6356 日本ギア工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 340 | 344 | 340 | 341 | 5,000 | 341 |
| 2015-12-29 | 338 | 341 | 338 | 341 | 3,000 | 341 |
| 2015-12-28 | 338 | 350 | 335 | 337 | 23,000 | 337 |
| 2015-12-25 | 345 | 345 | 325 | 330 | 30,000 | 330 |
| 2015-12-24 | 345 | 345 | 339 | 339 | 13,000 | 339 |
| 2015-12-22 | 347 | 350 | 347 | 350 | 4,000 | 350 |
| 2015-12-21 | 349 | 350 | 348 | 350 | 4,000 | 350 |
| 2015-12-18 | 358 | 361 | 357 | 357 | 19,000 | 357 |
| 2015-12-17 | 360 | 361 | 358 | 358 | 22,000 | 358 |
| 2015-12-16 | 359 | 359 | 357 | 357 | 17,000 | 357 |
| 2015-12-15 | 358 | 360 | 345 | 345 | 19,000 | 345 |
| 2015-12-14 | 347 | 356 | 347 | 355 | 36,000 | 355 |
| 2015-12-11 | 348 | 360 | 340 | 347 | 25,000 | 347 |
| 2015-12-10 | 340 | 340 | 339 | 340 | 6,000 | 340 |
| 2015-12-09 | 344 | 344 | 341 | 342 | 8,000 | 342 |
| 2015-12-08 | 349 | 349 | 344 | 344 | 11,000 | 344 |
| 2015-12-07 | 349 | 351 | 349 | 350 | 8,000 | 350 |
| 2015-12-04 | 348 | 348 | 345 | 345 | 10,000 | 345 |
| 2015-12-03 | 348 | 352 | 348 | 352 | 7,000 | 352 |
| 2015-12-02 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2015-12-01 | 350 | 353 | 350 | 353 | 4,000 | 353 |
| 2015-11-30 | 352 | 352 | 350 | 350 | 4,000 | 350 |
| 2015-11-27 | 356 | 356 | 350 | 355 | 8,000 | 355 |
| 2015-11-26 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2015-11-25 | 356 | 357 | 356 | 356 | 3,000 | 356 |
| 2015-11-24 | 351 | 357 | 351 | 356 | 10,000 | 356 |
| 2015-11-20 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2015-11-19 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2015-11-18 | 352 | 354 | 352 | 354 | 2,000 | 354 |
| 2015-11-17 | 351 | 352 | 351 | 352 | 4,000 | 352 |
| 2015-11-16 | 349 | 351 | 345 | 351 | 50,000 | 351 |
| 2015-11-13 | 350 | 352 | 350 | 351 | 10,000 | 351 |
| 2015-11-12 | 353 | 353 | 351 | 351 | 3,000 | 351 |
| 2015-11-10 | 350 | 355 | 350 | 353 | 9,000 | 353 |
| 2015-11-09 | 362 | 362 | 353 | 353 | 10,000 | 353 |
| 2015-11-06 | 358 | 358 | 339 | 355 | 30,000 | 355 |
| 2015-11-05 | 350 | 368 | 348 | 365 | 22,000 | 365 |
| 2015-11-04 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2015-11-02 | 355 | 356 | 337 | 351 | 48,000 | 351 |
| 2015-10-30 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2015-10-29 | 381 | 381 | 359 | 369 | 52,000 | 369 |
| 2015-10-28 | 382 | 382 | 379 | 381 | 16,000 | 381 |
| 2015-10-27 | 375 | 382 | 375 | 382 | 12,000 | 382 |
| 2015-10-26 | 378 | 378 | 370 | 375 | 27,000 | 375 |
| 2015-10-23 | 372 | 373 | 362 | 370 | 24,000 | 370 |
| 2015-10-22 | 362 | 372 | 362 | 372 | 7,000 | 372 |
| 2015-10-21 | 361 | 364 | 361 | 364 | 2,000 | 364 |
| 2015-10-20 | 361 | 361 | 360 | 361 | 4,000 | 361 |
| 2015-10-19 | 362 | 362 | 361 | 361 | 3,000 | 361 |
| 2015-10-16 | 363 | 364 | 363 | 364 | 2,000 | 364 |
| 2015-10-15 | 361 | 368 | 361 | 363 | 17,000 | 363 |
| 2015-10-14 | 359 | 359 | 358 | 359 | 10,000 | 359 |
| 2015-10-13 | 360 | 361 | 358 | 358 | 11,000 | 358 |
| 2015-10-09 | 362 | 362 | 358 | 359 | 18,000 | 359 |
| 2015-10-08 | 366 | 366 | 363 | 363 | 6,000 | 363 |
| 2015-10-07 | 362 | 363 | 358 | 363 | 11,000 | 363 |
| 2015-10-06 | 343 | 355 | 343 | 355 | 21,000 | 355 |
| 2015-10-05 | 333 | 340 | 330 | 340 | 22,000 | 340 |
| 2015-10-02 | 334 | 334 | 327 | 334 | 12,000 | 334 |
| 2015-10-01 | 329 | 334 | 323 | 334 | 10,000 | 334 |
| 2015-09-30 | 320 | 335 | 320 | 329 | 18,000 | 329 |
| 2015-09-29 | 339 | 339 | 320 | 320 | 22,000 | 320 |
| 2015-09-28 | 334 | 339 | 334 | 339 | 7,000 | 339 |
| 2015-09-25 | 343 | 343 | 327 | 335 | 53,000 | 335 |
| 2015-09-24 | 337 | 345 | 335 | 335 | 12,000 | 335 |
| 2015-09-18 | 343 | 343 | 340 | 340 | 19,000 | 340 |
| 2015-09-17 | 338 | 352 | 338 | 351 | 7,000 | 351 |
| 2015-09-16 | 349 | 349 | 330 | 335 | 19,000 | 335 |
| 2015-09-15 | 351 | 351 | 349 | 351 | 8,000 | 351 |
| 2015-09-14 | 330 | 343 | 330 | 343 | 8,000 | 343 |
| 2015-09-11 | 325 | 327 | 325 | 327 | 10,000 | 327 |
| 2015-09-10 | 324 | 325 | 323 | 325 | 14,000 | 325 |
| 2015-09-09 | 323 | 336 | 323 | 325 | 9,000 | 325 |
| 2015-09-08 | 320 | 328 | 316 | 317 | 13,000 | 317 |
| 2015-09-07 | 331 | 331 | 315 | 315 | 10,000 | 315 |
| 2015-09-04 | 341 | 343 | 332 | 335 | 34,000 | 335 |
| 2015-09-03 | 342 | 357 | 340 | 344 | 11,000 | 344 |
| 2015-09-02 | 342 | 344 | 342 | 342 | 9,000 | 342 |
| 2015-09-01 | 344 | 360 | 344 | 349 | 16,000 | 349 |
| 2015-08-31 | 361 | 361 | 344 | 344 | 17,000 | 344 |
| 2015-08-28 | 354 | 362 | 351 | 353 | 21,000 | 353 |
| 2015-08-27 | 344 | 350 | 344 | 347 | 13,000 | 347 |
| 2015-08-26 | 321 | 341 | 321 | 339 | 29,000 | 339 |
| 2015-08-25 | 320 | 338 | 300 | 329 | 73,000 | 329 |
| 2015-08-24 | 356 | 364 | 330 | 342 | 108,000 | 342 |
| 2015-08-21 | 397 | 397 | 385 | 388 | 27,000 | 388 |
| 2015-08-20 | 408 | 408 | 394 | 397 | 29,000 | 397 |
| 2015-08-19 | 402 | 405 | 391 | 395 | 40,000 | 395 |
| 2015-08-18 | 407 | 407 | 406 | 406 | 4,000 | 406 |
| 2015-08-17 | 417 | 427 | 400 | 406 | 59,000 | 406 |
| 2015-08-14 | 409 | 417 | 408 | 417 | 21,000 | 417 |
| 2015-08-13 | 409 | 414 | 407 | 410 | 22,000 | 410 |
| 2015-08-12 | 411 | 415 | 410 | 410 | 10,000 | 410 |
| 2015-08-11 | 411 | 420 | 411 | 412 | 17,000 | 412 |
| 2015-08-10 | 413 | 415 | 410 | 410 | 10,000 | 410 |
| 2015-08-07 | 412 | 413 | 410 | 413 | 18,000 | 413 |
| 2015-08-06 | 424 | 425 | 417 | 417 | 8,000 | 417 |
| 2015-08-05 | 421 | 421 | 419 | 419 | 8,000 | 419 |
| 2015-08-04 | 426 | 426 | 414 | 420 | 15,000 | 420 |
| 2015-08-03 | 435 | 435 | 421 | 421 | 29,000 | 421 |
| 2015-07-31 | 433 | 449 | 423 | 430 | 101,000 | 430 |
| 2015-07-30 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2015-07-29 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 2015-07-28 | 415 | 418 | 415 | 416 | 5,000 | 416 |
| 2015-07-27 | 416 | 416 | 415 | 415 | 8,000 | 415 |
| 2015-07-24 | 419 | 419 | 418 | 418 | 9,000 | 418 |
| 2015-07-23 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2015-07-22 | 419 | 420 | 419 | 419 | 8,000 | 419 |
| 2015-07-21 | 420 | 420 | 418 | 419 | 6,000 | 419 |
| 2015-07-17 | 428 | 428 | 417 | 420 | 9,000 | 420 |
| 2015-07-16 | 428 | 428 | 420 | 420 | 9,000 | 420 |
| 2015-07-15 | 428 | 429 | 420 | 420 | 32,000 | 420 |
| 2015-07-14 | 415 | 426 | 415 | 424 | 12,000 | 424 |
| 2015-07-13 | 418 | 418 | 412 | 414 | 9,000 | 414 |
| 2015-07-10 | 408 | 412 | 404 | 412 | 36,000 | 412 |
| 2015-07-09 | 409 | 409 | 400 | 406 | 53,000 | 406 |
| 2015-07-08 | 428 | 428 | 409 | 409 | 47,000 | 409 |
| 2015-07-07 | 419 | 432 | 419 | 428 | 21,000 | 428 |
| 2015-07-06 | 417 | 424 | 417 | 419 | 16,000 | 419 |
| 2015-07-03 | 415 | 430 | 415 | 430 | 13,000 | 430 |
| 2015-07-02 | 418 | 422 | 415 | 415 | 20,000 | 415 |
| 2015-07-01 | 409 | 420 | 409 | 420 | 15,000 | 420 |
| 2015-06-30 | 403 | 413 | 403 | 413 | 23,000 | 413 |
| 2015-06-29 | 410 | 414 | 407 | 410 | 40,000 | 410 |
| 2015-06-26 | 423 | 423 | 421 | 421 | 5,000 | 421 |
| 2015-06-25 | 426 | 427 | 425 | 426 | 8,000 | 426 |
| 2015-06-24 | 432 | 432 | 425 | 428 | 17,000 | 428 |
| 2015-06-23 | 429 | 429 | 425 | 425 | 2,000 | 425 |
| 2015-06-22 | 429 | 430 | 416 | 430 | 33,000 | 430 |
| 2015-06-19 | 429 | 430 | 426 | 430 | 12,000 | 430 |
| 2015-06-18 | 427 | 430 | 427 | 428 | 8,000 | 428 |
| 2015-06-17 | 427 | 427 | 426 | 427 | 6,000 | 427 |
| 2015-06-16 | 433 | 433 | 426 | 433 | 12,000 | 433 |
| 2015-06-15 | 446 | 446 | 429 | 433 | 64,000 | 433 |
| 2015-06-12 | 450 | 451 | 446 | 446 | 26,000 | 446 |
| 2015-06-11 | 459 | 459 | 450 | 450 | 27,000 | 450 |
| 2015-06-10 | 456 | 463 | 454 | 459 | 31,000 | 459 |
| 2015-06-09 | 453 | 464 | 453 | 454 | 46,000 | 454 |
| 2015-06-08 | 450 | 469 | 449 | 449 | 300,000 | 449 |
| 2015-06-05 | 415 | 440 | 415 | 440 | 106,000 | 440 |
| 2015-06-04 | 417 | 417 | 415 | 415 | 10,000 | 415 |
| 2015-06-03 | 416 | 417 | 415 | 415 | 6,000 | 415 |
| 2015-06-02 | 418 | 418 | 415 | 417 | 25,000 | 417 |
| 2015-06-01 | 414 | 418 | 413 | 416 | 18,000 | 416 |
| 2015-05-29 | 415 | 416 | 412 | 414 | 25,000 | 414 |
| 2015-05-28 | 423 | 424 | 410 | 413 | 107,000 | 413 |
| 2015-05-27 | 418 | 423 | 416 | 422 | 15,000 | 422 |
| 2015-05-26 | 415 | 418 | 414 | 418 | 32,000 | 418 |
| 2015-05-25 | 420 | 420 | 413 | 414 | 57,000 | 414 |
| 2015-05-22 | 422 | 423 | 415 | 419 | 38,000 | 419 |
| 2015-05-21 | 422 | 424 | 422 | 422 | 16,000 | 422 |
| 2015-05-20 | 428 | 428 | 423 | 423 | 7,000 | 423 |
| 2015-05-19 | 425 | 427 | 425 | 427 | 11,000 | 427 |
| 2015-05-18 | 432 | 432 | 422 | 425 | 20,000 | 425 |
| 2015-05-15 | 430 | 435 | 422 | 432 | 83,000 | 432 |
| 2015-05-14 | 442 | 454 | 442 | 453 | 4,000 | 453 |
| 2015-05-13 | 442 | 442 | 438 | 440 | 21,000 | 440 |
| 2015-05-12 | 441 | 444 | 440 | 443 | 15,000 | 443 |
| 2015-05-11 | 447 | 450 | 445 | 448 | 18,000 | 448 |
| 2015-05-08 | 450 | 454 | 446 | 447 | 9,000 | 447 |
| 2015-05-07 | 440 | 443 | 435 | 440 | 27,000 | 440 |
| 2015-05-01 | 454 | 454 | 435 | 445 | 100,000 | 445 |
| 2015-04-30 | 454 | 456 | 454 | 454 | 17,000 | 454 |
| 2015-04-28 | 460 | 462 | 452 | 454 | 25,000 | 454 |
| 2015-04-27 | 456 | 462 | 456 | 461 | 22,000 | 461 |
| 2015-04-24 | 461 | 461 | 452 | 456 | 110,000 | 456 |
| 2015-04-23 | 461 | 464 | 460 | 461 | 14,000 | 461 |
| 2015-04-22 | 465 | 469 | 461 | 461 | 28,000 | 461 |
| 2015-04-21 | 466 | 466 | 461 | 462 | 13,000 | 462 |
| 2015-04-20 | 465 | 475 | 462 | 467 | 43,000 | 467 |
| 2015-04-17 | 470 | 472 | 466 | 468 | 58,000 | 468 |
| 2015-04-16 | 484 | 484 | 471 | 478 | 57,000 | 478 |
| 2015-04-15 | 480 | 482 | 476 | 479 | 78,000 | 479 |
| 2015-04-14 | 480 | 485 | 479 | 480 | 37,000 | 480 |
| 2015-04-13 | 486 | 488 | 479 | 480 | 70,000 | 480 |
| 2015-04-10 | 480 | 481 | 475 | 480 | 38,000 | 480 |
| 2015-04-09 | 485 | 489 | 478 | 480 | 57,000 | 480 |
| 2015-04-08 | 473 | 488 | 473 | 482 | 69,000 | 482 |
| 2015-04-07 | 468 | 476 | 464 | 473 | 19,000 | 473 |
| 2015-04-06 | 468 | 476 | 468 | 471 | 19,000 | 471 |
| 2015-04-03 | 474 | 477 | 468 | 468 | 14,000 | 468 |
| 2015-04-02 | 473 | 473 | 466 | 471 | 25,000 | 471 |
| 2015-04-01 | 469 | 473 | 465 | 473 | 30,000 | 473 |
| 2015-03-31 | 474 | 482 | 467 | 473 | 82,000 | 473 |
| 2015-03-30 | 457 | 470 | 450 | 470 | 49,000 | 470 |
| 2015-03-27 | 456 | 463 | 456 | 456 | 35,000 | 456 |
| 2015-03-26 | 470 | 470 | 460 | 466 | 90,000 | 466 |
| 2015-03-25 | 474 | 478 | 471 | 471 | 113,000 | 471 |
| 2015-03-24 | 480 | 480 | 471 | 474 | 110,000 | 474 |
| 2015-03-23 | 474 | 483 | 471 | 471 | 132,000 | 471 |
| 2015-03-20 | 461 | 483 | 460 | 470 | 83,000 | 470 |
| 2015-03-19 | 469 | 469 | 460 | 461 | 58,000 | 461 |
| 2015-03-18 | 474 | 478 | 465 | 470 | 57,000 | 470 |
| 2015-03-17 | 465 | 484 | 465 | 473 | 112,000 | 473 |
| 2015-03-16 | 471 | 475 | 463 | 465 | 67,000 | 465 |
| 2015-03-13 | 477 | 483 | 464 | 470 | 97,000 | 470 |
| 2015-03-12 | 480 | 484 | 475 | 476 | 33,000 | 476 |
| 2015-03-11 | 477 | 486 | 475 | 476 | 31,000 | 476 |
| 2015-03-10 | 479 | 484 | 476 | 477 | 88,000 | 477 |
| 2015-03-09 | 495 | 495 | 478 | 483 | 85,000 | 483 |
| 2015-03-06 | 510 | 511 | 496 | 496 | 121,000 | 496 |
| 2015-03-05 | 518 | 518 | 510 | 510 | 68,000 | 510 |
| 2015-03-04 | 509 | 522 | 509 | 522 | 84,000 | 522 |
| 2015-03-03 | 515 | 515 | 508 | 508 | 47,000 | 508 |
| 2015-03-02 | 511 | 514 | 504 | 505 | 108,000 | 505 |
| 2015-02-27 | 522 | 523 | 512 | 512 | 50,000 | 512 |
| 2015-02-26 | 525 | 525 | 520 | 522 | 29,000 | 522 |
| 2015-02-25 | 530 | 531 | 518 | 524 | 58,000 | 524 |
| 2015-02-24 | 560 | 560 | 532 | 535 | 95,000 | 535 |
| 2015-02-23 | 569 | 580 | 565 | 565 | 49,000 | 565 |
| 2015-02-20 | 580 | 588 | 549 | 565 | 100,000 | 565 |
| 2015-02-19 | 610 | 619 | 590 | 590 | 57,000 | 590 |
| 2015-02-18 | 640 | 640 | 625 | 640 | 15,000 | 640 |
| 2015-02-17 | 641 | 642 | 630 | 641 | 26,000 | 641 |
| 2015-02-16 | 660 | 660 | 641 | 641 | 26,000 | 641 |
| 2015-02-13 | 640 | 650 | 640 | 640 | 6,000 | 640 |
| 2015-02-12 | 665 | 665 | 650 | 650 | 12,000 | 650 |
| 2015-02-10 | 670 | 680 | 655 | 665 | 10,000 | 665 |
| 2015-02-09 | 680 | 685 | 660 | 670 | 18,000 | 670 |
| 2015-02-06 | 738 | 738 | 650 | 652 | 45,000 | 652 |
| 2015-02-05 | 769 | 769 | 753 | 768 | 4,000 | 768 |
| 2015-02-04 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2015-02-03 | 830 | 830 | 800 | 800 | 3,000 | 800 |
| 2015-02-02 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2015-01-30 | 860 | 866 | 815 | 851 | 12,000 | 851 |
| 2015-01-29 | 899 | 949 | 879 | 890 | 20,000 | 890 |
| 2015-01-28 | 884 | 990 | 864 | 989 | 7,000 | 989 |
| 2015-01-27 | 840 | 854 | 835 | 854 | 8,000 | 854 |
| 2015-01-26 | 800 | 800 | 728 | 750 | 5,000 | 750 |
| 2015-01-23 | 850 | 850 | 790 | 800 | 9,000 | 800 |
| 2015-01-22 | 858 | 865 | 851 | 865 | 4,000 | 865 |
| 2015-01-21 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2015-01-20 | 958 | 958 | 898 | 898 | 12,000 | 898 |
| 2015-01-19 | 925 | 959 | 925 | 959 | 7,000 | 959 |
| 2015-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-01-15 | 1,048 | 1,048 | 1,005 | 1,016 | 4,000 | 1,016 |
| 2015-01-14 | 1,040 | 1,040 | 970 | 1,030 | 15,000 | 1,030 |
| 2015-01-13 | 1,145 | 1,145 | 1,030 | 1,030 | 9,000 | 1,030 |
| 2015-01-08 | 1,200 | 1,288 | 1,168 | 1,168 | 4,000 | 1,168 |
| 2015-01-07 | 1,120 | 1,166 | 1,120 | 1,166 | 5,000 | 1,166 |
| 2015-01-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2015-01-05 | 1,180 | 1,210 | 1,180 | 1,180 | 3,000 | 1,180 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
