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 |
---|---|---|---|---|---|
1985/12/28 | 506 | 516 | 506 | 506 | 27,000 |
1985/12/27 | 506 | 511 | 506 | 511 | 12,000 |
1985/12/26 | 515 | 515 | 510 | 510 | 5,000 |
1985/12/25 | 505 | 510 | 505 | 510 | 14,000 |
1985/12/24 | 528 | 535 | 525 | 525 | 70,000 |
1985/12/23 | 505 | 525 | 502 | 525 | 25,000 |
1985/12/21 | 501 | 501 | 501 | 501 | 2,000 |
1985/12/20 | 534 | 534 | 520 | 530 | 44,000 |
1985/12/19 | 520 | 535 | 520 | 535 | 65,000 |
1985/12/18 | 516 | 530 | 516 | 520 | 25,000 |
1985/12/17 | 515 | 516 | 514 | 516 | 19,000 |
1985/12/16 | 510 | 515 | 510 | 514 | 26,000 |
1985/12/13 | 500 | 509 | 500 | 509 | 83,000 |
1985/12/12 | 500 | 500 | 500 | 500 | 15,000 |
1985/12/11 | 499 | 500 | 499 | 500 | 21,000 |
1985/12/10 | 500 | 500 | 495 | 499 | 4,000 |
1985/12/09 | 508 | 508 | 495 | 495 | 39,000 |
1985/12/07 | 500 | 500 | 500 | 500 | 6,000 |
1985/12/06 | 500 | 500 | 493 | 500 | 19,000 |
1985/12/05 | 493 | 500 | 491 | 500 | 27,000 |
1985/12/04 | 493 | 493 | 491 | 491 | 28,000 |
1985/12/03 | 500 | 500 | 495 | 495 | 19,000 |
1985/12/02 | 501 | 505 | 493 | 493 | 36,000 |
1985/11/30 | 500 | 510 | 500 | 500 | 19,000 |
1985/11/29 | 481 | 500 | 481 | 500 | 15,000 |
1985/11/28 | 500 | 500 | 480 | 480 | 88,000 |
1985/11/27 | 490 | 500 | 490 | 500 | 28,000 |
1985/11/26 | 495 | 495 | 490 | 490 | 33,000 |
1985/11/25 | 498 | 498 | 495 | 498 | 5,000 |
1985/11/22 | 500 | 500 | 500 | 500 | 6,000 |
1985/11/21 | 509 | 510 | 509 | 510 | 13,000 |
1985/11/20 | 503 | 510 | 503 | 510 | 21,000 |
1985/11/19 | 505 | 505 | 503 | 503 | 22,000 |
1985/11/18 | 503 | 505 | 503 | 505 | 25,000 |
1985/11/16 | 525 | 525 | 502 | 502 | 12,000 |
1985/11/15 | 520 | 529 | 520 | 529 | 19,000 |
1985/11/14 | 520 | 529 | 520 | 529 | 22,000 |
1985/11/13 | 510 | 538 | 510 | 538 | 21,000 |
1985/11/12 | 510 | 510 | 510 | 510 | 3,000 |
1985/11/11 | 510 | 510 | 510 | 510 | 19,000 |
1985/11/08 | 512 | 512 | 511 | 511 | 17,000 |
1985/11/07 | 519 | 519 | 512 | 512 | 10,000 |
1985/11/06 | 519 | 519 | 519 | 519 | 6,000 |
1985/11/05 | 519 | 540 | 515 | 540 | 22,000 |
1985/11/02 | 511 | 519 | 511 | 519 | 17,000 |
1985/11/01 | 520 | 520 | 513 | 519 | 18,000 |
1985/10/31 | 512 | 512 | 512 | 512 | 11,000 |
1985/10/30 | 535 | 540 | 534 | 540 | 13,000 |
1985/10/29 | 530 | 540 | 530 | 540 | 41,000 |
1985/10/28 | 510 | 511 | 506 | 511 | 9,000 |
1985/10/26 | 513 | 514 | 513 | 513 | 26,000 |
1985/10/25 | 540 | 540 | 517 | 517 | 94,000 |
1985/10/24 | 514 | 530 | 514 | 530 | 52,000 |
1985/10/23 | 500 | 503 | 500 | 501 | 12,000 |
1985/10/22 | 503 | 503 | 496 | 496 | 3,000 |
1985/10/21 | 514 | 514 | 503 | 503 | 23,000 |
1985/10/19 | 498 | 498 | 497 | 497 | 2,000 |
1985/10/18 | 496 | 500 | 496 | 500 | 5,000 |
1985/10/17 | 492 | 496 | 492 | 496 | 9,000 |
1985/10/16 | 497 | 497 | 491 | 491 | 15,000 |
1985/10/15 | 495 | 500 | 495 | 500 | 17,000 |
1985/10/14 | 512 | 512 | 490 | 490 | 7,000 |
1985/10/11 | 501 | 520 | 500 | 520 | 19,000 |
1985/10/09 | 510 | 510 | 500 | 500 | 23,000 |
1985/10/08 | 500 | 510 | 500 | 510 | 6,000 |
1985/10/07 | 500 | 500 | 500 | 500 | 3,000 |
1985/10/05 | 492 | 500 | 492 | 500 | 30,000 |
1985/10/03 | 491 | 491 | 490 | 490 | 3,000 |
1985/10/02 | 482 | 482 | 482 | 482 | 1,000 |
1985/10/01 | 485 | 485 | 480 | 481 | 36,000 |
1985/09/30 | 498 | 498 | 490 | 491 | 9,000 |
1985/09/28 | 498 | 507 | 498 | 507 | 6,000 |
1985/09/27 | 503 | 503 | 498 | 498 | 10,000 |
1985/09/26 | 503 | 503 | 498 | 498 | 23,000 |
1985/09/25 | 510 | 511 | 502 | 502 | 34,000 |
1985/09/24 | 513 | 516 | 511 | 516 | 16,000 |
1985/09/21 | 511 | 511 | 511 | 511 | 11,000 |
1985/09/20 | 535 | 535 | 528 | 528 | 149,000 |
1985/09/19 | 555 | 555 | 528 | 528 | 168,000 |
1985/09/18 | 550 | 551 | 548 | 550 | 60,000 |
1985/09/17 | 518 | 535 | 518 | 535 | 43,000 |
1985/09/13 | 512 | 516 | 512 | 516 | 20,000 |
1985/09/12 | 518 | 518 | 517 | 517 | 10,000 |
1985/09/11 | 521 | 521 | 516 | 516 | 25,000 |
1985/09/10 | 521 | 521 | 520 | 520 | 14,000 |
1985/09/09 | 516 | 520 | 516 | 520 | 10,000 |
1985/09/07 | 514 | 515 | 514 | 515 | 11,000 |
1985/09/06 | 520 | 520 | 515 | 515 | 24,000 |
1985/09/05 | 520 | 520 | 516 | 516 | 25,000 |
1985/09/04 | 514 | 530 | 514 | 525 | 7,000 |
1985/09/03 | 511 | 513 | 510 | 513 | 7,000 |
1985/09/02 | 515 | 515 | 510 | 510 | 42,000 |
1985/08/31 | 522 | 522 | 507 | 510 | 32,000 |
1985/08/30 | 515 | 523 | 515 | 523 | 19,000 |
1985/08/29 | 510 | 514 | 506 | 506 | 61,000 |
1985/08/28 | 491 | 510 | 491 | 510 | 19,000 |
1985/08/27 | 481 | 485 | 481 | 485 | 9,000 |
1985/08/26 | 481 | 481 | 480 | 480 | 4,000 |
1985/08/24 | 481 | 481 | 480 | 480 | 5,000 |
1985/08/23 | 480 | 480 | 480 | 480 | 8,000 |
1985/08/22 | 480 | 495 | 480 | 495 | 6,000 |
1985/08/21 | 485 | 485 | 475 | 480 | 13,000 |
1985/08/20 | 492 | 492 | 485 | 485 | 12,000 |
1985/08/19 | 497 | 497 | 492 | 492 | 2,000 |
1985/08/17 | 498 | 500 | 498 | 498 | 8,000 |
1985/08/16 | 498 | 498 | 498 | 498 | 6,000 |
1985/08/15 | 473 | 473 | 473 | 473 | 36,000 |
1985/08/14 | 503 | 503 | 476 | 476 | 32,000 |
1985/08/13 | 504 | 510 | 504 | 510 | 7,000 |
1985/08/12 | 510 | 510 | 502 | 502 | 3,000 |
1985/08/07 | 510 | 510 | 500 | 500 | 10,000 |
1985/08/06 | 500 | 500 | 500 | 500 | 6,000 |
1985/08/05 | 501 | 502 | 500 | 500 | 13,000 |
1985/08/03 | 500 | 500 | 500 | 500 | 4,000 |
1985/08/02 | 510 | 510 | 495 | 495 | 7,000 |
1985/08/01 | 510 | 510 | 510 | 510 | 18,000 |
1985/07/31 | 491 | 500 | 491 | 500 | 4,000 |
1985/07/30 | 501 | 501 | 500 | 500 | 28,000 |
1985/07/29 | 501 | 509 | 501 | 501 | 11,000 |
1985/07/27 | 506 | 506 | 501 | 501 | 7,000 |
1985/07/26 | 505 | 510 | 505 | 510 | 8,000 |
1985/07/25 | 505 | 505 | 501 | 505 | 38,000 |
1985/07/24 | 505 | 505 | 505 | 505 | 5,000 |
1985/07/23 | 505 | 505 | 505 | 505 | 10,000 |
1985/07/22 | 510 | 510 | 505 | 505 | 18,000 |
1985/07/19 | 511 | 514 | 510 | 514 | 5,000 |
1985/07/18 | 515 | 515 | 514 | 514 | 12,000 |
1985/07/17 | 525 | 525 | 511 | 515 | 35,000 |
1985/07/16 | 517 | 517 | 506 | 506 | 44,000 |
1985/07/15 | 525 | 530 | 516 | 516 | 98,000 |
1985/07/12 | 531 | 532 | 525 | 525 | 18,000 |
1985/07/11 | 531 | 531 | 530 | 531 | 6,000 |
1985/07/09 | 520 | 520 | 520 | 520 | 30,000 |
1985/07/08 | 540 | 540 | 526 | 526 | 17,000 |
1985/07/06 | 540 | 545 | 540 | 545 | 4,000 |
1985/07/05 | 547 | 547 | 541 | 541 | 23,000 |
1985/07/04 | 550 | 550 | 547 | 548 | 12,000 |
1985/07/03 | 550 | 550 | 547 | 550 | 20,000 |
1985/07/02 | 550 | 552 | 550 | 550 | 42,000 |
1985/07/01 | 545 | 550 | 545 | 550 | 19,000 |
1985/06/29 | 550 | 550 | 545 | 545 | 9,000 |
1985/06/28 | 560 | 560 | 549 | 550 | 55,000 |
1985/06/27 | 538 | 545 | 535 | 545 | 140,000 |
1985/06/26 | 536 | 539 | 536 | 537 | 13,000 |
1985/06/25 | 532 | 532 | 530 | 532 | 44,000 |
1985/06/24 | 529 | 530 | 529 | 530 | 29,000 |
1985/06/22 | 525 | 530 | 524 | 524 | 4,000 |
1985/06/21 | 522 | 524 | 522 | 522 | 11,000 |
1985/06/20 | 520 | 521 | 520 | 520 | 7,000 |
1985/06/19 | 520 | 530 | 515 | 530 | 10,000 |
1985/06/18 | 520 | 520 | 515 | 520 | 21,000 |
1985/06/17 | 521 | 521 | 520 | 520 | 4,000 |
1985/06/15 | 520 | 520 | 520 | 520 | 7,000 |
1985/06/14 | 521 | 521 | 520 | 520 | 9,000 |
1985/06/13 | 516 | 529 | 515 | 521 | 16,000 |
1985/06/12 | 515 | 521 | 515 | 515 | 31,000 |
1985/06/11 | 514 | 515 | 514 | 515 | 17,000 |
1985/06/10 | 513 | 523 | 513 | 523 | 24,000 |
1985/06/07 | 530 | 533 | 530 | 533 | 7,000 |
1985/06/06 | 525 | 530 | 525 | 530 | 12,000 |
1985/06/05 | 513 | 530 | 513 | 525 | 15,000 |
1985/06/04 | 530 | 530 | 513 | 514 | 26,000 |
1985/06/03 | 530 | 530 | 530 | 530 | 39,000 |
1985/05/31 | 540 | 540 | 530 | 530 | 34,000 |
1985/05/30 | 549 | 550 | 546 | 548 | 20,000 |
1985/05/29 | 530 | 554 | 530 | 554 | 62,000 |
1985/05/28 | 531 | 531 | 530 | 530 | 29,000 |
1985/05/27 | 534 | 540 | 531 | 531 | 4,000 |
1985/05/25 | 535 | 536 | 530 | 530 | 13,000 |
1985/05/24 | 536 | 536 | 535 | 535 | 17,000 |
1985/05/23 | 540 | 540 | 536 | 536 | 10,000 |
1985/05/22 | 531 | 531 | 531 | 531 | 13,000 |
1985/05/21 | 530 | 530 | 530 | 530 | 4,000 |
1985/05/20 | 530 | 530 | 525 | 530 | 16,000 |
1985/05/18 | 526 | 526 | 525 | 525 | 5,000 |
1985/05/17 | 525 | 525 | 520 | 525 | 30,000 |
1985/05/16 | 525 | 525 | 525 | 525 | 4,000 |
1985/05/15 | 525 | 526 | 525 | 526 | 8,000 |
1985/05/14 | 530 | 530 | 520 | 520 | 4,000 |
1985/05/13 | 521 | 522 | 520 | 520 | 18,000 |
1985/05/10 | 520 | 520 | 520 | 520 | 3,000 |
1985/05/09 | 520 | 520 | 514 | 514 | 35,000 |
1985/05/08 | 521 | 521 | 513 | 514 | 125,000 |
1985/05/07 | 530 | 530 | 520 | 520 | 10,000 |
1985/05/04 | 534 | 534 | 520 | 520 | 7,000 |
1985/05/02 | 520 | 520 | 518 | 520 | 67,000 |
1985/05/01 | 525 | 525 | 520 | 525 | 11,000 |
1985/04/30 | 525 | 525 | 518 | 518 | 97,000 |
1985/04/27 | 530 | 530 | 530 | 530 | 11,000 |
1985/04/26 | 540 | 540 | 520 | 520 | 215,000 |
1985/04/25 | 520 | 520 | 520 | 520 | 14,000 |
1985/04/24 | 520 | 521 | 519 | 519 | 18,000 |
1985/04/23 | 517 | 525 | 517 | 519 | 42,000 |
1985/04/22 | 520 | 545 | 520 | 545 | 7,000 |
1985/04/20 | 521 | 521 | 520 | 520 | 8,000 |
1985/04/19 | 530 | 530 | 520 | 530 | 21,000 |
1985/04/18 | 528 | 529 | 521 | 521 | 19,000 |
1985/04/17 | 517 | 518 | 516 | 518 | 19,000 |
1985/04/16 | 530 | 530 | 516 | 516 | 25,000 |
1985/04/15 | 541 | 550 | 536 | 539 | 15,000 |
1985/04/12 | 540 | 545 | 540 | 541 | 19,000 |
1985/04/11 | 550 | 550 | 541 | 541 | 18,000 |
1985/04/10 | 557 | 557 | 550 | 550 | 55,000 |
1985/04/09 | 556 | 560 | 555 | 555 | 11,000 |
1985/04/08 | 555 | 560 | 555 | 556 | 24,000 |
1985/04/06 | 555 | 560 | 555 | 555 | 78,000 |
1985/04/04 | 552 | 555 | 552 | 555 | 3,000 |
1985/04/03 | 551 | 560 | 550 | 555 | 26,000 |
1985/04/02 | 552 | 560 | 550 | 550 | 36,000 |
1985/04/01 | 559 | 559 | 550 | 551 | 11,000 |
1985/03/30 | 551 | 559 | 550 | 559 | 8,000 |
1985/03/29 | 556 | 560 | 550 | 550 | 34,000 |
1985/03/28 | 559 | 560 | 559 | 560 | 7,000 |
1985/03/27 | 560 | 560 | 551 | 560 | 19,000 |
1985/03/26 | 559 | 560 | 550 | 550 | 16,000 |
1985/03/25 | 555 | 560 | 550 | 560 | 42,000 |
1985/03/23 | 562 | 562 | 555 | 560 | 25,000 |
1985/03/22 | 563 | 563 | 560 | 562 | 30,000 |
1985/03/20 | 567 | 570 | 561 | 562 | 130,000 |
1985/03/19 | 565 | 570 | 565 | 566 | 317,000 |
1985/03/18 | 561 | 569 | 560 | 560 | 27,000 |
1985/03/16 | 565 | 570 | 565 | 570 | 25,000 |
1985/03/15 | 570 | 570 | 566 | 566 | 96,000 |
1985/03/14 | 570 | 575 | 565 | 575 | 109,000 |
1985/03/13 | 540 | 540 | 540 | 540 | 24,000 |
1985/03/12 | 552 | 552 | 552 | 552 | 47,000 |
1985/03/11 | 560 | 560 | 551 | 558 | 17,000 |
1985/03/08 | 570 | 570 | 560 | 560 | 37,000 |
1985/03/07 | 570 | 570 | 570 | 570 | 39,000 |
1985/03/06 | 575 | 575 | 570 | 570 | 27,000 |
1985/03/05 | 571 | 575 | 570 | 571 | 54,000 |
1985/03/04 | 575 | 575 | 570 | 573 | 50,000 |
1985/03/01 | 570 | 575 | 565 | 570 | 54,000 |
1985/02/28 | 561 | 570 | 561 | 569 | 108,000 |
1985/02/27 | 562 | 562 | 552 | 560 | 75,000 |
1985/02/26 | 560 | 560 | 558 | 560 | 64,000 |
1985/02/25 | 560 | 560 | 555 | 560 | 81,000 |
1985/02/23 | 565 | 565 | 555 | 555 | 32,000 |
1985/02/22 | 565 | 565 | 555 | 565 | 31,000 |
1985/02/21 | 573 | 574 | 568 | 570 | 33,000 |
1985/02/20 | 575 | 575 | 574 | 574 | 34,000 |
1985/02/19 | 575 | 575 | 575 | 575 | 234,000 |
1985/02/18 | 570 | 580 | 570 | 580 | 64,000 |
1985/02/16 | 570 | 570 | 566 | 570 | 48,000 |
1985/02/15 | 560 | 570 | 560 | 570 | 42,000 |
1985/02/14 | 555 | 559 | 555 | 559 | 31,000 |
1985/02/13 | 560 | 560 | 552 | 559 | 63,000 |
1985/02/12 | 564 | 564 | 564 | 564 | 4,000 |
1985/02/08 | 570 | 570 | 565 | 565 | 14,000 |
1985/02/07 | 570 | 570 | 565 | 570 | 14,000 |
1985/02/06 | 565 | 570 | 565 | 570 | 14,000 |
1985/02/05 | 563 | 570 | 563 | 569 | 7,000 |
1985/02/04 | 570 | 570 | 560 | 560 | 42,000 |
1985/02/01 | 570 | 570 | 567 | 570 | 63,000 |
1985/01/31 | 570 | 572 | 570 | 570 | 46,000 |
1985/01/30 | 570 | 572 | 570 | 572 | 31,000 |
1985/01/29 | 570 | 571 | 570 | 570 | 9,000 |
1985/01/28 | 579 | 579 | 570 | 570 | 8,000 |
1985/01/26 | 579 | 579 | 570 | 570 | 21,000 |
1985/01/24 | 579 | 579 | 570 | 570 | 27,000 |
1985/01/23 | 579 | 581 | 579 | 579 | 18,000 |
1985/01/22 | 578 | 578 | 578 | 578 | 21,000 |
1985/01/21 | 594 | 594 | 576 | 578 | 49,000 |
1985/01/18 | 585 | 585 | 583 | 584 | 10,000 |
1985/01/17 | 580 | 585 | 575 | 585 | 15,000 |
1985/01/16 | 572 | 575 | 572 | 575 | 38,000 |
1985/01/14 | 575 | 575 | 575 | 575 | 23,000 |
1985/01/11 | 585 | 585 | 583 | 585 | 22,000 |
1985/01/10 | 585 | 588 | 585 | 588 | 11,000 |
1985/01/09 | 592 | 592 | 582 | 584 | 26,000 |
1985/01/08 | 595 | 595 | 595 | 595 | 5,000 |
1985/01/07 | 580 | 585 | 580 | 585 | 16,000 |
1985/01/05 | 572 | 574 | 572 | 574 | 9,000 |
1985/01/04 | 572 | 573 | 572 | 572 | 5,000 |