6356 日本ギア工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 341 | 341 | 333 | 333 | 3,000 | 333 |
| 2010-12-29 | 335 | 339 | 335 | 339 | 9,000 | 339 |
| 2010-12-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-12-27 | 327 | 335 | 323 | 323 | 9,000 | 323 |
| 2010-12-24 | 323 | 330 | 316 | 320 | 22,000 | 320 |
| 2010-12-22 | 315 | 318 | 315 | 318 | 3,000 | 318 |
| 2010-12-21 | 320 | 323 | 312 | 318 | 9,000 | 318 |
| 2010-12-20 | 326 | 326 | 321 | 321 | 3,000 | 321 |
| 2010-12-17 | 317 | 327 | 317 | 323 | 74,000 | 323 |
| 2010-12-15 | 327 | 327 | 320 | 325 | 6,000 | 325 |
| 2010-12-14 | 328 | 328 | 326 | 327 | 6,000 | 327 |
| 2010-12-13 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2010-12-10 | 325 | 326 | 324 | 324 | 4,000 | 324 |
| 2010-12-09 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2010-12-08 | 330 | 330 | 322 | 325 | 5,000 | 325 |
| 2010-12-07 | 317 | 317 | 316 | 316 | 2,000 | 316 |
| 2010-12-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-12-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-12-01 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-11-30 | 329 | 329 | 315 | 315 | 3,000 | 315 |
| 2010-11-26 | 322 | 322 | 313 | 313 | 3,000 | 313 |
| 2010-11-25 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 2010-11-24 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-11-17 | 334 | 334 | 334 | 334 | 13,000 | 334 |
| 2010-11-16 | 339 | 340 | 334 | 334 | 6,000 | 334 |
| 2010-11-15 | 339 | 339 | 324 | 324 | 5,000 | 324 |
| 2010-11-12 | 324 | 324 | 324 | 324 | 9,000 | 324 |
| 2010-11-11 | 324 | 325 | 324 | 324 | 3,000 | 324 |
| 2010-11-10 | 306 | 323 | 306 | 323 | 5,000 | 323 |
| 2010-11-09 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2010-11-08 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2010-11-05 | 305 | 305 | 301 | 302 | 5,000 | 302 |
| 2010-11-04 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-11-02 | 317 | 317 | 307 | 307 | 3,000 | 307 |
| 2010-11-01 | 330 | 330 | 330 | 330 | 13,000 | 330 |
| 2010-10-29 | 306 | 306 | 293 | 306 | 6,000 | 306 |
| 2010-10-28 | 299 | 300 | 295 | 298 | 13,000 | 298 |
| 2010-10-27 | 300 | 305 | 300 | 303 | 6,000 | 303 |
| 2010-10-26 | 297 | 308 | 297 | 307 | 6,000 | 307 |
| 2010-10-25 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-10-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-10-18 | 330 | 330 | 310 | 310 | 9,000 | 310 |
| 2010-10-15 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2010-10-14 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2010-10-13 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-10-12 | 320 | 320 | 312 | 320 | 5,000 | 320 |
| 2010-10-08 | 304 | 320 | 304 | 320 | 10,000 | 320 |
| 2010-10-07 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-10-06 | 320 | 320 | 304 | 304 | 5,000 | 304 |
| 2010-10-05 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 2010-10-01 | 318 | 320 | 300 | 300 | 8,000 | 300 |
| 2010-09-30 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-09-27 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2010-09-24 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2010-09-22 | 289 | 294 | 289 | 294 | 2,000 | 294 |
| 2010-09-17 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2010-09-15 | 291 | 305 | 291 | 305 | 5,000 | 305 |
| 2010-09-14 | 295 | 298 | 291 | 291 | 14,000 | 291 |
| 2010-09-13 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2010-09-09 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2010-09-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-09-06 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-09-03 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-09-02 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2010-09-01 | 280 | 280 | 264 | 267 | 3,000 | 267 |
| 2010-08-31 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2010-08-30 | 277 | 279 | 277 | 279 | 2,000 | 279 |
| 2010-08-25 | 272 | 272 | 261 | 269 | 4,000 | 269 |
| 2010-08-23 | 274 | 274 | 271 | 271 | 2,000 | 271 |
| 2010-08-20 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2010-08-17 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2010-08-16 | 285 | 285 | 277 | 277 | 5,000 | 277 |
| 2010-08-13 | 270 | 278 | 270 | 278 | 4,000 | 278 |
| 2010-08-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-08-11 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 2010-08-10 | 283 | 284 | 281 | 281 | 4,000 | 281 |
| 2010-08-09 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2010-08-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-08-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-07-30 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2010-07-27 | 288 | 289 | 288 | 289 | 2,000 | 289 |
| 2010-07-26 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-07-23 | 293 | 293 | 287 | 287 | 6,000 | 287 |
| 2010-07-21 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2010-07-16 | 325 | 325 | 297 | 297 | 3,000 | 297 |
| 2010-07-15 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 2010-07-14 | 300 | 306 | 300 | 306 | 3,000 | 306 |
| 2010-07-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-07-09 | 314 | 314 | 305 | 305 | 4,000 | 305 |
| 2010-07-08 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2010-07-07 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2010-07-05 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-07-02 | 300 | 300 | 284 | 289 | 4,000 | 289 |
| 2010-07-01 | 297 | 300 | 289 | 300 | 4,000 | 300 |
| 2010-06-30 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-06-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2010-06-25 | 298 | 298 | 284 | 290 | 9,000 | 290 |
| 2010-06-24 | 292 | 298 | 292 | 292 | 5,000 | 292 |
| 2010-06-23 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2010-06-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-06-18 | 295 | 314 | 295 | 314 | 27,000 | 314 |
| 2010-06-17 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2010-06-16 | 300 | 301 | 299 | 301 | 17,000 | 301 |
| 2010-06-15 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2010-06-14 | 302 | 309 | 302 | 309 | 3,000 | 309 |
| 2010-06-11 | 310 | 310 | 302 | 302 | 2,000 | 302 |
| 2010-06-04 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2010-06-03 | 320 | 320 | 313 | 313 | 2,000 | 313 |
| 2010-06-02 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2010-05-31 | 332 | 332 | 320 | 320 | 3,000 | 320 |
| 2010-05-27 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-05-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-05-25 | 306 | 306 | 300 | 300 | 3,000 | 300 |
| 2010-05-24 | 325 | 336 | 325 | 330 | 10,000 | 330 |
| 2010-05-21 | 290 | 297 | 285 | 295 | 19,000 | 295 |
| 2010-05-20 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2010-05-19 | 291 | 310 | 291 | 310 | 8,000 | 310 |
| 2010-05-18 | 312 | 312 | 307 | 307 | 7,000 | 307 |
| 2010-05-17 | 320 | 320 | 310 | 320 | 19,000 | 320 |
| 2010-05-14 | 345 | 349 | 337 | 349 | 4,000 | 349 |
| 2010-05-11 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 2010-05-10 | 338 | 340 | 335 | 340 | 6,000 | 340 |
| 2010-05-07 | 350 | 350 | 342 | 345 | 11,000 | 345 |
| 2010-05-06 | 370 | 370 | 353 | 364 | 7,000 | 364 |
| 2010-04-30 | 380 | 380 | 371 | 371 | 5,000 | 371 |
| 2010-04-28 | 380 | 380 | 370 | 374 | 18,000 | 374 |
| 2010-04-27 | 383 | 383 | 375 | 380 | 11,000 | 380 |
| 2010-04-26 | 391 | 391 | 380 | 385 | 12,000 | 385 |
| 2010-04-23 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-04-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-04-21 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2010-04-20 | 374 | 381 | 374 | 380 | 6,000 | 380 |
| 2010-04-19 | 371 | 372 | 371 | 371 | 6,000 | 371 |
| 2010-04-16 | 392 | 393 | 387 | 387 | 9,000 | 387 |
| 2010-04-15 | 394 | 396 | 394 | 395 | 8,000 | 395 |
| 2010-04-14 | 397 | 397 | 396 | 396 | 7,000 | 396 |
| 2010-04-13 | 399 | 399 | 396 | 396 | 4,000 | 396 |
| 2010-04-12 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-04-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-04-07 | 398 | 398 | 397 | 397 | 4,000 | 397 |
| 2010-04-06 | 398 | 400 | 398 | 399 | 5,000 | 399 |
| 2010-04-05 | 400 | 400 | 397 | 397 | 4,000 | 397 |
| 2010-03-31 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-03-30 | 402 | 403 | 398 | 403 | 16,000 | 403 |
| 2010-03-29 | 387 | 410 | 387 | 410 | 22,000 | 410 |
| 2010-03-26 | 397 | 414 | 397 | 414 | 14,000 | 414 |
| 2010-03-25 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2010-03-24 | 420 | 427 | 415 | 415 | 23,000 | 415 |
| 2010-03-23 | 420 | 425 | 414 | 414 | 19,000 | 414 |
| 2010-03-19 | 406 | 406 | 392 | 398 | 9,000 | 398 |
| 2010-03-18 | 393 | 398 | 393 | 398 | 3,000 | 398 |
| 2010-03-17 | 394 | 394 | 393 | 394 | 6,000 | 394 |
| 2010-03-16 | 400 | 415 | 390 | 395 | 15,000 | 395 |
| 2010-03-15 | 420 | 420 | 416 | 416 | 5,000 | 416 |
| 2010-03-12 | 405 | 408 | 405 | 408 | 4,000 | 408 |
| 2010-03-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-03-09 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2010-03-05 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-03-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-03-03 | 386 | 396 | 386 | 396 | 5,000 | 396 |
| 2010-03-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-03-01 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2010-02-26 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-02-23 | 397 | 410 | 383 | 401 | 26,000 | 401 |
| 2010-02-22 | 435 | 435 | 422 | 429 | 14,000 | 429 |
| 2010-02-19 | 430 | 430 | 411 | 419 | 11,000 | 419 |
| 2010-02-18 | 474 | 485 | 434 | 434 | 89,000 | 434 |
| 2010-02-17 | 400 | 479 | 400 | 479 | 180,000 | 479 |
| 2010-02-16 | 365 | 399 | 365 | 399 | 16,000 | 399 |
| 2010-02-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2010-02-12 | 362 | 380 | 362 | 375 | 9,000 | 375 |
| 2010-02-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-02-09 | 352 | 367 | 352 | 367 | 15,000 | 367 |
| 2010-02-05 | 347 | 350 | 347 | 350 | 11,000 | 350 |
| 2010-02-04 | 355 | 363 | 355 | 363 | 7,000 | 363 |
| 2010-02-03 | 355 | 355 | 347 | 352 | 11,000 | 352 |
| 2010-02-02 | 340 | 355 | 340 | 355 | 11,000 | 355 |
| 2010-02-01 | 336 | 336 | 336 | 336 | 5,000 | 336 |
| 2010-01-29 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-01-28 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-01-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2010-01-26 | 347 | 349 | 347 | 349 | 8,000 | 349 |
| 2010-01-25 | 354 | 355 | 346 | 355 | 6,000 | 355 |
| 2010-01-22 | 340 | 349 | 339 | 348 | 17,000 | 348 |
| 2010-01-21 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2010-01-20 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2010-01-19 | 340 | 340 | 335 | 337 | 16,000 | 337 |
| 2010-01-18 | 334 | 343 | 334 | 340 | 17,000 | 340 |
| 2010-01-15 | 345 | 352 | 345 | 350 | 23,000 | 350 |
| 2010-01-14 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-01-13 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 2010-01-06 | 331 | 333 | 326 | 326 | 10,000 | 326 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
