6356 日本ギア工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2014-12-29 | 1,150 | 1,395 | 1,150 | 1,330 | 37,000 | 1,330 |
| 2014-12-26 | 1,100 | 1,190 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2014-12-25 | 1,110 | 1,150 | 1,084 | 1,150 | 10,000 | 1,150 |
| 2014-12-24 | 1,164 | 1,170 | 1,070 | 1,080 | 30,000 | 1,080 |
| 2014-12-22 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 | 1,284 |
| 2014-12-19 | 1,300 | 1,350 | 1,300 | 1,350 | 27,000 | 1,350 |
| 2014-12-18 | 1,290 | 1,350 | 1,200 | 1,200 | 49,000 | 1,200 |
| 2014-12-17 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 2014-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2014-12-12 | 1,300 | 1,300 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2014-12-11 | 1,320 | 1,320 | 1,210 | 1,230 | 79,000 | 1,230 |
| 2014-12-10 | 1,080 | 1,350 | 1,080 | 1,350 | 147,000 | 1,350 |
| 2014-12-09 | 1,018 | 1,050 | 1,018 | 1,050 | 6,000 | 1,050 |
| 2014-12-08 | 1,073 | 1,130 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2014-12-05 | 1,310 | 1,310 | 1,070 | 1,073 | 43,000 | 1,073 |
| 2014-12-04 | 1,200 | 1,300 | 1,020 | 1,300 | 61,000 | 1,300 |
| 2014-12-03 | 1,200 | 1,200 | 1,150 | 1,200 | 33,000 | 1,200 |
| 2014-12-02 | 1,215 | 1,240 | 1,150 | 1,150 | 24,000 | 1,150 |
| 2014-12-01 | 1,223 | 1,276 | 1,200 | 1,203 | 32,000 | 1,203 |
| 2014-11-28 | 1,110 | 1,440 | 1,100 | 1,373 | 86,000 | 1,373 |
| 2014-11-27 | 1,190 | 1,400 | 1,140 | 1,140 | 115,000 | 1,140 |
| 2014-11-26 | 1,070 | 1,228 | 1,070 | 1,220 | 72,000 | 1,220 |
| 2014-11-25 | 969 | 1,290 | 962 | 1,100 | 81,000 | 1,100 |
| 2014-11-21 | 958 | 1,100 | 958 | 1,000 | 108,000 | 1,000 |
| 2014-11-20 | 850 | 950 | 850 | 950 | 52,000 | 950 |
| 2014-11-19 | 815 | 850 | 815 | 850 | 15,000 | 850 |
| 2014-11-18 | 810 | 870 | 810 | 829 | 11,000 | 829 |
| 2014-11-17 | 779 | 900 | 779 | 900 | 151,000 | 900 |
| 2014-11-14 | 790 | 790 | 736 | 750 | 26,000 | 750 |
| 2014-11-13 | 750 | 850 | 750 | 850 | 97,000 | 850 |
| 2014-11-12 | 805 | 805 | 669 | 700 | 28,000 | 700 |
| 2014-11-11 | 767 | 875 | 767 | 805 | 79,000 | 805 |
| 2014-11-10 | 657 | 767 | 657 | 767 | 38,000 | 767 |
| 2014-11-07 | 590 | 667 | 590 | 667 | 17,000 | 667 |
| 2014-11-06 | 527 | 567 | 527 | 567 | 4,000 | 567 |
| 2014-11-05 | 498 | 525 | 498 | 525 | 5,000 | 525 |
| 2014-11-04 | 467 | 500 | 467 | 495 | 46,000 | 495 |
| 2014-10-31 | 445 | 467 | 445 | 467 | 10,000 | 467 |
| 2014-10-30 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-10-29 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2014-10-24 | 435 | 435 | 434 | 435 | 11,000 | 435 |
| 2014-10-23 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2014-10-21 | 416 | 416 | 407 | 407 | 5,000 | 407 |
| 2014-10-20 | 416 | 440 | 416 | 416 | 7,000 | 416 |
| 2014-10-17 | 432 | 433 | 432 | 432 | 4,000 | 432 |
| 2014-10-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-10-15 | 450 | 461 | 440 | 440 | 12,000 | 440 |
| 2014-10-14 | 480 | 480 | 420 | 428 | 58,000 | 428 |
| 2014-10-10 | 535 | 535 | 458 | 479 | 38,000 | 479 |
| 2014-10-09 | 540 | 545 | 540 | 545 | 13,000 | 545 |
| 2014-10-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-10-06 | 592 | 592 | 590 | 590 | 9,000 | 590 |
| 2014-10-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2014-10-02 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2014-09-30 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 2014-09-29 | 653 | 653 | 650 | 650 | 2,000 | 650 |
| 2014-09-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-09-25 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2014-09-24 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2014-09-19 | 621 | 630 | 619 | 619 | 10,000 | 619 |
| 2014-09-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-09-16 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2014-09-12 | 650 | 654 | 650 | 654 | 3,000 | 654 |
| 2014-09-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-09-10 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2014-09-05 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2014-09-04 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2014-09-03 | 677 | 683 | 677 | 683 | 6,000 | 683 |
| 2014-09-02 | 710 | 710 | 666 | 666 | 5,000 | 666 |
| 2014-09-01 | 723 | 723 | 723 | 723 | 4,000 | 723 |
| 2014-08-29 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2014-08-19 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2014-08-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2014-08-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2014-08-11 | 805 | 805 | 790 | 790 | 2,000 | 790 |
| 2014-08-08 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2014-08-06 | 840 | 850 | 840 | 850 | 26,000 | 850 |
| 2014-08-05 | 870 | 870 | 830 | 850 | 4,000 | 850 |
| 2014-08-04 | 835 | 850 | 835 | 850 | 21,000 | 850 |
| 2014-08-01 | 835 | 850 | 810 | 850 | 34,000 | 850 |
| 2014-07-31 | 799 | 850 | 799 | 850 | 47,000 | 850 |
| 2014-07-30 | 784 | 784 | 784 | 784 | 5,000 | 784 |
| 2014-07-29 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2014-07-28 | 820 | 820 | 784 | 784 | 4,000 | 784 |
| 2014-07-25 | 850 | 850 | 850 | 850 | 35,000 | 850 |
| 2014-07-24 | 830 | 841 | 810 | 840 | 51,000 | 840 |
| 2014-07-23 | 825 | 830 | 800 | 800 | 24,000 | 800 |
| 2014-07-22 | 830 | 830 | 800 | 830 | 6,000 | 830 |
| 2014-07-18 | 820 | 830 | 775 | 830 | 29,000 | 830 |
| 2014-07-17 | 780 | 820 | 750 | 820 | 25,000 | 820 |
| 2014-07-16 | 749 | 780 | 686 | 780 | 60,000 | 780 |
| 2014-07-15 | 690 | 740 | 680 | 740 | 87,000 | 740 |
| 2014-07-14 | 599 | 650 | 599 | 650 | 21,000 | 650 |
| 2014-07-11 | 600 | 600 | 573 | 588 | 8,000 | 588 |
| 2014-07-10 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2014-07-09 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2014-07-08 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2014-07-07 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 2014-07-04 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2014-07-03 | 590 | 600 | 590 | 590 | 5,000 | 590 |
| 2014-07-02 | 580 | 582 | 580 | 581 | 6,000 | 581 |
| 2014-06-30 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2014-06-27 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2014-06-25 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2014-06-24 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2014-06-23 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2014-06-20 | 610 | 620 | 592 | 592 | 16,000 | 592 |
| 2014-06-19 | 625 | 630 | 619 | 620 | 23,000 | 620 |
| 2014-06-18 | 622 | 622 | 610 | 620 | 10,000 | 620 |
| 2014-06-17 | 636 | 636 | 620 | 622 | 14,000 | 622 |
| 2014-06-16 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 2014-06-13 | 600 | 620 | 600 | 620 | 25,000 | 620 |
| 2014-06-12 | 590 | 595 | 590 | 595 | 10,000 | 595 |
| 2014-06-11 | 577 | 580 | 577 | 580 | 4,000 | 580 |
| 2014-06-10 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2014-06-09 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2014-06-06 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 2014-06-05 | 532 | 540 | 532 | 540 | 10,000 | 540 |
| 2014-06-04 | 505 | 525 | 505 | 525 | 6,000 | 525 |
| 2014-06-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2014-05-30 | 530 | 530 | 525 | 525 | 8,000 | 525 |
| 2014-05-29 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2014-05-28 | 520 | 522 | 520 | 522 | 14,000 | 522 |
| 2014-05-27 | 520 | 520 | 520 | 520 | 16,000 | 520 |
| 2014-05-26 | 515 | 520 | 514 | 520 | 6,000 | 520 |
| 2014-05-23 | 520 | 520 | 515 | 520 | 10,000 | 520 |
| 2014-05-22 | 510 | 516 | 510 | 515 | 12,000 | 515 |
| 2014-05-21 | 510 | 510 | 510 | 510 | 17,000 | 510 |
| 2014-05-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2014-05-19 | 510 | 510 | 505 | 505 | 17,000 | 505 |
| 2014-05-16 | 500 | 505 | 500 | 505 | 40,000 | 505 |
| 2014-05-15 | 510 | 510 | 500 | 500 | 18,000 | 500 |
| 2014-05-14 | 485 | 500 | 485 | 500 | 17,000 | 500 |
| 2014-05-13 | 470 | 470 | 460 | 470 | 3,000 | 470 |
| 2014-05-12 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-05-08 | 441 | 441 | 420 | 420 | 3,000 | 420 |
| 2014-05-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2014-04-30 | 500 | 500 | 480 | 480 | 7,000 | 480 |
| 2014-04-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2014-04-25 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2014-04-24 | 490 | 500 | 490 | 500 | 13,000 | 500 |
| 2014-04-23 | 489 | 490 | 489 | 490 | 16,000 | 490 |
| 2014-04-22 | 480 | 485 | 480 | 480 | 18,000 | 480 |
| 2014-04-21 | 468 | 470 | 468 | 470 | 23,000 | 470 |
| 2014-04-18 | 462 | 465 | 460 | 460 | 8,000 | 460 |
| 2014-04-17 | 480 | 480 | 460 | 469 | 11,000 | 469 |
| 2014-04-16 | 460 | 480 | 460 | 480 | 15,000 | 480 |
| 2014-04-15 | 407 | 460 | 407 | 460 | 26,000 | 460 |
| 2014-04-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2014-04-11 | 403 | 403 | 395 | 400 | 3,000 | 400 |
| 2014-04-09 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2014-04-08 | 409 | 410 | 403 | 410 | 3,000 | 410 |
| 2014-04-07 | 470 | 470 | 414 | 425 | 11,000 | 425 |
| 2014-04-04 | 439 | 460 | 434 | 460 | 62,000 | 460 |
| 2014-04-03 | 390 | 446 | 390 | 440 | 20,000 | 440 |
| 2014-04-02 | 410 | 410 | 384 | 398 | 12,000 | 398 |
| 2014-04-01 | 398 | 440 | 398 | 440 | 22,000 | 440 |
| 2014-03-31 | 370 | 383 | 370 | 383 | 8,000 | 383 |
| 2014-03-28 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2014-03-27 | 371 | 371 | 356 | 356 | 2,000 | 356 |
| 2014-03-26 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2014-03-25 | 372 | 372 | 357 | 357 | 4,000 | 357 |
| 2014-03-24 | 380 | 380 | 356 | 356 | 3,000 | 356 |
| 2014-03-20 | 360 | 375 | 360 | 375 | 65,000 | 375 |
| 2014-03-19 | 342 | 355 | 342 | 355 | 17,000 | 355 |
| 2014-03-18 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2014-03-17 | 350 | 353 | 348 | 348 | 33,000 | 348 |
| 2014-03-14 | 346 | 354 | 340 | 350 | 69,000 | 350 |
| 2014-03-13 | 334 | 342 | 334 | 338 | 4,000 | 338 |
| 2014-03-12 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2014-03-11 | 335 | 335 | 335 | 335 | 11,000 | 335 |
| 2014-03-10 | 331 | 336 | 331 | 335 | 10,000 | 335 |
| 2014-03-07 | 333 | 333 | 333 | 333 | 7,000 | 333 |
| 2014-03-06 | 336 | 336 | 332 | 332 | 11,000 | 332 |
| 2014-03-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-03-03 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 2014-02-28 | 328 | 328 | 324 | 324 | 2,000 | 324 |
| 2014-02-26 | 327 | 332 | 327 | 328 | 4,000 | 328 |
| 2014-02-25 | 328 | 328 | 320 | 320 | 2,000 | 320 |
| 2014-02-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-02-21 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2014-02-20 | 320 | 323 | 320 | 323 | 3,000 | 323 |
| 2014-02-19 | 335 | 335 | 327 | 327 | 2,000 | 327 |
| 2014-02-17 | 336 | 336 | 328 | 328 | 4,000 | 328 |
| 2014-02-14 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2014-02-13 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2014-02-12 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2014-02-10 | 330 | 330 | 324 | 326 | 3,000 | 326 |
| 2014-02-07 | 318 | 326 | 318 | 320 | 3,000 | 320 |
| 2014-02-06 | 312 | 320 | 312 | 320 | 3,000 | 320 |
| 2014-02-05 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2014-02-04 | 329 | 329 | 320 | 328 | 8,000 | 328 |
| 2014-02-03 | 344 | 344 | 332 | 332 | 6,000 | 332 |
| 2014-01-31 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-01-30 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2014-01-29 | 344 | 348 | 343 | 347 | 11,000 | 347 |
| 2014-01-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-01-24 | 342 | 342 | 333 | 333 | 10,000 | 333 |
| 2014-01-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-01-22 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 2014-01-21 | 333 | 345 | 333 | 341 | 19,000 | 341 |
| 2014-01-20 | 328 | 338 | 328 | 337 | 13,000 | 337 |
| 2014-01-17 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-01-16 | 333 | 334 | 329 | 329 | 3,000 | 329 |
| 2014-01-15 | 328 | 328 | 325 | 325 | 8,000 | 325 |
| 2014-01-14 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 2014-01-09 | 323 | 328 | 323 | 328 | 7,000 | 328 |
| 2014-01-08 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-01-07 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2014-01-06 | 324 | 324 | 324 | 324 | 3,000 | 324 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
