6356 日本ギア工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2009-12-29 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2009-12-28 | 350 | 351 | 350 | 350 | 16,000 | 350 |
| 2009-12-25 | 348 | 350 | 340 | 340 | 16,000 | 340 |
| 2009-12-24 | 330 | 340 | 330 | 340 | 31,000 | 340 |
| 2009-12-22 | 319 | 330 | 319 | 325 | 91,000 | 325 |
| 2009-12-21 | 320 | 320 | 300 | 300 | 10,000 | 300 |
| 2009-12-16 | 325 | 325 | 318 | 318 | 5,000 | 318 |
| 2009-12-15 | 319 | 325 | 315 | 325 | 8,000 | 325 |
| 2009-12-14 | 317 | 328 | 317 | 328 | 10,000 | 328 |
| 2009-12-11 | 319 | 325 | 307 | 325 | 16,000 | 325 |
| 2009-12-10 | 325 | 325 | 322 | 325 | 19,000 | 325 |
| 2009-12-09 | 307 | 310 | 304 | 304 | 8,000 | 304 |
| 2009-12-07 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-12-04 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2009-12-03 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2009-12-02 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-12-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-11-30 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2009-11-27 | 305 | 307 | 300 | 301 | 19,000 | 301 |
| 2009-11-26 | 305 | 309 | 305 | 305 | 4,000 | 305 |
| 2009-11-25 | 319 | 320 | 298 | 308 | 10,000 | 308 |
| 2009-11-24 | 300 | 320 | 300 | 320 | 20,000 | 320 |
| 2009-11-19 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2009-11-18 | 297 | 298 | 285 | 290 | 12,000 | 290 |
| 2009-11-17 | 305 | 305 | 300 | 305 | 14,000 | 305 |
| 2009-11-16 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2009-11-13 | 288 | 295 | 284 | 295 | 6,000 | 295 |
| 2009-11-12 | 284 | 287 | 284 | 287 | 2,000 | 287 |
| 2009-11-11 | 281 | 286 | 279 | 284 | 8,000 | 284 |
| 2009-11-09 | 285 | 287 | 285 | 285 | 5,000 | 285 |
| 2009-11-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-11-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-11-02 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2009-10-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-10-29 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2009-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-23 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2009-10-21 | 290 | 290 | 286 | 290 | 7,000 | 290 |
| 2009-10-20 | 291 | 300 | 291 | 300 | 12,000 | 300 |
| 2009-10-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-10-16 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2009-10-15 | 315 | 315 | 300 | 305 | 6,000 | 305 |
| 2009-10-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-10-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2009-10-08 | 280 | 293 | 279 | 293 | 4,000 | 293 |
| 2009-10-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-05 | 290 | 293 | 290 | 293 | 7,000 | 293 |
| 2009-10-02 | 290 | 292 | 285 | 291 | 13,000 | 291 |
| 2009-10-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-09-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-09-28 | 299 | 300 | 298 | 300 | 5,000 | 300 |
| 2009-09-25 | 315 | 315 | 309 | 309 | 5,000 | 309 |
| 2009-09-24 | 330 | 330 | 310 | 310 | 11,000 | 310 |
| 2009-09-18 | 340 | 340 | 330 | 330 | 7,000 | 330 |
| 2009-09-16 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-09-15 | 335 | 339 | 335 | 335 | 18,000 | 335 |
| 2009-09-14 | 325 | 330 | 325 | 327 | 9,000 | 327 |
| 2009-09-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-09-09 | 323 | 325 | 323 | 323 | 6,000 | 323 |
| 2009-09-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2009-09-07 | 319 | 320 | 315 | 315 | 5,000 | 315 |
| 2009-09-04 | 321 | 325 | 310 | 310 | 11,000 | 310 |
| 2009-09-03 | 326 | 330 | 325 | 325 | 8,000 | 325 |
| 2009-09-02 | 330 | 333 | 325 | 330 | 11,000 | 330 |
| 2009-09-01 | 334 | 345 | 334 | 345 | 9,000 | 345 |
| 2009-08-31 | 345 | 345 | 331 | 335 | 9,000 | 335 |
| 2009-08-28 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 2009-08-27 | 349 | 349 | 343 | 343 | 2,000 | 343 |
| 2009-08-26 | 332 | 350 | 331 | 350 | 11,000 | 350 |
| 2009-08-25 | 346 | 346 | 341 | 346 | 3,000 | 346 |
| 2009-08-24 | 341 | 355 | 341 | 348 | 33,000 | 348 |
| 2009-08-21 | 358 | 358 | 335 | 340 | 17,000 | 340 |
| 2009-08-20 | 315 | 358 | 315 | 358 | 70,000 | 358 |
| 2009-08-19 | 317 | 322 | 317 | 317 | 16,000 | 317 |
| 2009-08-18 | 306 | 311 | 297 | 308 | 13,000 | 308 |
| 2009-08-17 | 328 | 328 | 316 | 316 | 23,000 | 316 |
| 2009-08-14 | 311 | 334 | 308 | 334 | 58,000 | 334 |
| 2009-08-13 | 294 | 314 | 294 | 307 | 32,000 | 307 |
| 2009-08-12 | 290 | 290 | 288 | 288 | 9,000 | 288 |
| 2009-08-11 | 280 | 290 | 280 | 285 | 5,000 | 285 |
| 2009-08-10 | 280 | 282 | 279 | 280 | 6,000 | 280 |
| 2009-08-07 | 279 | 279 | 275 | 276 | 5,000 | 276 |
| 2009-08-06 | 281 | 283 | 280 | 283 | 6,000 | 283 |
| 2009-08-05 | 283 | 283 | 281 | 281 | 7,000 | 281 |
| 2009-08-04 | 285 | 290 | 285 | 290 | 27,000 | 290 |
| 2009-08-03 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2009-07-31 | 274 | 285 | 271 | 275 | 12,000 | 275 |
| 2009-07-30 | 273 | 273 | 270 | 270 | 6,000 | 270 |
| 2009-07-29 | 266 | 269 | 266 | 269 | 2,000 | 269 |
| 2009-07-27 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-07-24 | 271 | 271 | 268 | 268 | 4,000 | 268 |
| 2009-07-23 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-07-22 | 264 | 264 | 263 | 263 | 5,000 | 263 |
| 2009-07-21 | 256 | 260 | 255 | 260 | 5,000 | 260 |
| 2009-07-17 | 261 | 261 | 260 | 261 | 8,000 | 261 |
| 2009-07-16 | 268 | 268 | 264 | 264 | 3,000 | 264 |
| 2009-07-15 | 273 | 273 | 272 | 273 | 19,000 | 273 |
| 2009-07-14 | 270 | 270 | 259 | 259 | 6,000 | 259 |
| 2009-07-13 | 261 | 268 | 257 | 265 | 40,000 | 265 |
| 2009-07-10 | 267 | 267 | 263 | 263 | 8,000 | 263 |
| 2009-07-09 | 264 | 264 | 258 | 262 | 13,000 | 262 |
| 2009-07-08 | 254 | 259 | 252 | 254 | 10,000 | 254 |
| 2009-07-07 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2009-07-06 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2009-07-03 | 267 | 272 | 267 | 272 | 17,000 | 272 |
| 2009-07-02 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2009-07-01 | 265 | 268 | 265 | 268 | 4,000 | 268 |
| 2009-06-30 | 262 | 270 | 262 | 265 | 13,000 | 265 |
| 2009-06-29 | 268 | 270 | 265 | 267 | 8,000 | 267 |
| 2009-06-26 | 267 | 270 | 263 | 268 | 18,000 | 268 |
| 2009-06-25 | 263 | 263 | 259 | 259 | 7,000 | 259 |
| 2009-06-24 | 257 | 261 | 257 | 258 | 6,000 | 258 |
| 2009-06-23 | 263 | 263 | 256 | 256 | 30,000 | 256 |
| 2009-06-22 | 269 | 273 | 266 | 268 | 6,000 | 268 |
| 2009-06-19 | 268 | 269 | 267 | 267 | 12,000 | 267 |
| 2009-06-18 | 264 | 268 | 261 | 263 | 15,000 | 263 |
| 2009-06-17 | 263 | 267 | 263 | 263 | 10,000 | 263 |
| 2009-06-16 | 270 | 270 | 263 | 265 | 15,000 | 265 |
| 2009-06-15 | 283 | 283 | 272 | 272 | 16,000 | 272 |
| 2009-06-12 | 275 | 285 | 263 | 278 | 48,000 | 278 |
| 2009-06-11 | 266 | 277 | 260 | 277 | 36,000 | 277 |
| 2009-06-10 | 274 | 274 | 266 | 269 | 8,000 | 269 |
| 2009-06-09 | 270 | 272 | 270 | 270 | 6,000 | 270 |
| 2009-06-08 | 273 | 273 | 265 | 271 | 25,000 | 271 |
| 2009-06-05 | 275 | 277 | 272 | 272 | 10,000 | 272 |
| 2009-06-04 | 270 | 272 | 270 | 272 | 6,000 | 272 |
| 2009-06-03 | 275 | 276 | 273 | 273 | 5,000 | 273 |
| 2009-06-02 | 285 | 290 | 280 | 281 | 8,000 | 281 |
| 2009-06-01 | 277 | 284 | 277 | 284 | 12,000 | 284 |
| 2009-05-29 | 266 | 270 | 266 | 268 | 10,000 | 268 |
| 2009-05-28 | 262 | 271 | 262 | 267 | 4,000 | 267 |
| 2009-05-27 | 265 | 274 | 263 | 267 | 14,000 | 267 |
| 2009-05-26 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-05-25 | 264 | 269 | 264 | 269 | 5,000 | 269 |
| 2009-05-21 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-05-20 | 270 | 272 | 270 | 272 | 2,000 | 272 |
| 2009-05-19 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2009-05-18 | 271 | 271 | 260 | 265 | 14,000 | 265 |
| 2009-05-15 | 273 | 281 | 273 | 281 | 19,000 | 281 |
| 2009-05-14 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2009-05-13 | 305 | 305 | 288 | 288 | 19,000 | 288 |
| 2009-05-12 | 300 | 310 | 295 | 300 | 12,000 | 300 |
| 2009-05-11 | 305 | 306 | 296 | 296 | 8,000 | 296 |
| 2009-05-08 | 275 | 290 | 274 | 290 | 16,000 | 290 |
| 2009-05-07 | 280 | 280 | 270 | 275 | 4,000 | 275 |
| 2009-05-01 | 280 | 280 | 265 | 265 | 6,000 | 265 |
| 2009-04-30 | 266 | 270 | 265 | 270 | 11,000 | 270 |
| 2009-04-28 | 270 | 270 | 254 | 259 | 17,000 | 259 |
| 2009-04-27 | 285 | 285 | 268 | 269 | 7,000 | 269 |
| 2009-04-24 | 291 | 291 | 280 | 280 | 9,000 | 280 |
| 2009-04-23 | 288 | 288 | 278 | 286 | 20,000 | 286 |
| 2009-04-22 | 299 | 315 | 288 | 288 | 41,000 | 288 |
| 2009-04-21 | 312 | 312 | 282 | 296 | 23,000 | 296 |
| 2009-04-20 | 299 | 320 | 294 | 308 | 73,000 | 308 |
| 2009-04-17 | 246 | 276 | 246 | 264 | 47,000 | 264 |
| 2009-04-16 | 242 | 245 | 242 | 242 | 4,000 | 242 |
| 2009-04-15 | 245 | 245 | 230 | 235 | 15,000 | 235 |
| 2009-04-14 | 241 | 242 | 236 | 240 | 13,000 | 240 |
| 2009-04-13 | 235 | 243 | 235 | 240 | 14,000 | 240 |
| 2009-04-10 | 241 | 241 | 230 | 234 | 14,000 | 234 |
| 2009-04-09 | 232 | 241 | 232 | 236 | 12,000 | 236 |
| 2009-04-08 | 237 | 237 | 228 | 231 | 19,000 | 231 |
| 2009-04-07 | 229 | 241 | 229 | 240 | 22,000 | 240 |
| 2009-04-06 | 230 | 230 | 223 | 223 | 8,000 | 223 |
| 2009-04-03 | 236 | 236 | 229 | 229 | 5,000 | 229 |
| 2009-04-02 | 221 | 226 | 220 | 226 | 7,000 | 226 |
| 2009-04-01 | 218 | 226 | 216 | 226 | 6,000 | 226 |
| 2009-03-31 | 218 | 218 | 215 | 215 | 3,000 | 215 |
| 2009-03-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-03-27 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2009-03-26 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 2009-03-25 | 227 | 230 | 223 | 228 | 9,000 | 228 |
| 2009-03-24 | 225 | 230 | 225 | 228 | 4,000 | 228 |
| 2009-03-23 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2009-03-19 | 220 | 225 | 220 | 221 | 4,000 | 221 |
| 2009-03-18 | 216 | 216 | 215 | 216 | 7,000 | 216 |
| 2009-03-17 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-03-16 | 223 | 223 | 220 | 220 | 7,000 | 220 |
| 2009-03-13 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 2009-03-12 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2009-03-11 | 210 | 211 | 205 | 208 | 15,000 | 208 |
| 2009-03-10 | 213 | 213 | 206 | 207 | 10,000 | 207 |
| 2009-03-05 | 215 | 219 | 213 | 218 | 11,000 | 218 |
| 2009-03-04 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-03-03 | 214 | 220 | 208 | 220 | 11,000 | 220 |
| 2009-02-27 | 227 | 227 | 220 | 220 | 11,000 | 220 |
| 2009-02-26 | 215 | 236 | 215 | 225 | 26,000 | 225 |
| 2009-02-25 | 219 | 219 | 218 | 218 | 3,000 | 218 |
| 2009-02-24 | 214 | 219 | 210 | 215 | 8,000 | 215 |
| 2009-02-23 | 215 | 216 | 215 | 216 | 4,000 | 216 |
| 2009-02-20 | 225 | 225 | 222 | 222 | 5,000 | 222 |
| 2009-02-19 | 223 | 227 | 223 | 225 | 3,000 | 225 |
| 2009-02-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-02-17 | 232 | 232 | 230 | 230 | 10,000 | 230 |
| 2009-02-16 | 234 | 234 | 232 | 232 | 8,000 | 232 |
| 2009-02-13 | 225 | 230 | 225 | 226 | 7,000 | 226 |
| 2009-02-12 | 222 | 224 | 221 | 222 | 5,000 | 222 |
| 2009-02-10 | 226 | 229 | 226 | 229 | 3,000 | 229 |
| 2009-02-09 | 235 | 235 | 227 | 227 | 12,000 | 227 |
| 2009-02-06 | 237 | 240 | 233 | 240 | 11,000 | 240 |
| 2009-02-05 | 237 | 238 | 236 | 237 | 5,000 | 237 |
| 2009-02-04 | 230 | 240 | 230 | 239 | 9,000 | 239 |
| 2009-02-02 | 253 | 253 | 239 | 239 | 7,000 | 239 |
| 2009-01-30 | 254 | 257 | 246 | 247 | 32,000 | 247 |
| 2009-01-29 | 235 | 237 | 231 | 232 | 10,000 | 232 |
| 2009-01-28 | 221 | 226 | 221 | 226 | 4,000 | 226 |
| 2009-01-27 | 217 | 223 | 216 | 223 | 10,000 | 223 |
| 2009-01-26 | 220 | 220 | 217 | 217 | 5,000 | 217 |
| 2009-01-23 | 225 | 225 | 220 | 222 | 15,000 | 222 |
| 2009-01-22 | 233 | 234 | 221 | 222 | 19,000 | 222 |
| 2009-01-21 | 228 | 233 | 228 | 233 | 3,000 | 233 |
| 2009-01-20 | 231 | 236 | 231 | 231 | 3,000 | 231 |
| 2009-01-19 | 251 | 255 | 241 | 241 | 5,000 | 241 |
| 2009-01-16 | 229 | 238 | 224 | 238 | 14,000 | 238 |
| 2009-01-15 | 234 | 234 | 228 | 233 | 12,000 | 233 |
| 2009-01-14 | 241 | 241 | 236 | 241 | 15,000 | 241 |
| 2009-01-13 | 243 | 243 | 241 | 241 | 5,000 | 241 |
| 2009-01-09 | 247 | 247 | 242 | 242 | 7,000 | 242 |
| 2009-01-08 | 247 | 248 | 247 | 248 | 4,000 | 248 |
| 2009-01-07 | 261 | 264 | 255 | 263 | 40,000 | 263 |
| 2009-01-06 | 242 | 260 | 242 | 260 | 18,000 | 260 |
| 2009-01-05 | 249 | 249 | 241 | 241 | 3,000 | 241 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
