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 |
|---|---|---|---|---|---|
| 1990/12/28 | 892 | 900 | 875 | 900 | 101,000 |
| 1990/12/27 | 889 | 900 | 875 | 885 | 184,000 |
| 1990/12/26 | 890 | 890 | 875 | 890 | 127,000 |
| 1990/12/25 | 899 | 899 | 880 | 890 | 417,000 |
| 1990/12/21 | 893 | 905 | 877 | 900 | 217,000 |
| 1990/12/20 | 929 | 934 | 900 | 905 | 479,000 |
| 1990/12/19 | 909 | 930 | 905 | 929 | 342,000 |
| 1990/12/18 | 885 | 905 | 885 | 899 | 241,000 |
| 1990/12/17 | 876 | 896 | 876 | 885 | 101,000 |
| 1990/12/14 | 880 | 904 | 880 | 904 | 1,401,000 |
| 1990/12/13 | 920 | 943 | 920 | 930 | 243,000 |
| 1990/12/12 | 930 | 943 | 910 | 920 | 199,000 |
| 1990/12/11 | 910 | 930 | 879 | 930 | 161,000 |
| 1990/12/10 | 904 | 924 | 900 | 915 | 122,000 |
| 1990/12/07 | 850 | 889 | 850 | 889 | 220,000 |
| 1990/12/06 | 851 | 860 | 825 | 830 | 189,000 |
| 1990/12/05 | 830 | 845 | 809 | 845 | 275,000 |
| 1990/12/04 | 861 | 861 | 810 | 830 | 169,000 |
| 1990/12/03 | 915 | 925 | 901 | 901 | 154,000 |
| 1990/11/30 | 850 | 880 | 841 | 865 | 357,000 |
| 1990/11/29 | 893 | 910 | 872 | 880 | 209,000 |
| 1990/11/28 | 960 | 960 | 920 | 920 | 201,000 |
| 1990/11/27 | 950 | 960 | 930 | 960 | 152,000 |
| 1990/11/26 | 941 | 961 | 940 | 950 | 145,000 |
| 1990/11/22 | 950 | 985 | 930 | 950 | 418,000 |
| 1990/11/21 | 900 | 930 | 900 | 930 | 248,000 |
| 1990/11/20 | 966 | 980 | 960 | 960 | 94,000 |
| 1990/11/19 | 987 | 990 | 958 | 989 | 164,000 |
| 1990/11/16 | 981 | 1,000 | 972 | 997 | 186,000 |
| 1990/11/15 | 1,010 | 1,010 | 980 | 990 | 150,000 |
| 1990/11/14 | 1,000 | 1,040 | 992 | 1,020 | 270,000 |
| 1990/11/13 | 1,040 | 1,040 | 1,020 | 1,020 | 242,000 |
| 1990/11/09 | 951 | 980 | 930 | 980 | 157,000 |
| 1990/11/08 | 995 | 995 | 950 | 970 | 194,000 |
| 1990/11/07 | 980 | 1,020 | 970 | 1,000 | 169,000 |
| 1990/11/06 | 1,040 | 1,050 | 1,000 | 1,000 | 134,000 |
| 1990/11/05 | 1,050 | 1,050 | 1,000 | 1,000 | 177,000 |
| 1990/11/02 | 1,040 | 1,050 | 1,000 | 1,020 | 239,000 |
| 1990/11/01 | 1,100 | 1,100 | 1,040 | 1,060 | 248,000 |
| 1990/10/31 | 1,100 | 1,120 | 1,100 | 1,120 | 231,000 |
| 1990/10/30 | 1,100 | 1,120 | 1,090 | 1,120 | 208,000 |
| 1990/10/29 | 1,080 | 1,130 | 1,080 | 1,100 | 303,000 |
| 1990/10/26 | 1,100 | 1,120 | 1,090 | 1,100 | 268,000 |
| 1990/10/25 | 1,090 | 1,150 | 1,090 | 1,140 | 526,000 |
| 1990/10/24 | 1,090 | 1,100 | 1,080 | 1,090 | 543,000 |
| 1990/10/23 | 1,140 | 1,150 | 1,100 | 1,110 | 345,000 |
| 1990/10/22 | 1,100 | 1,150 | 1,100 | 1,140 | 257,000 |
| 1990/10/19 | 1,170 | 1,180 | 1,090 | 1,090 | 664,000 |
| 1990/10/18 | 1,150 | 1,170 | 1,140 | 1,150 | 712,000 |
| 1990/10/17 | 1,150 | 1,180 | 1,100 | 1,140 | 1,704,000 |
| 1990/10/16 | 1,180 | 1,210 | 1,130 | 1,140 | 2,719,000 |
| 1990/10/15 | 1,140 | 1,240 | 1,120 | 1,160 | 5,713,000 |
| 1990/10/12 | 971 | 1,080 | 971 | 1,080 | 735,000 |
| 1990/10/11 | 930 | 980 | 900 | 980 | 275,000 |
| 1990/10/09 | 949 | 969 | 929 | 929 | 155,000 |
| 1990/10/08 | 895 | 945 | 895 | 945 | 305,000 |
| 1990/10/05 | 892 | 906 | 890 | 892 | 220,000 |
| 1990/10/04 | 925 | 925 | 881 | 886 | 173,000 |
| 1990/10/03 | 934 | 965 | 930 | 945 | 312,000 |
| 1990/10/02 | 924 | 944 | 890 | 944 | 400,000 |
| 1990/10/01 | 900 | 904 | 871 | 895 | 202,000 |
| 1990/09/28 | 930 | 930 | 890 | 919 | 254,000 |
| 1990/09/27 | 920 | 940 | 900 | 940 | 210,000 |
| 1990/09/26 | 950 | 953 | 915 | 930 | 133,000 |
| 1990/09/25 | 945 | 960 | 945 | 955 | 137,000 |
| 1990/09/21 | 956 | 970 | 950 | 970 | 292,000 |
| 1990/09/20 | 960 | 970 | 950 | 965 | 145,000 |
| 1990/09/19 | 950 | 965 | 945 | 955 | 284,000 |
| 1990/09/18 | 962 | 962 | 945 | 945 | 201,000 |
| 1990/09/17 | 967 | 985 | 967 | 967 | 229,000 |
| 1990/09/14 | 971 | 990 | 971 | 985 | 733,000 |
| 1990/09/13 | 1,010 | 1,030 | 991 | 991 | 184,000 |
| 1990/09/12 | 985 | 1,040 | 980 | 1,040 | 220,000 |
| 1990/09/11 | 1,000 | 1,020 | 980 | 985 | 139,000 |
| 1990/09/10 | 1,040 | 1,050 | 1,020 | 1,050 | 143,000 |
| 1990/09/07 | 950 | 975 | 935 | 975 | 168,000 |
| 1990/09/06 | 970 | 970 | 930 | 961 | 221,000 |
| 1990/09/05 | 1,020 | 1,020 | 946 | 960 | 258,000 |
| 1990/09/04 | 1,000 | 1,020 | 970 | 1,000 | 200,000 |
| 1990/09/03 | 1,040 | 1,040 | 1,000 | 1,000 | 129,000 |
| 1990/08/31 | 1,030 | 1,040 | 1,000 | 1,020 | 371,000 |
| 1990/08/30 | 1,000 | 1,040 | 985 | 1,040 | 122,000 |
| 1990/08/29 | 1,020 | 1,020 | 980 | 981 | 247,000 |
| 1990/08/28 | 1,000 | 1,050 | 980 | 1,050 | 261,000 |
| 1990/08/27 | 980 | 980 | 960 | 980 | 128,000 |
| 1990/08/24 | 950 | 980 | 950 | 980 | 219,000 |
| 1990/08/23 | 970 | 979 | 931 | 950 | 382,000 |
| 1990/08/22 | 1,000 | 1,020 | 970 | 990 | 338,000 |
| 1990/08/21 | 1,020 | 1,080 | 1,020 | 1,020 | 172,000 |
| 1990/08/20 | 1,010 | 1,030 | 1,000 | 1,020 | 196,000 |
| 1990/08/17 | 1,040 | 1,080 | 1,000 | 1,020 | 156,000 |
| 1990/08/16 | 1,100 | 1,100 | 1,050 | 1,100 | 158,000 |
| 1990/08/15 | 1,030 | 1,100 | 1,030 | 1,100 | 212,000 |
| 1990/08/14 | 990 | 1,030 | 990 | 999 | 234,000 |
| 1990/08/13 | 950 | 950 | 950 | 950 | 134,000 |
| 1990/08/10 | 1,130 | 1,150 | 1,100 | 1,110 | 137,000 |
| 1990/08/09 | 1,140 | 1,160 | 1,100 | 1,150 | 245,000 |
| 1990/08/08 | 1,130 | 1,150 | 1,080 | 1,130 | 254,000 |
| 1990/08/07 | 1,100 | 1,160 | 1,100 | 1,160 | 119,000 |
| 1990/08/06 | 1,140 | 1,180 | 1,090 | 1,180 | 200,000 |
| 1990/08/03 | 1,200 | 1,220 | 1,180 | 1,200 | 171,000 |
| 1990/08/02 | 1,270 | 1,270 | 1,230 | 1,230 | 139,000 |
| 1990/08/01 | 1,300 | 1,310 | 1,280 | 1,280 | 237,000 |
| 1990/07/31 | 1,270 | 1,280 | 1,240 | 1,280 | 157,000 |
| 1990/07/30 | 1,240 | 1,260 | 1,230 | 1,230 | 138,000 |
| 1990/07/27 | 1,250 | 1,280 | 1,220 | 1,280 | 191,000 |
| 1990/07/26 | 1,250 | 1,310 | 1,250 | 1,310 | 230,000 |
| 1990/07/25 | 1,320 | 1,320 | 1,270 | 1,270 | 211,000 |
| 1990/07/24 | 1,280 | 1,330 | 1,280 | 1,330 | 150,000 |
| 1990/07/23 | 1,310 | 1,330 | 1,300 | 1,300 | 129,000 |
| 1990/07/20 | 1,310 | 1,370 | 1,310 | 1,330 | 164,000 |
| 1990/07/19 | 1,340 | 1,380 | 1,330 | 1,350 | 136,000 |
| 1990/07/18 | 1,350 | 1,350 | 1,340 | 1,340 | 128,000 |
| 1990/07/17 | 1,380 | 1,380 | 1,350 | 1,370 | 197,000 |
| 1990/07/16 | 1,370 | 1,390 | 1,370 | 1,370 | 150,000 |
| 1990/07/13 | 1,390 | 1,400 | 1,370 | 1,370 | 229,000 |
| 1990/07/12 | 1,390 | 1,390 | 1,360 | 1,380 | 204,000 |
| 1990/07/11 | 1,360 | 1,390 | 1,360 | 1,370 | 114,000 |
| 1990/07/10 | 1,390 | 1,400 | 1,370 | 1,370 | 254,000 |
| 1990/07/09 | 1,390 | 1,400 | 1,380 | 1,390 | 382,000 |
| 1990/07/06 | 1,360 | 1,390 | 1,360 | 1,390 | 497,000 |
| 1990/07/05 | 1,350 | 1,370 | 1,350 | 1,350 | 243,000 |
| 1990/07/04 | 1,340 | 1,380 | 1,330 | 1,350 | 349,000 |
| 1990/07/03 | 1,350 | 1,350 | 1,310 | 1,350 | 198,000 |
| 1990/07/02 | 1,310 | 1,350 | 1,300 | 1,350 | 162,000 |
| 1990/06/29 | 1,340 | 1,350 | 1,330 | 1,330 | 261,000 |
| 1990/06/28 | 1,310 | 1,340 | 1,290 | 1,340 | 169,000 |
| 1990/06/27 | 1,340 | 1,340 | 1,320 | 1,340 | 244,000 |
| 1990/06/26 | 1,260 | 1,320 | 1,260 | 1,310 | 152,000 |
| 1990/06/25 | 1,290 | 1,300 | 1,260 | 1,300 | 391,000 |
| 1990/06/22 | 1,300 | 1,320 | 1,300 | 1,310 | 266,000 |
| 1990/06/21 | 1,310 | 1,340 | 1,300 | 1,330 | 195,000 |
| 1990/06/20 | 1,300 | 1,330 | 1,290 | 1,320 | 247,000 |
| 1990/06/19 | 1,330 | 1,330 | 1,300 | 1,300 | 333,000 |
| 1990/06/18 | 1,350 | 1,380 | 1,330 | 1,330 | 240,000 |
| 1990/06/15 | 1,370 | 1,380 | 1,350 | 1,350 | 183,000 |
| 1990/06/14 | 1,370 | 1,380 | 1,350 | 1,370 | 213,000 |
| 1990/06/13 | 1,370 | 1,380 | 1,340 | 1,350 | 275,000 |
| 1990/06/12 | 1,370 | 1,380 | 1,340 | 1,380 | 346,000 |
| 1990/06/11 | 1,380 | 1,380 | 1,330 | 1,340 | 262,000 |
| 1990/06/08 | 1,400 | 1,420 | 1,370 | 1,380 | 1,257,000 |
| 1990/06/07 | 1,370 | 1,400 | 1,370 | 1,380 | 1,540,000 |
| 1990/06/06 | 1,350 | 1,370 | 1,340 | 1,360 | 1,001,000 |
| 1990/06/05 | 1,300 | 1,330 | 1,290 | 1,310 | 1,014,000 |
| 1990/06/04 | 1,290 | 1,290 | 1,270 | 1,280 | 213,000 |
| 1990/06/01 | 1,260 | 1,280 | 1,250 | 1,260 | 275,000 |
| 1990/05/31 | 1,270 | 1,280 | 1,240 | 1,240 | 437,000 |
| 1990/05/30 | 1,270 | 1,280 | 1,250 | 1,260 | 377,000 |
| 1990/05/29 | 1,280 | 1,300 | 1,260 | 1,290 | 297,000 |
| 1990/05/28 | 1,290 | 1,310 | 1,270 | 1,300 | 338,000 |
| 1990/05/25 | 1,240 | 1,280 | 1,230 | 1,270 | 515,000 |
| 1990/05/24 | 1,240 | 1,250 | 1,240 | 1,250 | 654,000 |
| 1990/05/23 | 1,250 | 1,270 | 1,240 | 1,250 | 281,000 |
| 1990/05/22 | 1,240 | 1,260 | 1,230 | 1,250 | 327,000 |
| 1990/05/21 | 1,260 | 1,280 | 1,200 | 1,200 | 383,000 |
| 1990/05/18 | 1,260 | 1,290 | 1,260 | 1,280 | 358,000 |
| 1990/05/17 | 1,250 | 1,270 | 1,250 | 1,260 | 559,000 |
| 1990/05/16 | 1,210 | 1,250 | 1,200 | 1,250 | 424,000 |
| 1990/05/15 | 1,210 | 1,250 | 1,200 | 1,200 | 632,000 |
| 1990/05/14 | 1,230 | 1,240 | 1,220 | 1,240 | 362,000 |
| 1990/05/11 | 1,170 | 1,210 | 1,170 | 1,200 | 396,000 |
| 1990/05/10 | 1,200 | 1,210 | 1,170 | 1,170 | 396,000 |
| 1990/05/09 | 1,200 | 1,220 | 1,180 | 1,190 | 289,000 |
| 1990/05/08 | 1,230 | 1,240 | 1,170 | 1,190 | 231,000 |
| 1990/05/07 | 1,210 | 1,250 | 1,210 | 1,240 | 162,000 |
| 1990/05/02 | 1,180 | 1,210 | 1,180 | 1,210 | 46,000 |
| 1990/05/01 | 1,170 | 1,200 | 1,170 | 1,170 | 54,000 |
| 1990/04/27 | 1,190 | 1,210 | 1,190 | 1,210 | 134,000 |
| 1990/04/26 | 1,150 | 1,200 | 1,150 | 1,190 | 225,000 |
| 1990/04/25 | 1,190 | 1,230 | 1,170 | 1,190 | 100,000 |
| 1990/04/24 | 1,140 | 1,190 | 1,140 | 1,190 | 155,000 |
| 1990/04/23 | 1,170 | 1,230 | 1,170 | 1,220 | 154,000 |
| 1990/04/20 | 1,210 | 1,230 | 1,180 | 1,210 | 162,000 |
| 1990/04/19 | 1,190 | 1,210 | 1,170 | 1,190 | 113,000 |
| 1990/04/18 | 1,100 | 1,160 | 1,100 | 1,150 | 180,000 |
| 1990/04/17 | 1,120 | 1,180 | 1,100 | 1,100 | 131,000 |
| 1990/04/16 | 1,120 | 1,140 | 1,120 | 1,140 | 116,000 |
| 1990/04/13 | 1,210 | 1,240 | 1,210 | 1,220 | 161,000 |
| 1990/04/12 | 1,200 | 1,270 | 1,150 | 1,270 | 370,000 |
| 1990/04/11 | 1,200 | 1,220 | 1,190 | 1,190 | 152,000 |
| 1990/04/10 | 1,160 | 1,240 | 1,160 | 1,200 | 119,000 |
| 1990/04/09 | 1,200 | 1,220 | 1,200 | 1,200 | 174,000 |
| 1990/04/06 | 1,230 | 1,230 | 1,180 | 1,200 | 202,000 |
| 1990/04/05 | 1,200 | 1,200 | 1,110 | 1,190 | 262,000 |
| 1990/04/04 | 1,240 | 1,280 | 1,160 | 1,250 | 243,000 |
| 1990/04/03 | 1,170 | 1,250 | 1,140 | 1,250 | 293,000 |
| 1990/04/02 | 1,190 | 1,250 | 1,170 | 1,250 | 331,000 |
| 1990/03/30 | 1,250 | 1,250 | 1,190 | 1,250 | 99,000 |
| 1990/03/29 | 1,210 | 1,290 | 1,210 | 1,250 | 106,000 |
| 1990/03/28 | 1,210 | 1,250 | 1,210 | 1,230 | 181,000 |
| 1990/03/27 | 1,270 | 1,270 | 1,240 | 1,270 | 230,000 |
| 1990/03/26 | 1,170 | 1,270 | 1,170 | 1,270 | 354,000 |
| 1990/03/23 | 1,200 | 1,200 | 1,150 | 1,170 | 206,000 |
| 1990/03/22 | 1,160 | 1,170 | 1,090 | 1,170 | 287,000 |
| 1990/03/20 | 1,210 | 1,230 | 1,160 | 1,180 | 193,000 |
| 1990/03/19 | 1,250 | 1,250 | 1,170 | 1,230 | 161,000 |
| 1990/03/16 | 1,270 | 1,280 | 1,260 | 1,260 | 115,000 |
| 1990/03/15 | 1,280 | 1,290 | 1,270 | 1,290 | 268,000 |
| 1990/03/14 | 1,280 | 1,290 | 1,240 | 1,290 | 153,000 |
| 1990/03/13 | 1,320 | 1,330 | 1,300 | 1,300 | 165,000 |
| 1990/03/12 | 1,350 | 1,360 | 1,340 | 1,340 | 200,000 |
| 1990/03/09 | 1,350 | 1,390 | 1,350 | 1,370 | 425,000 |
| 1990/03/08 | 1,360 | 1,430 | 1,350 | 1,350 | 285,000 |
| 1990/03/07 | 1,380 | 1,380 | 1,350 | 1,370 | 313,000 |
| 1990/03/06 | 1,380 | 1,420 | 1,380 | 1,380 | 68,000 |
| 1990/03/05 | 1,340 | 1,420 | 1,340 | 1,420 | 134,000 |
| 1990/03/02 | 1,350 | 1,370 | 1,340 | 1,340 | 132,000 |
| 1990/03/01 | 1,380 | 1,380 | 1,340 | 1,350 | 326,000 |
| 1990/02/28 | 1,400 | 1,420 | 1,380 | 1,390 | 216,000 |
| 1990/02/27 | 1,380 | 1,410 | 1,330 | 1,330 | 137,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,380 | 1,390 | 93,000 |
| 1990/02/23 | 1,450 | 1,470 | 1,400 | 1,460 | 198,000 |
| 1990/02/22 | 1,460 | 1,500 | 1,450 | 1,490 | 245,000 |
| 1990/02/21 | 1,480 | 1,500 | 1,410 | 1,460 | 496,000 |
| 1990/02/20 | 1,500 | 1,500 | 1,470 | 1,490 | 195,000 |
| 1990/02/19 | 1,480 | 1,500 | 1,480 | 1,500 | 346,000 |
| 1990/02/16 | 1,500 | 1,510 | 1,480 | 1,480 | 413,000 |
| 1990/02/15 | 1,500 | 1,530 | 1,500 | 1,510 | 549,000 |
| 1990/02/14 | 1,520 | 1,520 | 1,500 | 1,500 | 57,000 |
| 1990/02/13 | 1,520 | 1,520 | 1,480 | 1,520 | 216,000 |
| 1990/02/09 | 1,520 | 1,520 | 1,480 | 1,480 | 194,000 |
| 1990/02/08 | 1,520 | 1,530 | 1,500 | 1,520 | 490,000 |
| 1990/02/07 | 1,530 | 1,550 | 1,520 | 1,520 | 190,000 |
| 1990/02/06 | 1,550 | 1,560 | 1,510 | 1,560 | 750,000 |
| 1990/02/05 | 1,560 | 1,560 | 1,530 | 1,540 | 359,000 |
| 1990/02/02 | 1,530 | 1,550 | 1,520 | 1,550 | 1,398,000 |
| 1990/02/01 | 1,520 | 1,530 | 1,500 | 1,500 | 360,000 |
| 1990/01/31 | 1,490 | 1,500 | 1,470 | 1,500 | 347,000 |
| 1990/01/30 | 1,470 | 1,490 | 1,460 | 1,470 | 316,000 |
| 1990/01/29 | 1,490 | 1,490 | 1,470 | 1,470 | 247,000 |
| 1990/01/26 | 1,490 | 1,500 | 1,480 | 1,490 | 282,000 |
| 1990/01/25 | 1,490 | 1,500 | 1,470 | 1,490 | 410,000 |
| 1990/01/24 | 1,490 | 1,490 | 1,450 | 1,480 | 193,000 |
| 1990/01/23 | 1,470 | 1,490 | 1,440 | 1,480 | 256,000 |
| 1990/01/22 | 1,430 | 1,470 | 1,420 | 1,470 | 293,000 |
| 1990/01/19 | 1,450 | 1,450 | 1,430 | 1,450 | 252,000 |
| 1990/01/18 | 1,460 | 1,460 | 1,430 | 1,450 | 221,000 |
| 1990/01/17 | 1,450 | 1,450 | 1,400 | 1,450 | 293,000 |
| 1990/01/16 | 1,430 | 1,430 | 1,350 | 1,420 | 262,000 |
| 1990/01/12 | 1,460 | 1,460 | 1,420 | 1,420 | 283,000 |
| 1990/01/11 | 1,450 | 1,460 | 1,440 | 1,460 | 338,000 |
| 1990/01/10 | 1,450 | 1,470 | 1,440 | 1,460 | 210,000 |
| 1990/01/09 | 1,460 | 1,460 | 1,440 | 1,450 | 309,000 |
| 1990/01/08 | 1,450 | 1,450 | 1,430 | 1,450 | 468,000 |
| 1990/01/05 | 1,450 | 1,450 | 1,400 | 1,430 | 483,000 |
| 1990/01/04 | 1,420 | 1,440 | 1,410 | 1,410 | 142,000 |