6356 日本ギア工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 237 | 237 | 230 | 235 | 5,000 | 235 |
| 2008-12-29 | 232 | 234 | 232 | 233 | 6,000 | 233 |
| 2008-12-26 | 245 | 249 | 232 | 237 | 32,000 | 237 |
| 2008-12-25 | 245 | 245 | 233 | 235 | 5,000 | 235 |
| 2008-12-24 | 249 | 251 | 235 | 235 | 12,000 | 235 |
| 2008-12-22 | 240 | 252 | 238 | 250 | 15,000 | 250 |
| 2008-12-17 | 231 | 235 | 231 | 235 | 11,000 | 235 |
| 2008-12-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-12-15 | 257 | 257 | 254 | 255 | 27,000 | 255 |
| 2008-12-12 | 239 | 243 | 227 | 240 | 29,000 | 240 |
| 2008-12-11 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2008-12-10 | 237 | 237 | 229 | 229 | 12,000 | 229 |
| 2008-12-09 | 220 | 230 | 220 | 225 | 11,000 | 225 |
| 2008-12-08 | 210 | 215 | 206 | 215 | 9,000 | 215 |
| 2008-12-05 | 225 | 225 | 204 | 212 | 29,000 | 212 |
| 2008-12-04 | 230 | 230 | 225 | 225 | 7,000 | 225 |
| 2008-12-03 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-12-02 | 230 | 230 | 227 | 229 | 4,000 | 229 |
| 2008-12-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-28 | 236 | 236 | 231 | 231 | 4,000 | 231 |
| 2008-11-27 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 2008-11-26 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2008-11-25 | 247 | 247 | 245 | 245 | 3,000 | 245 |
| 2008-11-21 | 222 | 233 | 222 | 233 | 10,000 | 233 |
| 2008-11-20 | 223 | 231 | 221 | 231 | 6,000 | 231 |
| 2008-11-19 | 233 | 233 | 228 | 228 | 5,000 | 228 |
| 2008-11-18 | 235 | 235 | 232 | 234 | 8,000 | 234 |
| 2008-11-17 | 248 | 250 | 239 | 241 | 14,000 | 241 |
| 2008-11-14 | 246 | 246 | 237 | 243 | 6,000 | 243 |
| 2008-11-13 | 241 | 241 | 235 | 238 | 10,000 | 238 |
| 2008-11-12 | 250 | 250 | 240 | 240 | 10,000 | 240 |
| 2008-11-11 | 245 | 251 | 244 | 250 | 12,000 | 250 |
| 2008-11-10 | 260 | 260 | 255 | 255 | 10,000 | 255 |
| 2008-11-07 | 241 | 260 | 235 | 255 | 15,000 | 255 |
| 2008-11-06 | 268 | 270 | 266 | 266 | 12,000 | 266 |
| 2008-11-05 | 270 | 288 | 270 | 285 | 18,000 | 285 |
| 2008-11-04 | 250 | 265 | 240 | 265 | 20,000 | 265 |
| 2008-10-31 | 241 | 250 | 238 | 250 | 21,000 | 250 |
| 2008-10-30 | 234 | 250 | 222 | 236 | 24,000 | 236 |
| 2008-10-29 | 251 | 251 | 245 | 245 | 15,000 | 245 |
| 2008-10-28 | 221 | 236 | 217 | 236 | 20,000 | 236 |
| 2008-10-27 | 252 | 257 | 223 | 226 | 50,000 | 226 |
| 2008-10-24 | 281 | 281 | 272 | 272 | 9,000 | 272 |
| 2008-10-23 | 290 | 290 | 271 | 271 | 16,000 | 271 |
| 2008-10-22 | 282 | 300 | 282 | 300 | 8,000 | 300 |
| 2008-10-21 | 305 | 305 | 291 | 291 | 5,000 | 291 |
| 2008-10-20 | 305 | 320 | 305 | 310 | 5,000 | 310 |
| 2008-10-17 | 305 | 335 | 297 | 330 | 36,000 | 330 |
| 2008-10-16 | 295 | 305 | 290 | 305 | 74,000 | 305 |
| 2008-10-15 | 283 | 300 | 280 | 300 | 36,000 | 300 |
| 2008-10-14 | 298 | 298 | 278 | 278 | 26,000 | 278 |
| 2008-10-10 | 232 | 240 | 225 | 240 | 28,000 | 240 |
| 2008-10-09 | 215 | 242 | 215 | 242 | 17,000 | 242 |
| 2008-10-08 | 232 | 241 | 219 | 219 | 61,000 | 219 |
| 2008-10-07 | 224 | 240 | 215 | 237 | 104,000 | 237 |
| 2008-10-06 | 266 | 266 | 249 | 249 | 50,000 | 249 |
| 2008-10-03 | 275 | 275 | 260 | 271 | 52,000 | 271 |
| 2008-10-02 | 300 | 300 | 285 | 285 | 28,000 | 285 |
| 2008-10-01 | 290 | 305 | 290 | 305 | 21,000 | 305 |
| 2008-09-30 | 287 | 290 | 280 | 285 | 24,000 | 285 |
| 2008-09-29 | 291 | 293 | 291 | 292 | 8,000 | 292 |
| 2008-09-26 | 307 | 312 | 295 | 296 | 21,000 | 296 |
| 2008-09-25 | 307 | 313 | 305 | 312 | 27,000 | 312 |
| 2008-09-24 | 319 | 320 | 315 | 320 | 39,000 | 320 |
| 2008-09-22 | 333 | 333 | 318 | 320 | 17,000 | 320 |
| 2008-09-19 | 335 | 355 | 335 | 338 | 35,000 | 338 |
| 2008-09-18 | 313 | 335 | 300 | 335 | 68,000 | 335 |
| 2008-09-17 | 296 | 319 | 296 | 319 | 25,000 | 319 |
| 2008-09-16 | 266 | 330 | 264 | 296 | 95,000 | 296 |
| 2008-09-12 | 288 | 296 | 288 | 296 | 25,000 | 296 |
| 2008-09-11 | 288 | 294 | 288 | 288 | 14,000 | 288 |
| 2008-09-10 | 275 | 284 | 274 | 284 | 13,000 | 284 |
| 2008-09-09 | 290 | 290 | 280 | 280 | 16,000 | 280 |
| 2008-09-08 | 275 | 290 | 275 | 290 | 26,000 | 290 |
| 2008-09-05 | 270 | 275 | 261 | 275 | 36,000 | 275 |
| 2008-09-04 | 271 | 275 | 270 | 270 | 14,000 | 270 |
| 2008-09-03 | 276 | 280 | 270 | 270 | 24,000 | 270 |
| 2008-09-02 | 285 | 285 | 276 | 277 | 16,000 | 277 |
| 2008-09-01 | 283 | 290 | 282 | 284 | 14,000 | 284 |
| 2008-08-29 | 279 | 288 | 273 | 286 | 31,000 | 286 |
| 2008-08-28 | 275 | 276 | 269 | 276 | 20,000 | 276 |
| 2008-08-27 | 271 | 271 | 263 | 269 | 16,000 | 269 |
| 2008-08-26 | 271 | 274 | 270 | 270 | 9,000 | 270 |
| 2008-08-25 | 276 | 277 | 273 | 273 | 14,000 | 273 |
| 2008-08-22 | 281 | 281 | 272 | 274 | 14,000 | 274 |
| 2008-08-21 | 275 | 285 | 274 | 281 | 21,000 | 281 |
| 2008-08-20 | 274 | 277 | 272 | 274 | 30,000 | 274 |
| 2008-08-19 | 274 | 275 | 271 | 275 | 19,000 | 275 |
| 2008-08-18 | 281 | 287 | 278 | 284 | 20,000 | 284 |
| 2008-08-15 | 278 | 282 | 275 | 282 | 33,000 | 282 |
| 2008-08-14 | 284 | 286 | 278 | 283 | 27,000 | 283 |
| 2008-08-13 | 291 | 291 | 287 | 288 | 18,000 | 288 |
| 2008-08-12 | 297 | 300 | 292 | 294 | 23,000 | 294 |
| 2008-08-11 | 300 | 303 | 300 | 302 | 7,000 | 302 |
| 2008-08-08 | 300 | 301 | 295 | 299 | 23,000 | 299 |
| 2008-08-07 | 302 | 308 | 300 | 305 | 31,000 | 305 |
| 2008-08-06 | 308 | 308 | 300 | 302 | 38,000 | 302 |
| 2008-08-05 | 307 | 308 | 294 | 294 | 15,000 | 294 |
| 2008-08-04 | 323 | 324 | 308 | 309 | 45,000 | 309 |
| 2008-08-01 | 323 | 345 | 320 | 328 | 140,000 | 328 |
| 2008-07-31 | 292 | 299 | 287 | 298 | 7,000 | 298 |
| 2008-07-30 | 288 | 289 | 286 | 289 | 9,000 | 289 |
| 2008-07-29 | 290 | 293 | 285 | 286 | 10,000 | 286 |
| 2008-07-28 | 293 | 293 | 290 | 290 | 8,000 | 290 |
| 2008-07-25 | 294 | 296 | 293 | 293 | 10,000 | 293 |
| 2008-07-24 | 300 | 302 | 300 | 301 | 7,000 | 301 |
| 2008-07-23 | 296 | 300 | 291 | 299 | 26,000 | 299 |
| 2008-07-22 | 302 | 303 | 291 | 291 | 20,000 | 291 |
| 2008-07-18 | 310 | 310 | 302 | 302 | 19,000 | 302 |
| 2008-07-17 | 306 | 320 | 306 | 315 | 14,000 | 315 |
| 2008-07-16 | 306 | 306 | 290 | 305 | 14,000 | 305 |
| 2008-07-15 | 329 | 329 | 320 | 320 | 10,000 | 320 |
| 2008-07-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-07-11 | 312 | 312 | 302 | 310 | 11,000 | 310 |
| 2008-07-10 | 297 | 309 | 295 | 306 | 17,000 | 306 |
| 2008-07-09 | 325 | 326 | 306 | 306 | 14,000 | 306 |
| 2008-07-08 | 336 | 336 | 315 | 325 | 26,000 | 325 |
| 2008-07-07 | 328 | 328 | 315 | 326 | 13,000 | 326 |
| 2008-07-04 | 306 | 316 | 303 | 303 | 14,000 | 303 |
| 2008-07-03 | 311 | 315 | 287 | 306 | 46,000 | 306 |
| 2008-07-02 | 321 | 321 | 315 | 320 | 11,000 | 320 |
| 2008-07-01 | 331 | 331 | 325 | 330 | 12,000 | 330 |
| 2008-06-30 | 330 | 336 | 330 | 336 | 14,000 | 336 |
| 2008-06-27 | 340 | 345 | 325 | 335 | 45,000 | 335 |
| 2008-06-26 | 354 | 364 | 354 | 355 | 12,000 | 355 |
| 2008-06-25 | 361 | 361 | 353 | 354 | 31,000 | 354 |
| 2008-06-24 | 364 | 364 | 362 | 362 | 12,000 | 362 |
| 2008-06-23 | 359 | 369 | 359 | 369 | 12,000 | 369 |
| 2008-06-20 | 375 | 379 | 368 | 379 | 15,000 | 379 |
| 2008-06-19 | 399 | 400 | 377 | 380 | 57,000 | 380 |
| 2008-06-18 | 370 | 399 | 370 | 393 | 58,000 | 393 |
| 2008-06-17 | 370 | 380 | 367 | 367 | 32,000 | 367 |
| 2008-06-16 | 370 | 377 | 365 | 374 | 32,000 | 374 |
| 2008-06-13 | 367 | 370 | 367 | 370 | 12,000 | 370 |
| 2008-06-12 | 368 | 373 | 360 | 372 | 25,000 | 372 |
| 2008-06-11 | 384 | 384 | 380 | 382 | 21,000 | 382 |
| 2008-06-10 | 396 | 396 | 382 | 382 | 20,000 | 382 |
| 2008-06-09 | 386 | 396 | 377 | 391 | 28,000 | 391 |
| 2008-06-06 | 426 | 426 | 400 | 400 | 65,000 | 400 |
| 2008-06-05 | 414 | 424 | 410 | 420 | 50,000 | 420 |
| 2008-06-04 | 433 | 433 | 410 | 414 | 81,000 | 414 |
| 2008-06-03 | 410 | 439 | 410 | 428 | 176,000 | 428 |
| 2008-06-02 | 394 | 415 | 394 | 415 | 91,000 | 415 |
| 2008-05-30 | 408 | 408 | 385 | 385 | 31,000 | 385 |
| 2008-05-29 | 413 | 413 | 400 | 408 | 104,000 | 408 |
| 2008-05-28 | 376 | 406 | 374 | 406 | 122,000 | 406 |
| 2008-05-27 | 366 | 376 | 364 | 366 | 18,000 | 366 |
| 2008-05-26 | 378 | 379 | 370 | 371 | 12,000 | 371 |
| 2008-05-23 | 378 | 378 | 365 | 369 | 37,000 | 369 |
| 2008-05-22 | 360 | 377 | 352 | 377 | 18,000 | 377 |
| 2008-05-21 | 368 | 374 | 365 | 365 | 44,000 | 365 |
| 2008-05-20 | 379 | 388 | 370 | 375 | 39,000 | 375 |
| 2008-05-19 | 381 | 381 | 376 | 381 | 21,000 | 381 |
| 2008-05-16 | 376 | 385 | 371 | 375 | 108,000 | 375 |
| 2008-05-15 | 424 | 424 | 349 | 360 | 101,000 | 360 |
| 2008-05-14 | 414 | 427 | 409 | 420 | 83,000 | 420 |
| 2008-05-13 | 414 | 415 | 405 | 411 | 18,000 | 411 |
| 2008-05-12 | 415 | 415 | 408 | 410 | 22,000 | 410 |
| 2008-05-09 | 405 | 410 | 402 | 408 | 29,000 | 408 |
| 2008-05-08 | 398 | 405 | 398 | 400 | 21,000 | 400 |
| 2008-05-07 | 397 | 403 | 396 | 403 | 40,000 | 403 |
| 2008-05-02 | 402 | 403 | 394 | 402 | 31,000 | 402 |
| 2008-05-01 | 414 | 415 | 394 | 397 | 30,000 | 397 |
| 2008-04-30 | 394 | 415 | 394 | 414 | 46,000 | 414 |
| 2008-04-28 | 390 | 395 | 390 | 394 | 16,000 | 394 |
| 2008-04-25 | 396 | 401 | 390 | 390 | 9,000 | 390 |
| 2008-04-24 | 394 | 403 | 393 | 395 | 55,000 | 395 |
| 2008-04-23 | 396 | 406 | 389 | 389 | 82,000 | 389 |
| 2008-04-22 | 398 | 417 | 395 | 403 | 116,000 | 403 |
| 2008-04-21 | 376 | 430 | 362 | 421 | 231,000 | 421 |
| 2008-04-18 | 371 | 376 | 360 | 371 | 43,000 | 371 |
| 2008-04-17 | 379 | 381 | 370 | 376 | 32,000 | 376 |
| 2008-04-16 | 358 | 371 | 354 | 371 | 52,000 | 371 |
| 2008-04-15 | 370 | 370 | 355 | 355 | 38,000 | 355 |
| 2008-04-14 | 370 | 374 | 365 | 370 | 51,000 | 370 |
| 2008-04-11 | 366 | 376 | 366 | 375 | 10,000 | 375 |
| 2008-04-10 | 395 | 395 | 371 | 371 | 41,000 | 371 |
| 2008-04-09 | 385 | 385 | 370 | 385 | 13,000 | 385 |
| 2008-04-08 | 390 | 390 | 380 | 385 | 18,000 | 385 |
| 2008-04-07 | 411 | 411 | 377 | 395 | 73,000 | 395 |
| 2008-04-04 | 436 | 450 | 387 | 420 | 446,000 | 420 |
| 2008-04-03 | 406 | 413 | 405 | 413 | 172,000 | 413 |
| 2008-04-02 | 337 | 345 | 326 | 333 | 29,000 | 333 |
| 2008-04-01 | 330 | 333 | 320 | 333 | 43,000 | 333 |
| 2008-03-31 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2008-03-28 | 340 | 345 | 335 | 337 | 16,000 | 337 |
| 2008-03-27 | 347 | 348 | 339 | 345 | 29,000 | 345 |
| 2008-03-26 | 356 | 356 | 341 | 352 | 24,000 | 352 |
| 2008-03-25 | 355 | 355 | 343 | 343 | 16,000 | 343 |
| 2008-03-24 | 347 | 359 | 343 | 345 | 21,000 | 345 |
| 2008-03-21 | 355 | 360 | 332 | 342 | 31,000 | 342 |
| 2008-03-19 | 333 | 349 | 330 | 347 | 30,000 | 347 |
| 2008-03-18 | 316 | 330 | 315 | 320 | 30,000 | 320 |
| 2008-03-17 | 341 | 341 | 315 | 321 | 67,000 | 321 |
| 2008-03-14 | 346 | 350 | 337 | 341 | 17,000 | 341 |
| 2008-03-13 | 351 | 351 | 335 | 345 | 13,000 | 345 |
| 2008-03-12 | 403 | 406 | 371 | 371 | 47,000 | 371 |
| 2008-03-11 | 324 | 368 | 324 | 368 | 71,000 | 368 |
| 2008-03-10 | 380 | 380 | 329 | 354 | 115,000 | 354 |
| 2008-03-07 | 398 | 410 | 394 | 398 | 46,000 | 398 |
| 2008-03-06 | 415 | 425 | 413 | 413 | 26,000 | 413 |
| 2008-03-05 | 425 | 425 | 410 | 410 | 21,000 | 410 |
| 2008-03-04 | 420 | 435 | 407 | 420 | 43,000 | 420 |
| 2008-03-03 | 406 | 421 | 405 | 410 | 54,000 | 410 |
| 2008-02-29 | 455 | 456 | 422 | 429 | 69,000 | 429 |
| 2008-02-28 | 403 | 461 | 403 | 460 | 175,000 | 460 |
| 2008-02-27 | 407 | 409 | 400 | 406 | 31,000 | 406 |
| 2008-02-26 | 413 | 417 | 405 | 405 | 31,000 | 405 |
| 2008-02-25 | 416 | 428 | 403 | 406 | 44,000 | 406 |
| 2008-02-22 | 420 | 439 | 413 | 413 | 85,000 | 413 |
| 2008-02-21 | 434 | 440 | 415 | 420 | 75,000 | 420 |
| 2008-02-20 | 457 | 457 | 421 | 428 | 59,000 | 428 |
| 2008-02-19 | 443 | 452 | 430 | 448 | 43,000 | 448 |
| 2008-02-18 | 437 | 457 | 437 | 439 | 65,000 | 439 |
| 2008-02-15 | 435 | 459 | 425 | 447 | 101,000 | 447 |
| 2008-02-14 | 476 | 494 | 440 | 440 | 310,000 | 440 |
| 2008-02-13 | 391 | 446 | 391 | 446 | 226,000 | 446 |
| 2008-02-12 | 391 | 397 | 355 | 366 | 80,000 | 366 |
| 2008-02-08 | 440 | 445 | 400 | 401 | 83,000 | 401 |
| 2008-02-07 | 436 | 460 | 408 | 424 | 121,000 | 424 |
| 2008-02-06 | 435 | 440 | 395 | 431 | 268,000 | 431 |
| 2008-02-05 | 500 | 529 | 450 | 470 | 340,000 | 470 |
| 2008-02-04 | 494 | 562 | 491 | 530 | 767,000 | 530 |
| 2008-02-01 | 454 | 484 | 416 | 484 | 655,000 | 484 |
| 2008-01-31 | 330 | 404 | 326 | 404 | 252,000 | 404 |
| 2008-01-30 | 310 | 338 | 305 | 324 | 150,000 | 324 |
| 2008-01-29 | 297 | 299 | 295 | 295 | 14,000 | 295 |
| 2008-01-28 | 295 | 297 | 289 | 290 | 25,000 | 290 |
| 2008-01-25 | 300 | 306 | 293 | 301 | 57,000 | 301 |
| 2008-01-24 | 284 | 300 | 280 | 294 | 66,000 | 294 |
| 2008-01-23 | 290 | 290 | 271 | 279 | 34,000 | 279 |
| 2008-01-22 | 266 | 275 | 251 | 260 | 96,000 | 260 |
| 2008-01-21 | 287 | 310 | 285 | 286 | 93,000 | 286 |
| 2008-01-18 | 244 | 298 | 244 | 297 | 97,000 | 297 |
| 2008-01-17 | 238 | 264 | 235 | 264 | 85,000 | 264 |
| 2008-01-16 | 226 | 247 | 222 | 229 | 117,000 | 229 |
| 2008-01-15 | 299 | 299 | 256 | 256 | 68,000 | 256 |
| 2008-01-11 | 298 | 301 | 290 | 294 | 81,000 | 294 |
| 2008-01-10 | 301 | 307 | 293 | 293 | 46,000 | 293 |
| 2008-01-09 | 294 | 301 | 290 | 298 | 53,000 | 298 |
| 2008-01-08 | 298 | 304 | 294 | 300 | 50,000 | 300 |
| 2008-01-07 | 301 | 305 | 293 | 294 | 77,000 | 294 |
| 2008-01-04 | 321 | 325 | 313 | 314 | 20,000 | 314 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
