6356 日本ギア工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 324 | 324 | 320 | 324 | 6,000 | 324 |
| 2013-12-27 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 2013-12-26 | 319 | 319 | 318 | 319 | 3,000 | 319 |
| 2013-12-25 | 325 | 325 | 303 | 314 | 39,000 | 314 |
| 2013-12-24 | 330 | 330 | 325 | 329 | 6,000 | 329 |
| 2013-12-20 | 331 | 331 | 329 | 329 | 14,000 | 329 |
| 2013-12-19 | 338 | 338 | 331 | 331 | 7,000 | 331 |
| 2013-12-17 | 338 | 338 | 338 | 338 | 7,000 | 338 |
| 2013-12-16 | 347 | 347 | 339 | 340 | 12,000 | 340 |
| 2013-12-13 | 339 | 343 | 339 | 343 | 11,000 | 343 |
| 2013-12-11 | 350 | 350 | 342 | 342 | 11,000 | 342 |
| 2013-12-10 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2013-12-09 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2013-12-06 | 343 | 349 | 343 | 349 | 5,000 | 349 |
| 2013-12-05 | 341 | 345 | 341 | 345 | 7,000 | 345 |
| 2013-12-04 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2013-12-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2013-12-02 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2013-11-29 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2013-11-28 | 336 | 340 | 336 | 340 | 15,000 | 340 |
| 2013-11-27 | 354 | 354 | 340 | 340 | 26,000 | 340 |
| 2013-11-26 | 350 | 350 | 349 | 349 | 6,000 | 349 |
| 2013-11-25 | 351 | 354 | 351 | 354 | 4,000 | 354 |
| 2013-11-22 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2013-11-21 | 356 | 356 | 352 | 352 | 8,000 | 352 |
| 2013-11-20 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2013-11-19 | 360 | 360 | 352 | 360 | 7,000 | 360 |
| 2013-11-15 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2013-11-14 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2013-11-12 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2013-11-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-11-07 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2013-11-06 | 361 | 362 | 361 | 362 | 2,000 | 362 |
| 2013-11-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2013-11-01 | 365 | 365 | 363 | 363 | 6,000 | 363 |
| 2013-10-31 | 378 | 378 | 373 | 373 | 2,000 | 373 |
| 2013-10-29 | 373 | 378 | 370 | 378 | 4,000 | 378 |
| 2013-10-28 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2013-10-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-10-23 | 379 | 379 | 372 | 372 | 3,000 | 372 |
| 2013-10-22 | 379 | 395 | 379 | 379 | 15,000 | 379 |
| 2013-10-21 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-10-18 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2013-10-17 | 369 | 369 | 366 | 366 | 2,000 | 366 |
| 2013-10-15 | 373 | 373 | 371 | 371 | 7,000 | 371 |
| 2013-10-11 | 376 | 379 | 376 | 379 | 3,000 | 379 |
| 2013-10-08 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2013-10-07 | 370 | 370 | 366 | 368 | 20,000 | 368 |
| 2013-10-04 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-10-02 | 372 | 374 | 366 | 374 | 16,000 | 374 |
| 2013-10-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-09-30 | 384 | 384 | 380 | 380 | 3,000 | 380 |
| 2013-09-27 | 387 | 388 | 380 | 381 | 12,000 | 381 |
| 2013-09-26 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-09-25 | 386 | 386 | 379 | 379 | 3,000 | 379 |
| 2013-09-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2013-09-20 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2013-09-17 | 386 | 386 | 377 | 377 | 7,000 | 377 |
| 2013-09-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-09-12 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-09-11 | 385 | 385 | 384 | 384 | 2,000 | 384 |
| 2013-09-10 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-09-02 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-08-30 | 380 | 380 | 372 | 375 | 3,000 | 375 |
| 2013-08-29 | 374 | 374 | 372 | 372 | 3,000 | 372 |
| 2013-08-28 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2013-08-27 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-08-26 | 386 | 386 | 378 | 385 | 5,000 | 385 |
| 2013-08-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-08-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-08-20 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2013-08-19 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2013-08-16 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-08-15 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2013-08-12 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2013-08-09 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2013-08-08 | 381 | 383 | 381 | 383 | 5,000 | 383 |
| 2013-08-07 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2013-08-01 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2013-07-31 | 390 | 390 | 382 | 382 | 5,000 | 382 |
| 2013-07-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-07-26 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-07-25 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2013-07-24 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-07-23 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2013-07-19 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2013-07-18 | 389 | 395 | 389 | 395 | 2,000 | 395 |
| 2013-07-16 | 390 | 390 | 385 | 386 | 13,000 | 386 |
| 2013-07-12 | 395 | 400 | 395 | 399 | 11,000 | 399 |
| 2013-07-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-07-10 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2013-07-09 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2013-07-08 | 392 | 396 | 385 | 389 | 11,000 | 389 |
| 2013-07-05 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2013-07-04 | 392 | 392 | 388 | 388 | 3,000 | 388 |
| 2013-07-03 | 398 | 398 | 388 | 388 | 9,000 | 388 |
| 2013-07-02 | 392 | 408 | 392 | 405 | 13,000 | 405 |
| 2013-06-28 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2013-06-26 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2013-06-25 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2013-06-21 | 396 | 396 | 388 | 388 | 3,000 | 388 |
| 2013-06-20 | 391 | 396 | 380 | 396 | 18,000 | 396 |
| 2013-06-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-06-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2013-06-17 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2013-06-14 | 381 | 391 | 381 | 391 | 2,000 | 391 |
| 2013-06-13 | 387 | 393 | 385 | 393 | 3,000 | 393 |
| 2013-06-12 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-06-10 | 383 | 390 | 383 | 390 | 2,000 | 390 |
| 2013-06-07 | 385 | 385 | 378 | 378 | 7,000 | 378 |
| 2013-06-06 | 389 | 390 | 387 | 387 | 7,000 | 387 |
| 2013-06-05 | 389 | 396 | 389 | 393 | 9,000 | 393 |
| 2013-06-04 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2013-06-03 | 398 | 398 | 392 | 392 | 5,000 | 392 |
| 2013-05-31 | 399 | 412 | 399 | 400 | 21,000 | 400 |
| 2013-05-30 | 460 | 480 | 383 | 391 | 77,000 | 391 |
| 2013-05-29 | 452 | 460 | 450 | 450 | 9,000 | 450 |
| 2013-05-28 | 414 | 460 | 414 | 460 | 46,000 | 460 |
| 2013-05-27 | 430 | 437 | 414 | 414 | 11,000 | 414 |
| 2013-05-24 | 440 | 451 | 440 | 450 | 37,000 | 450 |
| 2013-05-23 | 414 | 432 | 414 | 432 | 37,000 | 432 |
| 2013-05-22 | 417 | 417 | 416 | 417 | 3,000 | 417 |
| 2013-05-21 | 433 | 448 | 415 | 425 | 31,000 | 425 |
| 2013-05-20 | 414 | 440 | 409 | 440 | 43,000 | 440 |
| 2013-05-17 | 394 | 400 | 394 | 400 | 3,000 | 400 |
| 2013-05-16 | 399 | 399 | 377 | 394 | 13,000 | 394 |
| 2013-05-15 | 414 | 415 | 400 | 400 | 18,000 | 400 |
| 2013-05-14 | 422 | 431 | 417 | 428 | 12,000 | 428 |
| 2013-05-13 | 433 | 433 | 418 | 418 | 7,000 | 418 |
| 2013-05-10 | 439 | 439 | 424 | 429 | 10,000 | 429 |
| 2013-05-09 | 456 | 456 | 416 | 438 | 26,000 | 438 |
| 2013-05-08 | 443 | 459 | 422 | 459 | 38,000 | 459 |
| 2013-05-07 | 450 | 479 | 447 | 449 | 104,000 | 449 |
| 2013-05-02 | 389 | 450 | 389 | 399 | 69,000 | 399 |
| 2013-05-01 | 396 | 396 | 388 | 388 | 4,000 | 388 |
| 2013-04-30 | 402 | 402 | 390 | 390 | 4,000 | 390 |
| 2013-04-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2013-04-25 | 404 | 404 | 399 | 399 | 2,000 | 399 |
| 2013-04-24 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 2013-04-23 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2013-04-22 | 390 | 407 | 390 | 407 | 8,000 | 407 |
| 2013-04-19 | 398 | 398 | 387 | 398 | 11,000 | 398 |
| 2013-04-18 | 411 | 411 | 400 | 400 | 7,000 | 400 |
| 2013-04-15 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2013-04-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-04-09 | 412 | 420 | 412 | 420 | 2,000 | 420 |
| 2013-04-08 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2013-04-05 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2013-04-01 | 410 | 416 | 410 | 416 | 2,000 | 416 |
| 2013-03-29 | 448 | 448 | 404 | 404 | 4,000 | 404 |
| 2013-03-28 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2013-03-27 | 455 | 456 | 455 | 456 | 4,000 | 456 |
| 2013-03-26 | 480 | 490 | 480 | 490 | 30,000 | 490 |
| 2013-03-25 | 467 | 480 | 467 | 480 | 24,000 | 480 |
| 2013-03-22 | 438 | 452 | 438 | 452 | 2,000 | 452 |
| 2013-03-21 | 470 | 480 | 470 | 480 | 28,000 | 480 |
| 2013-03-19 | 468 | 470 | 444 | 470 | 28,000 | 470 |
| 2013-03-18 | 440 | 450 | 440 | 450 | 20,000 | 450 |
| 2013-03-15 | 449 | 450 | 417 | 445 | 31,000 | 445 |
| 2013-03-14 | 400 | 420 | 400 | 420 | 20,000 | 420 |
| 2013-03-13 | 400 | 400 | 400 | 400 | 20,000 | 400 |
| 2013-03-12 | 415 | 420 | 392 | 400 | 38,000 | 400 |
| 2013-03-11 | 408 | 408 | 375 | 408 | 30,000 | 408 |
| 2013-03-08 | 394 | 400 | 394 | 400 | 8,000 | 400 |
| 2013-03-07 | 384 | 388 | 384 | 388 | 4,000 | 388 |
| 2013-03-06 | 388 | 388 | 380 | 380 | 2,000 | 380 |
| 2013-03-04 | 375 | 384 | 375 | 384 | 4,000 | 384 |
| 2013-03-01 | 369 | 375 | 369 | 371 | 10,000 | 371 |
| 2013-02-28 | 372 | 377 | 372 | 377 | 6,000 | 377 |
| 2013-02-27 | 370 | 370 | 368 | 368 | 7,000 | 368 |
| 2013-02-26 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-02-25 | 385 | 385 | 371 | 378 | 3,000 | 378 |
| 2013-02-22 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-02-21 | 370 | 377 | 370 | 376 | 9,000 | 376 |
| 2013-02-20 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-02-19 | 371 | 375 | 371 | 375 | 5,000 | 375 |
| 2013-02-15 | 370 | 375 | 370 | 375 | 8,000 | 375 |
| 2013-02-14 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2013-02-13 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2013-02-12 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2013-02-08 | 368 | 375 | 363 | 375 | 23,000 | 375 |
| 2013-02-07 | 370 | 395 | 360 | 368 | 32,000 | 368 |
| 2013-02-06 | 361 | 374 | 360 | 362 | 16,000 | 362 |
| 2013-02-05 | 375 | 378 | 368 | 368 | 6,000 | 368 |
| 2013-02-04 | 374 | 378 | 370 | 372 | 10,000 | 372 |
| 2013-02-01 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2013-01-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-01-30 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2013-01-29 | 366 | 366 | 362 | 362 | 2,000 | 362 |
| 2013-01-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-01-25 | 372 | 374 | 372 | 374 | 8,000 | 374 |
| 2013-01-24 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2013-01-22 | 368 | 369 | 368 | 369 | 2,000 | 369 |
| 2013-01-21 | 360 | 368 | 355 | 368 | 8,000 | 368 |
| 2013-01-18 | 367 | 368 | 367 | 368 | 2,000 | 368 |
| 2013-01-17 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2013-01-16 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2013-01-15 | 374 | 374 | 368 | 368 | 4,000 | 368 |
| 2013-01-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2013-01-10 | 379 | 380 | 364 | 372 | 9,000 | 372 |
| 2013-01-09 | 379 | 379 | 378 | 379 | 7,000 | 379 |
| 2013-01-07 | 382 | 382 | 376 | 376 | 4,000 | 376 |
| 2013-01-04 | 382 | 382 | 382 | 382 | 1,000 | 382 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
