ジェイテクト(6473)の株価時系列情報
ジェイテクト(6473)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 572 | 572 | 572 | 572 | 19,000 |
| 1984/12/27 | 577 | 585 | 577 | 585 | 8,000 |
| 1984/12/26 | 577 | 585 | 572 | 572 | 52,000 |
| 1984/12/25 | 577 | 577 | 577 | 577 | 3,000 |
| 1984/12/24 | 576 | 576 | 576 | 576 | 12,000 |
| 1984/12/22 | 586 | 586 | 576 | 576 | 14,000 |
| 1984/12/21 | 598 | 598 | 585 | 585 | 55,000 |
| 1984/12/20 | 590 | 598 | 590 | 598 | 16,000 |
| 1984/12/19 | 581 | 581 | 580 | 580 | 15,000 |
| 1984/12/18 | 576 | 580 | 576 | 580 | 43,000 |
| 1984/12/17 | 576 | 580 | 576 | 576 | 14,000 |
| 1984/12/15 | 579 | 580 | 575 | 575 | 29,000 |
| 1984/12/14 | 585 | 585 | 580 | 580 | 25,000 |
| 1984/12/13 | 585 | 585 | 579 | 580 | 63,000 |
| 1984/12/12 | 575 | 580 | 575 | 576 | 22,000 |
| 1984/12/11 | 570 | 580 | 568 | 568 | 142,000 |
| 1984/12/10 | 578 | 585 | 570 | 570 | 133,000 |
| 1984/12/07 | 591 | 600 | 585 | 585 | 155,000 |
| 1984/12/06 | 600 | 605 | 585 | 585 | 24,000 |
| 1984/12/05 | 605 | 605 | 600 | 603 | 30,000 |
| 1984/12/04 | 607 | 611 | 600 | 600 | 185,000 |
| 1984/12/03 | 618 | 624 | 605 | 607 | 76,000 |
| 1984/12/01 | 613 | 625 | 607 | 625 | 65,000 |
| 1984/11/30 | 613 | 613 | 608 | 612 | 49,000 |
| 1984/11/29 | 615 | 620 | 607 | 615 | 51,000 |
| 1984/11/28 | 605 | 608 | 605 | 607 | 36,000 |
| 1984/11/27 | 625 | 625 | 620 | 624 | 62,000 |
| 1984/11/26 | 634 | 634 | 625 | 625 | 59,000 |
| 1984/11/24 | 629 | 635 | 629 | 634 | 129,000 |
| 1984/11/22 | 625 | 627 | 623 | 625 | 154,000 |
| 1984/11/21 | 624 | 624 | 615 | 615 | 46,000 |
| 1984/11/20 | 627 | 627 | 617 | 617 | 100,000 |
| 1984/11/19 | 629 | 629 | 615 | 628 | 168,000 |
| 1984/11/17 | 625 | 630 | 617 | 625 | 381,000 |
| 1984/11/16 | 614 | 614 | 605 | 605 | 66,000 |
| 1984/11/15 | 605 | 615 | 605 | 615 | 180,000 |
| 1984/11/14 | 600 | 605 | 590 | 605 | 64,000 |
| 1984/11/13 | 585 | 600 | 585 | 600 | 104,000 |
| 1984/11/12 | 585 | 585 | 585 | 585 | 9,000 |
| 1984/11/09 | 592 | 592 | 582 | 590 | 96,000 |
| 1984/11/08 | 600 | 600 | 590 | 592 | 28,000 |
| 1984/11/07 | 630 | 637 | 610 | 610 | 166,000 |
| 1984/11/06 | 610 | 640 | 610 | 620 | 689,000 |
| 1984/11/05 | 615 | 620 | 610 | 619 | 139,000 |
| 1984/11/02 | 610 | 615 | 608 | 610 | 210,000 |
| 1984/11/01 | 609 | 610 | 604 | 605 | 135,000 |
| 1984/10/31 | 600 | 611 | 600 | 610 | 83,000 |
| 1984/10/30 | 600 | 606 | 596 | 600 | 82,000 |
| 1984/10/29 | 600 | 613 | 600 | 602 | 114,000 |
| 1984/10/27 | 608 | 608 | 600 | 607 | 99,000 |
| 1984/10/26 | 629 | 629 | 599 | 611 | 212,000 |
| 1984/10/25 | 599 | 640 | 599 | 631 | 819,000 |
| 1984/10/24 | 580 | 590 | 580 | 590 | 73,000 |
| 1984/10/23 | 581 | 581 | 575 | 575 | 43,000 |
| 1984/10/22 | 580 | 585 | 575 | 580 | 57,000 |
| 1984/10/20 | 585 | 585 | 580 | 585 | 35,000 |
| 1984/10/19 | 593 | 600 | 585 | 585 | 64,000 |
| 1984/10/18 | 575 | 584 | 575 | 584 | 82,000 |
| 1984/10/17 | 570 | 571 | 570 | 570 | 29,000 |
| 1984/10/16 | 579 | 579 | 565 | 565 | 28,000 |
| 1984/10/15 | 580 | 589 | 570 | 570 | 113,000 |
| 1984/10/12 | 590 | 595 | 580 | 580 | 152,000 |
| 1984/10/11 | 575 | 575 | 575 | 575 | 55,000 |
| 1984/10/09 | 580 | 580 | 575 | 575 | 67,000 |
| 1984/10/08 | 582 | 582 | 580 | 580 | 8,000 |
| 1984/10/06 | 581 | 582 | 581 | 582 | 72,000 |
| 1984/10/05 | 590 | 590 | 580 | 580 | 43,000 |
| 1984/10/04 | 581 | 582 | 580 | 580 | 45,000 |
| 1984/10/03 | 580 | 581 | 570 | 581 | 128,000 |
| 1984/10/02 | 590 | 600 | 590 | 591 | 69,000 |
| 1984/10/01 | 610 | 610 | 600 | 600 | 72,000 |
| 1984/09/29 | 594 | 612 | 590 | 612 | 322,000 |
| 1984/09/28 | 580 | 584 | 572 | 584 | 21,000 |
| 1984/09/27 | 570 | 580 | 570 | 580 | 70,000 |
| 1984/09/26 | 565 | 570 | 562 | 570 | 23,000 |
| 1984/09/25 | 568 | 570 | 568 | 570 | 16,000 |
| 1984/09/22 | 573 | 574 | 570 | 570 | 31,000 |
| 1984/09/21 | 581 | 582 | 572 | 572 | 45,000 |
| 1984/09/20 | 582 | 582 | 581 | 582 | 12,000 |
| 1984/09/19 | 580 | 585 | 580 | 585 | 25,000 |
| 1984/09/18 | 590 | 590 | 580 | 581 | 32,000 |
| 1984/09/17 | 583 | 595 | 583 | 590 | 95,000 |
| 1984/09/14 | 609 | 609 | 591 | 592 | 33,000 |
| 1984/09/13 | 596 | 605 | 590 | 605 | 54,000 |
| 1984/09/12 | 605 | 605 | 600 | 605 | 74,000 |
| 1984/09/11 | 615 | 615 | 611 | 615 | 29,000 |
| 1984/09/10 | 625 | 630 | 615 | 624 | 48,000 |
| 1984/09/07 | 637 | 637 | 620 | 633 | 280,000 |
| 1984/09/06 | 616 | 629 | 615 | 628 | 223,000 |
| 1984/09/05 | 615 | 616 | 610 | 616 | 202,000 |
| 1984/09/04 | 613 | 620 | 613 | 614 | 96,000 |
| 1984/09/03 | 610 | 620 | 610 | 620 | 70,000 |
| 1984/09/01 | 610 | 620 | 607 | 610 | 108,000 |
| 1984/08/31 | 616 | 619 | 601 | 607 | 180,000 |
| 1984/08/30 | 619 | 625 | 608 | 618 | 152,000 |
| 1984/08/29 | 638 | 638 | 623 | 625 | 379,000 |
| 1984/08/28 | 645 | 648 | 625 | 628 | 465,000 |
| 1984/08/27 | 632 | 650 | 628 | 645 | 1,393,000 |
| 1984/08/25 | 629 | 633 | 623 | 625 | 753,000 |
| 1984/08/24 | 604 | 635 | 602 | 633 | 1,549,000 |
| 1984/08/23 | 590 | 602 | 588 | 602 | 181,000 |
| 1984/08/22 | 604 | 607 | 590 | 591 | 847,000 |
| 1984/08/21 | 600 | 607 | 585 | 599 | 675,000 |
| 1984/08/20 | 597 | 607 | 592 | 607 | 703,000 |
| 1984/08/18 | 600 | 610 | 591 | 607 | 1,441,000 |
| 1984/08/17 | 559 | 584 | 559 | 570 | 2,318,000 |
| 1984/08/16 | 540 | 544 | 538 | 544 | 163,000 |
| 1984/08/15 | 544 | 547 | 540 | 544 | 392,000 |
| 1984/08/14 | 539 | 565 | 535 | 546 | 1,506,000 |
| 1984/08/13 | 539 | 545 | 525 | 540 | 375,000 |
| 1984/08/10 | 508 | 539 | 508 | 530 | 495,000 |
| 1984/08/09 | 488 | 500 | 488 | 500 | 30,000 |
| 1984/08/08 | 498 | 499 | 498 | 498 | 26,000 |
| 1984/08/07 | 510 | 510 | 508 | 508 | 90,000 |
| 1984/08/06 | 495 | 510 | 495 | 510 | 49,000 |
| 1984/08/04 | 499 | 499 | 499 | 499 | 3,000 |
| 1984/08/03 | 485 | 495 | 485 | 495 | 37,000 |
| 1984/08/02 | 480 | 485 | 480 | 485 | 25,000 |
| 1984/08/01 | 479 | 480 | 475 | 475 | 36,000 |
| 1984/07/31 | 485 | 485 | 475 | 480 | 16,000 |
| 1984/07/30 | 495 | 495 | 490 | 490 | 34,000 |
| 1984/07/28 | 485 | 491 | 485 | 490 | 88,000 |
| 1984/07/27 | 485 | 490 | 485 | 490 | 45,000 |
| 1984/07/26 | 490 | 490 | 490 | 490 | 15,000 |
| 1984/07/25 | 470 | 470 | 470 | 470 | 24,000 |
| 1984/07/24 | 464 | 485 | 464 | 485 | 32,000 |
| 1984/07/23 | 485 | 485 | 461 | 461 | 79,000 |
| 1984/07/21 | 480 | 480 | 480 | 480 | 18,000 |
| 1984/07/20 | 491 | 491 | 485 | 485 | 40,000 |
| 1984/07/19 | 504 | 508 | 501 | 501 | 117,000 |
| 1984/07/18 | 529 | 548 | 512 | 524 | 511,000 |
| 1984/07/17 | 485 | 532 | 485 | 520 | 441,000 |
| 1984/07/16 | 482 | 490 | 480 | 482 | 29,000 |
| 1984/07/13 | 476 | 485 | 475 | 485 | 26,000 |
| 1984/07/12 | 475 | 475 | 475 | 475 | 2,000 |
| 1984/07/11 | 485 | 485 | 475 | 475 | 44,000 |
| 1984/07/10 | 475 | 490 | 470 | 490 | 74,000 |
| 1984/07/09 | 470 | 471 | 470 | 470 | 16,000 |
| 1984/07/07 | 471 | 476 | 471 | 476 | 13,000 |
| 1984/07/06 | 474 | 479 | 474 | 475 | 16,000 |
| 1984/07/05 | 469 | 471 | 469 | 470 | 24,000 |
| 1984/07/04 | 470 | 470 | 465 | 465 | 21,000 |
| 1984/07/03 | 460 | 460 | 455 | 460 | 28,000 |
| 1984/07/02 | 470 | 470 | 460 | 460 | 9,000 |
| 1984/06/30 | 470 | 470 | 470 | 470 | 16,000 |
| 1984/06/27 | 460 | 460 | 460 | 460 | 6,000 |
| 1984/06/26 | 465 | 465 | 465 | 465 | 9,000 |
| 1984/06/25 | 475 | 475 | 475 | 475 | 41,000 |
| 1984/06/23 | 455 | 455 | 450 | 450 | 6,000 |
| 1984/06/22 | 462 | 462 | 455 | 455 | 6,000 |
| 1984/06/21 | 462 | 462 | 462 | 462 | 15,000 |
| 1984/06/19 | 478 | 478 | 476 | 476 | 10,000 |
| 1984/06/18 | 478 | 480 | 476 | 476 | 14,000 |
| 1984/06/16 | 482 | 482 | 482 | 482 | 26,000 |
| 1984/06/15 | 461 | 467 | 460 | 467 | 22,000 |
| 1984/06/14 | 454 | 461 | 451 | 461 | 90,000 |
| 1984/06/13 | 448 | 455 | 445 | 455 | 156,000 |
| 1984/06/12 | 450 | 450 | 448 | 448 | 5,000 |
| 1984/06/11 | 450 | 450 | 445 | 446 | 266,000 |
| 1984/06/08 | 460 | 460 | 455 | 455 | 22,000 |
| 1984/06/07 | 450 | 450 | 450 | 450 | 7,000 |
| 1984/06/06 | 440 | 445 | 440 | 445 | 18,000 |
| 1984/06/05 | 445 | 445 | 438 | 438 | 14,000 |
| 1984/06/04 | 445 | 445 | 445 | 445 | 2,000 |
| 1984/06/02 | 445 | 445 | 445 | 445 | 4,000 |
| 1984/06/01 | 449 | 449 | 445 | 445 | 18,000 |
| 1984/05/31 | 451 | 451 | 449 | 449 | 6,000 |
| 1984/05/30 | 447 | 447 | 447 | 447 | 2,000 |
| 1984/05/29 | 445 | 445 | 445 | 445 | 3,000 |
| 1984/05/28 | 451 | 451 | 445 | 448 | 20,000 |
| 1984/05/26 | 450 | 451 | 450 | 450 | 9,000 |
| 1984/05/25 | 453 | 453 | 451 | 451 | 5,000 |
| 1984/05/24 | 450 | 453 | 450 | 453 | 15,000 |
| 1984/05/23 | 450 | 450 | 450 | 450 | 10,000 |
| 1984/05/21 | 450 | 450 | 450 | 450 | 8,000 |
| 1984/05/19 | 450 | 450 | 450 | 450 | 6,000 |
| 1984/05/18 | 459 | 459 | 455 | 455 | 8,000 |
| 1984/05/17 | 460 | 460 | 460 | 460 | 3,000 |
| 1984/05/16 | 460 | 460 | 460 | 460 | 3,000 |
| 1984/05/15 | 465 | 465 | 460 | 461 | 5,000 |
| 1984/05/14 | 466 | 470 | 465 | 466 | 22,000 |
| 1984/05/11 | 464 | 465 | 464 | 465 | 13,000 |
| 1984/05/10 | 465 | 465 | 465 | 465 | 18,000 |
| 1984/05/09 | 465 | 465 | 465 | 465 | 10,000 |
| 1984/05/08 | 470 | 470 | 470 | 470 | 24,000 |
| 1984/05/04 | 483 | 483 | 480 | 480 | 6,000 |
| 1984/05/02 | 483 | 483 | 480 | 480 | 18,000 |
| 1984/05/01 | 474 | 483 | 474 | 483 | 17,000 |
| 1984/04/27 | 468 | 468 | 468 | 468 | 13,000 |
| 1984/04/26 | 460 | 466 | 460 | 466 | 15,000 |
| 1984/04/25 | 455 | 456 | 455 | 456 | 4,000 |
| 1984/04/24 | 456 | 456 | 450 | 450 | 27,000 |
| 1984/04/21 | 470 | 470 | 470 | 470 | 1,000 |
| 1984/04/20 | 470 | 470 | 470 | 470 | 18,000 |
| 1984/04/19 | 475 | 475 | 475 | 475 | 7,000 |
| 1984/04/18 | 481 | 481 | 481 | 481 | 18,000 |
| 1984/04/16 | 500 | 500 | 495 | 496 | 56,000 |
| 1984/04/13 | 507 | 509 | 498 | 500 | 81,000 |
| 1984/04/12 | 483 | 510 | 483 | 510 | 77,000 |
| 1984/04/11 | 475 | 480 | 475 | 480 | 13,000 |
| 1984/04/10 | 471 | 472 | 471 | 472 | 11,000 |
| 1984/04/09 | 470 | 471 | 470 | 471 | 10,000 |
| 1984/04/07 | 470 | 471 | 470 | 471 | 12,000 |
| 1984/04/06 | 462 | 465 | 462 | 465 | 106,000 |
| 1984/04/05 | 465 | 465 | 460 | 460 | 23,000 |
| 1984/04/03 | 441 | 450 | 441 | 445 | 37,000 |
| 1984/04/02 | 438 | 439 | 438 | 439 | 2,000 |
| 1984/03/31 | 436 | 436 | 435 | 435 | 12,000 |
| 1984/03/30 | 431 | 431 | 431 | 431 | 13,000 |
| 1984/03/29 | 432 | 432 | 430 | 430 | 7,000 |
| 1984/03/28 | 430 | 430 | 430 | 430 | 5,000 |
| 1984/03/27 | 430 | 430 | 430 | 430 | 33,000 |
| 1984/03/26 | 440 | 440 | 430 | 430 | 50,000 |
| 1984/03/24 | 435 | 435 | 435 | 435 | 21,000 |
| 1984/03/23 | 425 | 435 | 425 | 435 | 42,000 |
| 1984/03/22 | 421 | 421 | 420 | 420 | 15,000 |
| 1984/03/21 | 435 | 440 | 420 | 420 | 101,000 |
| 1984/03/19 | 439 | 440 | 436 | 436 | 40,000 |
| 1984/03/17 | 439 | 439 | 436 | 436 | 13,000 |
| 1984/03/16 | 445 | 445 | 440 | 440 | 42,000 |
| 1984/03/15 | 450 | 450 | 445 | 445 | 217,000 |
| 1984/03/14 | 455 | 455 | 452 | 452 | 11,000 |
| 1984/03/13 | 455 | 455 | 455 | 455 | 13,000 |
| 1984/03/12 | 452 | 452 | 452 | 452 | 8,000 |
| 1984/03/09 | 462 | 462 | 461 | 461 | 7,000 |
| 1984/03/08 | 462 | 462 | 462 | 462 | 11,000 |
| 1984/03/07 | 461 | 463 | 461 | 461 | 8,000 |
| 1984/03/06 | 465 | 465 | 460 | 460 | 25,000 |
| 1984/03/05 | 458 | 465 | 458 | 465 | 12,000 |
| 1984/03/02 | 459 | 460 | 455 | 455 | 23,000 |
| 1984/03/01 | 455 | 460 | 454 | 458 | 13,000 |
| 1984/02/29 | 456 | 462 | 454 | 454 | 43,000 |
| 1984/02/28 | 457 | 460 | 457 | 458 | 29,000 |
| 1984/02/27 | 452 | 460 | 451 | 460 | 14,000 |
| 1984/02/25 | 451 | 451 | 451 | 451 | 8,000 |
| 1984/02/24 | 453 | 453 | 451 | 451 | 11,000 |
| 1984/02/23 | 455 | 455 | 453 | 453 | 10,000 |
| 1984/02/22 | 455 | 455 | 454 | 454 | 17,000 |
| 1984/02/21 | 456 | 456 | 455 | 456 | 4,000 |
| 1984/02/20 | 457 | 462 | 457 | 457 | 10,000 |
| 1984/02/17 | 455 | 456 | 455 | 455 | 17,000 |
| 1984/02/16 | 452 | 455 | 452 | 455 | 10,000 |
| 1984/02/15 | 452 | 455 | 450 | 450 | 12,000 |
| 1984/02/14 | 452 | 452 | 450 | 450 | 35,000 |
| 1984/02/13 | 467 | 467 | 467 | 467 | 13,000 |
| 1984/02/10 | 471 | 472 | 471 | 472 | 13,000 |
| 1984/02/09 | 476 | 476 | 471 | 471 | 33,000 |
| 1984/02/08 | 476 | 480 | 476 | 476 | 9,000 |
| 1984/02/07 | 480 | 480 | 480 | 480 | 7,000 |
| 1984/02/06 | 480 | 480 | 480 | 480 | 14,000 |
| 1984/02/04 | 480 | 480 | 480 | 480 | 8,000 |
| 1984/02/03 | 482 | 482 | 480 | 480 | 13,000 |
| 1984/02/02 | 483 | 483 | 480 | 482 | 26,000 |
| 1984/01/31 | 481 | 488 | 481 | 488 | 57,000 |
| 1984/01/30 | 481 | 483 | 481 | 482 | 20,000 |
| 1984/01/28 | 481 | 481 | 481 | 481 | 32,000 |
| 1984/01/27 | 483 | 483 | 481 | 481 | 74,000 |
| 1984/01/26 | 483 | 484 | 483 | 484 | 38,000 |
| 1984/01/25 | 484 | 484 | 483 | 484 | 17,000 |
| 1984/01/24 | 481 | 483 | 481 | 483 | 15,000 |
| 1984/01/23 | 483 | 483 | 483 | 483 | 6,000 |
| 1984/01/21 | 491 | 491 | 481 | 481 | 36,000 |
| 1984/01/20 | 500 | 500 | 490 | 490 | 24,000 |
| 1984/01/19 | 500 | 500 | 495 | 500 | 60,000 |
| 1984/01/18 | 502 | 505 | 500 | 500 | 27,000 |
| 1984/01/17 | 501 | 502 | 501 | 502 | 21,000 |
| 1984/01/13 | 510 | 510 | 501 | 501 | 38,000 |
| 1984/01/12 | 505 | 511 | 501 | 510 | 224,000 |
| 1984/01/11 | 505 | 525 | 505 | 520 | 239,000 |
| 1984/01/10 | 503 | 505 | 500 | 500 | 39,000 |
| 1984/01/09 | 502 | 515 | 502 | 504 | 127,000 |
| 1984/01/07 | 513 | 513 | 500 | 500 | 44,000 |
| 1984/01/06 | 515 | 520 | 510 | 512 | 70,000 |
| 1984/01/05 | 498 | 510 | 498 | 510 | 79,000 |
| 1984/01/04 | 485 | 490 | 480 | 490 | 8,000 |