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 |
|---|---|---|---|---|---|
| 1991/12/30 | 795 | 795 | 785 | 785 | 112,000 |
| 1991/12/27 | 785 | 790 | 776 | 776 | 68,000 |
| 1991/12/26 | 775 | 785 | 770 | 775 | 216,000 |
| 1991/12/25 | 724 | 780 | 723 | 774 | 183,000 |
| 1991/12/24 | 721 | 725 | 707 | 723 | 158,000 |
| 1991/12/20 | 720 | 741 | 701 | 711 | 200,000 |
| 1991/12/19 | 751 | 751 | 730 | 730 | 150,000 |
| 1991/12/18 | 760 | 762 | 749 | 759 | 134,000 |
| 1991/12/17 | 760 | 778 | 760 | 763 | 109,000 |
| 1991/12/16 | 798 | 798 | 752 | 756 | 161,000 |
| 1991/12/13 | 806 | 806 | 766 | 797 | 1,815,000 |
| 1991/12/12 | 785 | 795 | 775 | 786 | 347,000 |
| 1991/12/11 | 834 | 834 | 783 | 785 | 508,000 |
| 1991/12/10 | 855 | 855 | 844 | 847 | 163,000 |
| 1991/12/09 | 852 | 857 | 847 | 855 | 130,000 |
| 1991/12/06 | 846 | 852 | 846 | 847 | 183,000 |
| 1991/12/05 | 831 | 849 | 831 | 846 | 130,000 |
| 1991/12/04 | 850 | 850 | 835 | 840 | 118,000 |
| 1991/12/03 | 831 | 850 | 830 | 831 | 289,000 |
| 1991/12/02 | 820 | 840 | 820 | 831 | 322,000 |
| 1991/11/29 | 852 | 855 | 830 | 840 | 183,000 |
| 1991/11/28 | 846 | 859 | 846 | 852 | 149,000 |
| 1991/11/27 | 856 | 856 | 846 | 846 | 151,000 |
| 1991/11/26 | 836 | 846 | 825 | 846 | 108,000 |
| 1991/11/25 | 820 | 827 | 816 | 816 | 224,000 |
| 1991/11/22 | 826 | 826 | 811 | 816 | 333,000 |
| 1991/11/21 | 823 | 840 | 823 | 823 | 120,000 |
| 1991/11/20 | 832 | 840 | 815 | 840 | 207,000 |
| 1991/11/19 | 847 | 850 | 832 | 832 | 194,000 |
| 1991/11/18 | 844 | 847 | 836 | 840 | 196,000 |
| 1991/11/15 | 864 | 864 | 846 | 846 | 205,000 |
| 1991/11/14 | 857 | 867 | 852 | 864 | 163,000 |
| 1991/11/13 | 887 | 889 | 867 | 867 | 112,000 |
| 1991/11/12 | 867 | 887 | 867 | 887 | 182,000 |
| 1991/11/11 | 874 | 874 | 866 | 867 | 70,000 |
| 1991/11/08 | 880 | 880 | 865 | 875 | 182,000 |
| 1991/11/07 | 859 | 874 | 859 | 871 | 157,000 |
| 1991/11/06 | 859 | 869 | 859 | 859 | 48,000 |
| 1991/11/05 | 860 | 860 | 837 | 860 | 97,000 |
| 1991/11/01 | 870 | 870 | 845 | 845 | 106,000 |
| 1991/10/31 | 843 | 878 | 841 | 870 | 210,000 |
| 1991/10/30 | 850 | 860 | 846 | 851 | 181,000 |
| 1991/10/29 | 874 | 885 | 860 | 877 | 251,000 |
| 1991/10/28 | 865 | 870 | 844 | 854 | 281,000 |
| 1991/10/25 | 865 | 865 | 855 | 864 | 173,000 |
| 1991/10/24 | 865 | 878 | 850 | 855 | 428,000 |
| 1991/10/23 | 870 | 878 | 860 | 865 | 107,000 |
| 1991/10/22 | 880 | 880 | 870 | 880 | 229,000 |
| 1991/10/21 | 888 | 890 | 880 | 888 | 323,000 |
| 1991/10/18 | 870 | 893 | 864 | 888 | 289,000 |
| 1991/10/17 | 846 | 865 | 846 | 860 | 315,000 |
| 1991/10/16 | 845 | 849 | 840 | 849 | 79,000 |
| 1991/10/15 | 840 | 849 | 820 | 825 | 184,000 |
| 1991/10/14 | 840 | 840 | 822 | 830 | 74,000 |
| 1991/10/11 | 840 | 849 | 840 | 840 | 84,000 |
| 1991/10/09 | 843 | 859 | 839 | 853 | 318,000 |
| 1991/10/08 | 850 | 855 | 838 | 845 | 207,000 |
| 1991/10/07 | 850 | 851 | 849 | 850 | 61,000 |
| 1991/10/04 | 840 | 860 | 840 | 850 | 126,000 |
| 1991/10/03 | 821 | 868 | 821 | 850 | 295,000 |
| 1991/10/02 | 845 | 850 | 845 | 850 | 152,000 |
| 1991/10/01 | 863 | 889 | 863 | 889 | 295,000 |
| 1991/09/30 | 889 | 889 | 875 | 883 | 102,000 |
| 1991/09/27 | 859 | 890 | 859 | 879 | 262,000 |
| 1991/09/26 | 840 | 860 | 839 | 859 | 201,000 |
| 1991/09/25 | 842 | 850 | 828 | 850 | 211,000 |
| 1991/09/24 | 825 | 835 | 825 | 835 | 140,000 |
| 1991/09/20 | 800 | 815 | 800 | 815 | 140,000 |
| 1991/09/19 | 811 | 815 | 800 | 800 | 133,000 |
| 1991/09/18 | 805 | 809 | 791 | 795 | 191,000 |
| 1991/09/17 | 809 | 810 | 800 | 800 | 209,000 |
| 1991/09/13 | 792 | 819 | 790 | 794 | 2,172,000 |
| 1991/09/12 | 789 | 790 | 772 | 790 | 188,000 |
| 1991/09/11 | 760 | 779 | 750 | 779 | 92,000 |
| 1991/09/10 | 759 | 765 | 756 | 760 | 231,000 |
| 1991/09/09 | 774 | 780 | 759 | 759 | 155,000 |
| 1991/09/06 | 761 | 789 | 761 | 775 | 173,000 |
| 1991/09/05 | 778 | 790 | 759 | 759 | 81,000 |
| 1991/09/04 | 800 | 800 | 756 | 758 | 140,000 |
| 1991/09/03 | 790 | 802 | 780 | 790 | 126,000 |
| 1991/09/02 | 778 | 790 | 760 | 790 | 220,000 |
| 1991/08/30 | 760 | 780 | 755 | 778 | 110,000 |
| 1991/08/29 | 765 | 765 | 755 | 760 | 106,000 |
| 1991/08/28 | 760 | 770 | 750 | 755 | 175,000 |
| 1991/08/27 | 760 | 770 | 750 | 768 | 213,000 |
| 1991/08/26 | 750 | 750 | 730 | 730 | 122,000 |
| 1991/08/23 | 788 | 790 | 743 | 750 | 229,000 |
| 1991/08/22 | 788 | 800 | 782 | 790 | 261,000 |
| 1991/08/21 | 799 | 799 | 770 | 778 | 210,000 |
| 1991/08/20 | 795 | 805 | 770 | 790 | 267,000 |
| 1991/08/19 | 832 | 832 | 800 | 800 | 157,000 |
| 1991/08/16 | 840 | 840 | 830 | 835 | 111,000 |
| 1991/08/15 | 839 | 840 | 820 | 835 | 114,000 |
| 1991/08/14 | 820 | 840 | 810 | 839 | 210,000 |
| 1991/08/13 | 821 | 840 | 819 | 820 | 87,000 |
| 1991/08/12 | 840 | 840 | 820 | 821 | 74,000 |
| 1991/08/09 | 836 | 845 | 836 | 840 | 132,000 |
| 1991/08/08 | 879 | 879 | 836 | 836 | 122,000 |
| 1991/08/07 | 855 | 869 | 855 | 869 | 136,000 |
| 1991/08/06 | 853 | 865 | 831 | 845 | 273,000 |
| 1991/08/05 | 885 | 890 | 858 | 859 | 118,000 |
| 1991/08/02 | 915 | 915 | 871 | 875 | 1,106,000 |
| 1991/08/01 | 920 | 920 | 915 | 915 | 148,000 |
| 1991/07/31 | 919 | 919 | 910 | 919 | 170,000 |
| 1991/07/30 | 898 | 920 | 891 | 910 | 162,000 |
| 1991/07/29 | 909 | 909 | 888 | 888 | 49,000 |
| 1991/07/26 | 890 | 899 | 866 | 899 | 180,000 |
| 1991/07/25 | 900 | 900 | 888 | 888 | 102,000 |
| 1991/07/24 | 880 | 885 | 868 | 884 | 154,000 |
| 1991/07/23 | 876 | 876 | 855 | 868 | 83,000 |
| 1991/07/22 | 875 | 880 | 866 | 866 | 91,000 |
| 1991/07/19 | 853 | 880 | 850 | 875 | 64,000 |
| 1991/07/18 | 875 | 875 | 850 | 850 | 93,000 |
| 1991/07/17 | 876 | 877 | 867 | 877 | 78,000 |
| 1991/07/16 | 895 | 895 | 876 | 877 | 120,000 |
| 1991/07/15 | 890 | 898 | 887 | 889 | 75,000 |
| 1991/07/12 | 885 | 890 | 880 | 890 | 97,000 |
| 1991/07/11 | 898 | 898 | 870 | 885 | 90,000 |
| 1991/07/10 | 892 | 908 | 880 | 908 | 141,000 |
| 1991/07/09 | 877 | 882 | 857 | 882 | 229,000 |
| 1991/07/08 | 900 | 904 | 867 | 867 | 238,000 |
| 1991/07/05 | 926 | 926 | 896 | 897 | 133,000 |
| 1991/07/04 | 891 | 929 | 875 | 906 | 131,000 |
| 1991/07/03 | 949 | 950 | 891 | 891 | 116,000 |
| 1991/07/02 | 952 | 965 | 945 | 946 | 240,000 |
| 1991/07/01 | 900 | 949 | 900 | 949 | 155,000 |
| 1991/06/28 | 900 | 916 | 900 | 900 | 127,000 |
| 1991/06/27 | 900 | 921 | 900 | 900 | 82,000 |
| 1991/06/26 | 918 | 950 | 918 | 950 | 118,000 |
| 1991/06/25 | 917 | 927 | 915 | 927 | 98,000 |
| 1991/06/24 | 956 | 956 | 936 | 936 | 54,000 |
| 1991/06/21 | 943 | 970 | 933 | 965 | 166,000 |
| 1991/06/20 | 918 | 946 | 918 | 933 | 316,000 |
| 1991/06/19 | 946 | 946 | 910 | 910 | 115,000 |
| 1991/06/18 | 951 | 965 | 951 | 951 | 118,000 |
| 1991/06/17 | 969 | 969 | 956 | 956 | 130,000 |
| 1991/06/14 | 970 | 970 | 956 | 959 | 2,060,000 |
| 1991/06/13 | 922 | 922 | 910 | 920 | 106,000 |
| 1991/06/12 | 960 | 960 | 923 | 923 | 187,000 |
| 1991/06/11 | 923 | 964 | 913 | 960 | 103,000 |
| 1991/06/10 | 940 | 940 | 921 | 922 | 40,000 |
| 1991/06/07 | 921 | 930 | 920 | 930 | 128,000 |
| 1991/06/06 | 948 | 948 | 920 | 920 | 91,000 |
| 1991/06/05 | 937 | 957 | 937 | 938 | 116,000 |
| 1991/06/04 | 956 | 966 | 947 | 947 | 137,000 |
| 1991/06/03 | 964 | 984 | 964 | 984 | 123,000 |
| 1991/05/31 | 980 | 990 | 979 | 984 | 201,000 |
| 1991/05/30 | 980 | 989 | 977 | 980 | 162,000 |
| 1991/05/29 | 960 | 980 | 960 | 980 | 233,000 |
| 1991/05/28 | 967 | 967 | 959 | 966 | 50,000 |
| 1991/05/27 | 949 | 970 | 944 | 968 | 72,000 |
| 1991/05/24 | 975 | 975 | 950 | 950 | 131,000 |
| 1991/05/23 | 956 | 983 | 956 | 975 | 104,000 |
| 1991/05/22 | 951 | 990 | 945 | 990 | 233,000 |
| 1991/05/21 | 940 | 940 | 921 | 931 | 216,000 |
| 1991/05/20 | 940 | 943 | 933 | 943 | 77,000 |
| 1991/05/17 | 931 | 950 | 922 | 933 | 166,000 |
| 1991/05/16 | 965 | 970 | 941 | 941 | 93,000 |
| 1991/05/15 | 987 | 987 | 975 | 975 | 143,000 |
| 1991/05/14 | 981 | 998 | 981 | 997 | 175,000 |
| 1991/05/13 | 984 | 998 | 981 | 981 | 201,000 |
| 1991/05/10 | 990 | 990 | 975 | 986 | 110,000 |
| 1991/05/09 | 971 | 995 | 971 | 990 | 223,000 |
| 1991/05/08 | 961 | 989 | 951 | 961 | 181,000 |
| 1991/05/07 | 955 | 968 | 955 | 960 | 69,000 |
| 1991/05/02 | 980 | 980 | 941 | 942 | 147,000 |
| 1991/05/01 | 960 | 975 | 950 | 975 | 188,000 |
| 1991/04/30 | 970 | 970 | 935 | 940 | 155,000 |
| 1991/04/26 | 977 | 977 | 951 | 970 | 285,000 |
| 1991/04/25 | 959 | 980 | 954 | 977 | 240,000 |
| 1991/04/24 | 990 | 990 | 956 | 980 | 214,000 |
| 1991/04/23 | 954 | 980 | 954 | 980 | 356,000 |
| 1991/04/22 | 960 | 960 | 950 | 959 | 148,000 |
| 1991/04/19 | 965 | 965 | 951 | 956 | 149,000 |
| 1991/04/18 | 995 | 995 | 965 | 965 | 132,000 |
| 1991/04/17 | 979 | 999 | 975 | 992 | 276,000 |
| 1991/04/16 | 966 | 978 | 956 | 969 | 249,000 |
| 1991/04/15 | 975 | 985 | 965 | 965 | 535,000 |
| 1991/04/12 | 990 | 1,000 | 980 | 993 | 176,000 |
| 1991/04/11 | 1,010 | 1,010 | 981 | 981 | 122,000 |
| 1991/04/10 | 1,000 | 1,010 | 990 | 990 | 166,000 |
| 1991/04/09 | 990 | 1,020 | 990 | 1,000 | 250,000 |
| 1991/04/08 | 1,010 | 1,020 | 1,000 | 1,010 | 142,000 |
| 1991/04/05 | 994 | 1,000 | 992 | 1,000 | 108,000 |
| 1991/04/04 | 993 | 1,010 | 993 | 994 | 93,000 |
| 1991/04/03 | 1,010 | 1,020 | 992 | 1,020 | 202,000 |
| 1991/04/02 | 991 | 1,020 | 991 | 1,000 | 203,000 |
| 1991/04/01 | 1,020 | 1,020 | 990 | 1,000 | 98,000 |
| 1991/03/29 | 1,000 | 1,030 | 991 | 1,020 | 394,000 |
| 1991/03/28 | 980 | 1,000 | 980 | 980 | 183,000 |
| 1991/03/27 | 1,030 | 1,030 | 985 | 1,000 | 319,000 |
| 1991/03/26 | 995 | 995 | 988 | 995 | 152,000 |
| 1991/03/25 | 985 | 994 | 975 | 988 | 288,000 |
| 1991/03/22 | 962 | 998 | 962 | 975 | 304,000 |
| 1991/03/20 | 982 | 1,000 | 961 | 961 | 452,000 |
| 1991/03/19 | 1,020 | 1,020 | 991 | 991 | 315,000 |
| 1991/03/18 | 1,030 | 1,030 | 1,010 | 1,020 | 240,000 |
| 1991/03/15 | 1,020 | 1,040 | 1,020 | 1,030 | 287,000 |
| 1991/03/14 | 1,020 | 1,040 | 1,010 | 1,040 | 603,000 |
| 1991/03/13 | 999 | 1,070 | 999 | 1,010 | 905,000 |
| 1991/03/12 | 961 | 1,000 | 960 | 999 | 346,000 |
| 1991/03/11 | 975 | 985 | 960 | 961 | 170,000 |
| 1991/03/08 | 1,020 | 1,020 | 980 | 985 | 1,418,000 |
| 1991/03/07 | 990 | 999 | 980 | 994 | 201,000 |
| 1991/03/06 | 937 | 1,020 | 937 | 990 | 376,000 |
| 1991/03/05 | 936 | 940 | 927 | 927 | 150,000 |
| 1991/03/04 | 939 | 942 | 930 | 930 | 118,000 |
| 1991/03/01 | 967 | 967 | 942 | 942 | 235,000 |
| 1991/02/28 | 950 | 960 | 942 | 947 | 98,000 |
| 1991/02/27 | 960 | 960 | 940 | 942 | 137,000 |
| 1991/02/26 | 963 | 971 | 950 | 960 | 294,000 |
| 1991/02/25 | 945 | 955 | 934 | 953 | 170,000 |
| 1991/02/22 | 969 | 970 | 944 | 944 | 234,000 |
| 1991/02/21 | 970 | 980 | 965 | 969 | 295,000 |
| 1991/02/20 | 971 | 981 | 966 | 980 | 268,000 |
| 1991/02/19 | 975 | 1,020 | 975 | 981 | 882,000 |
| 1991/02/18 | 944 | 978 | 944 | 963 | 530,000 |
| 1991/02/15 | 910 | 930 | 905 | 925 | 488,000 |
| 1991/02/14 | 913 | 920 | 902 | 920 | 455,000 |
| 1991/02/13 | 892 | 910 | 890 | 890 | 233,000 |
| 1991/02/12 | 904 | 915 | 900 | 901 | 273,000 |
| 1991/02/08 | 925 | 925 | 905 | 914 | 297,000 |
| 1991/02/07 | 935 | 935 | 915 | 928 | 127,000 |
| 1991/02/06 | 922 | 940 | 919 | 920 | 136,000 |
| 1991/02/05 | 884 | 920 | 880 | 917 | 124,000 |
| 1991/02/04 | 888 | 888 | 873 | 880 | 57,000 |
| 1991/02/01 | 872 | 887 | 870 | 887 | 125,000 |
| 1991/01/31 | 909 | 914 | 872 | 872 | 103,000 |
| 1991/01/30 | 877 | 909 | 877 | 900 | 84,000 |
| 1991/01/29 | 900 | 900 | 886 | 886 | 75,000 |
| 1991/01/28 | 895 | 904 | 879 | 904 | 90,000 |
| 1991/01/25 | 872 | 910 | 860 | 904 | 261,000 |
| 1991/01/24 | 870 | 882 | 862 | 862 | 320,000 |
| 1991/01/23 | 860 | 862 | 850 | 862 | 158,000 |
| 1991/01/22 | 908 | 909 | 870 | 870 | 114,000 |
| 1991/01/21 | 921 | 921 | 910 | 921 | 123,000 |
| 1991/01/18 | 910 | 940 | 899 | 930 | 265,000 |
| 1991/01/17 | 850 | 900 | 850 | 900 | 201,000 |
| 1991/01/16 | 862 | 870 | 842 | 860 | 68,000 |
| 1991/01/14 | 872 | 872 | 850 | 872 | 80,000 |
| 1991/01/11 | 856 | 880 | 851 | 880 | 183,000 |
| 1991/01/10 | 837 | 850 | 829 | 850 | 219,000 |
| 1991/01/09 | 850 | 858 | 828 | 840 | 243,000 |
| 1991/01/08 | 890 | 890 | 879 | 879 | 40,000 |
| 1991/01/07 | 899 | 900 | 889 | 900 | 106,000 |
| 1991/01/04 | 900 | 900 | 888 | 900 | 94,000 |