-26 | 342 | 350 | 342 | 350 | 36,000 | 350 |
| 2007-01-25 | 339 | 348 | 339 | 342 | 40,000 | 342 |
| 2007-01-24 | 325 | 339 | 325 | 332 | 34,000 | 332 |
| 2007-01-23 | 325 | 330 | 320 | 326 | 20,000 | 326 |
| 2007-01-22 | 331 | 335 | 330 | 330 | 17,000 | 330 |
| 2007-01-19 | 326 | 327 | 324 | 327 | 13,000 | 327 |
| 2007-01-18 | 323 | 334 | 323 | 325 | 43,000 | 325 |
| 2007-01-17 | 322 | 322 | 316 | 320 | 5,000 | 320 |
| 2007-01-16 | 323 | 323 | 313 | 320 | 8,000 | 320 |
| 2007-01-15 | 323 | 325 | 323 | 323 | 16,000 | 323 |
| 2007-01-12 | 322 | 323 | 316 | 323 | 9,000 | 323 |
| 2007-01-11 | 318 | 322 | 318 | 322 | 6,000 | 322 |
| 2007-01-10 | 322 | 323 | 318 | 318 | 15,000 | 318 |
| 2007-01-09 | 312 | 321 | 312 | 321 | 11,000 | 321 |
| 2007-01-05 | 317 | 317 | 310 | 312 | 22,000 | 312 |
| 2007-01-04 | 317 | 317 | 317 | 317 | 4,000 | 317 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
