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 |
|---|---|---|---|---|---|
| 1996/12/30 | 964 | 964 | 953 | 960 | 77,000 |
| 1996/12/27 | 958 | 964 | 940 | 961 | 270,000 |
| 1996/12/26 | 987 | 987 | 920 | 950 | 274,000 |
| 1996/12/25 | 976 | 980 | 971 | 977 | 135,000 |
| 1996/12/24 | 996 | 999 | 975 | 975 | 371,000 |
| 1996/12/20 | 996 | 1,000 | 986 | 986 | 220,000 |
| 1996/12/19 | 1,020 | 1,020 | 985 | 986 | 368,000 |
| 1996/12/18 | 1,040 | 1,050 | 1,020 | 1,020 | 188,000 |
| 1996/12/17 | 1,040 | 1,040 | 1,020 | 1,040 | 246,000 |
| 1996/12/16 | 1,050 | 1,050 | 1,030 | 1,040 | 77,000 |
| 1996/12/13 | 1,030 | 1,030 | 1,000 | 1,030 | 1,508,000 |
| 1996/12/12 | 1,030 | 1,050 | 1,030 | 1,050 | 110,000 |
| 1996/12/11 | 1,040 | 1,050 | 1,030 | 1,030 | 210,000 |
| 1996/12/10 | 1,050 | 1,050 | 1,030 | 1,040 | 115,000 |
| 1996/12/09 | 1,030 | 1,050 | 1,020 | 1,030 | 168,000 |
| 1996/12/06 | 1,050 | 1,050 | 1,000 | 1,010 | 254,000 |
| 1996/12/05 | 1,040 | 1,060 | 1,040 | 1,050 | 108,000 |
| 1996/12/04 | 1,020 | 1,050 | 1,020 | 1,050 | 173,000 |
| 1996/12/03 | 1,030 | 1,040 | 1,020 | 1,030 | 135,000 |
| 1996/12/02 | 1,050 | 1,050 | 1,030 | 1,030 | 84,000 |
| 1996/11/29 | 1,030 | 1,050 | 1,030 | 1,050 | 133,000 |
| 1996/11/28 | 1,020 | 1,030 | 1,010 | 1,020 | 139,000 |
| 1996/11/27 | 1,040 | 1,050 | 1,030 | 1,030 | 206,000 |
| 1996/11/26 | 1,050 | 1,050 | 1,040 | 1,050 | 187,000 |
| 1996/11/25 | 1,070 | 1,070 | 1,030 | 1,040 | 281,000 |
| 1996/11/22 | 1,060 | 1,060 | 1,040 | 1,060 | 80,000 |
| 1996/11/21 | 1,070 | 1,080 | 1,050 | 1,060 | 180,000 |
| 1996/11/20 | 1,060 | 1,080 | 1,050 | 1,080 | 172,000 |
| 1996/11/19 | 1,040 | 1,060 | 1,030 | 1,060 | 98,000 |
| 1996/11/18 | 1,040 | 1,050 | 1,040 | 1,040 | 67,000 |
| 1996/11/15 | 1,060 | 1,060 | 1,030 | 1,040 | 141,000 |
| 1996/11/14 | 1,050 | 1,060 | 1,040 | 1,060 | 68,000 |
| 1996/11/13 | 1,070 | 1,070 | 1,040 | 1,050 | 118,000 |
| 1996/11/12 | 1,070 | 1,080 | 1,060 | 1,080 | 191,000 |
| 1996/11/11 | 1,070 | 1,070 | 1,050 | 1,060 | 106,000 |
| 1996/11/08 | 1,030 | 1,070 | 1,030 | 1,070 | 564,000 |
| 1996/11/07 | 1,040 | 1,050 | 1,040 | 1,040 | 268,000 |
| 1996/11/06 | 1,030 | 1,040 | 1,020 | 1,030 | 188,000 |
| 1996/11/05 | 1,020 | 1,020 | 1,010 | 1,020 | 43,000 |
| 1996/11/01 | 1,010 | 1,030 | 1,000 | 1,020 | 139,000 |
| 1996/10/31 | 1,020 | 1,030 | 1,000 | 1,000 | 195,000 |
| 1996/10/30 | 1,030 | 1,030 | 1,010 | 1,030 | 167,000 |
| 1996/10/29 | 1,030 | 1,050 | 1,020 | 1,030 | 153,000 |
| 1996/10/28 | 1,020 | 1,030 | 1,020 | 1,030 | 244,000 |
| 1996/10/25 | 1,020 | 1,030 | 1,010 | 1,010 | 182,000 |
| 1996/10/24 | 1,030 | 1,030 | 1,010 | 1,030 | 98,000 |
| 1996/10/23 | 1,010 | 1,030 | 1,000 | 1,030 | 162,000 |
| 1996/10/22 | 1,010 | 1,030 | 1,010 | 1,030 | 141,000 |
| 1996/10/21 | 1,050 | 1,050 | 1,020 | 1,020 | 107,000 |
| 1996/10/18 | 1,030 | 1,050 | 1,030 | 1,030 | 414,000 |
| 1996/10/17 | 1,020 | 1,040 | 1,020 | 1,040 | 254,000 |
| 1996/10/16 | 1,040 | 1,050 | 1,030 | 1,040 | 268,000 |
| 1996/10/15 | 1,010 | 1,030 | 1,010 | 1,030 | 447,000 |
| 1996/10/14 | 1,010 | 1,020 | 999 | 1,010 | 383,000 |
| 1996/10/11 | 1,010 | 1,030 | 999 | 1,020 | 496,000 |
| 1996/10/09 | 1,020 | 1,020 | 1,010 | 1,020 | 123,000 |
| 1996/10/08 | 1,040 | 1,040 | 1,020 | 1,030 | 273,000 |
| 1996/10/07 | 1,060 | 1,060 | 1,050 | 1,050 | 65,000 |
| 1996/10/04 | 1,060 | 1,070 | 1,050 | 1,060 | 109,000 |
| 1996/10/03 | 1,070 | 1,080 | 1,060 | 1,070 | 349,000 |
| 1996/10/02 | 1,070 | 1,070 | 1,060 | 1,070 | 108,000 |
| 1996/10/01 | 1,070 | 1,080 | 1,070 | 1,070 | 95,000 |
| 1996/09/30 | 1,070 | 1,080 | 1,060 | 1,070 | 272,000 |
| 1996/09/27 | 1,060 | 1,070 | 1,060 | 1,070 | 179,000 |
| 1996/09/26 | 1,060 | 1,070 | 1,050 | 1,060 | 194,000 |
| 1996/09/25 | 1,050 | 1,070 | 1,050 | 1,070 | 117,000 |
| 1996/09/24 | 1,060 | 1,070 | 1,050 | 1,070 | 169,000 |
| 1996/09/20 | 1,050 | 1,060 | 1,050 | 1,050 | 201,000 |
| 1996/09/19 | 1,040 | 1,070 | 1,040 | 1,060 | 208,000 |
| 1996/09/18 | 1,030 | 1,060 | 1,030 | 1,060 | 220,000 |
| 1996/09/17 | 1,020 | 1,070 | 1,020 | 1,050 | 426,000 |
| 1996/09/13 | 990 | 1,020 | 990 | 1,010 | 1,424,000 |
| 1996/09/12 | 999 | 1,000 | 986 | 987 | 252,000 |
| 1996/09/11 | 1,000 | 1,010 | 986 | 999 | 143,000 |
| 1996/09/10 | 995 | 1,020 | 990 | 1,020 | 209,000 |
| 1996/09/09 | 992 | 992 | 982 | 990 | 243,000 |
| 1996/09/06 | 992 | 1,000 | 972 | 972 | 225,000 |
| 1996/09/05 | 978 | 1,010 | 978 | 1,000 | 1,781,000 |
| 1996/09/04 | 989 | 989 | 965 | 978 | 100,000 |
| 1996/09/03 | 983 | 990 | 980 | 990 | 173,000 |
| 1996/09/02 | 992 | 992 | 982 | 983 | 163,000 |
| 1996/08/30 | 992 | 998 | 982 | 982 | 295,000 |
| 1996/08/29 | 1,000 | 1,010 | 996 | 1,000 | 97,000 |
| 1996/08/28 | 1,010 | 1,030 | 992 | 992 | 162,000 |
| 1996/08/27 | 1,010 | 1,030 | 1,010 | 1,010 | 85,000 |
| 1996/08/26 | 1,040 | 1,050 | 1,020 | 1,030 | 183,000 |
| 1996/08/23 | 1,040 | 1,050 | 1,030 | 1,050 | 153,000 |
| 1996/08/22 | 1,030 | 1,040 | 1,030 | 1,040 | 88,000 |
| 1996/08/21 | 1,040 | 1,050 | 1,030 | 1,030 | 239,000 |
| 1996/08/20 | 1,040 | 1,040 | 1,010 | 1,020 | 157,000 |
| 1996/08/19 | 1,010 | 1,040 | 1,010 | 1,040 | 166,000 |
| 1996/08/16 | 1,020 | 1,020 | 1,010 | 1,010 | 96,000 |
| 1996/08/15 | 1,040 | 1,040 | 1,020 | 1,030 | 133,000 |
| 1996/08/14 | 1,010 | 1,040 | 1,000 | 1,040 | 68,000 |
| 1996/08/13 | 1,010 | 1,020 | 1,000 | 1,020 | 118,000 |
| 1996/08/12 | 988 | 1,010 | 988 | 1,010 | 83,000 |
| 1996/08/09 | 1,000 | 1,010 | 990 | 990 | 402,000 |
| 1996/08/08 | 1,000 | 1,020 | 1,000 | 1,000 | 118,000 |
| 1996/08/07 | 1,010 | 1,020 | 990 | 995 | 102,000 |
| 1996/08/06 | 1,010 | 1,020 | 999 | 1,000 | 140,000 |
| 1996/08/05 | 1,040 | 1,040 | 1,020 | 1,030 | 125,000 |
| 1996/08/02 | 1,030 | 1,030 | 1,010 | 1,010 | 88,000 |
| 1996/08/01 | 1,010 | 1,020 | 998 | 1,010 | 213,000 |
| 1996/07/31 | 1,020 | 1,020 | 987 | 998 | 251,000 |
| 1996/07/30 | 1,020 | 1,030 | 1,010 | 1,030 | 95,000 |
| 1996/07/29 | 1,040 | 1,050 | 1,020 | 1,020 | 89,000 |
| 1996/07/26 | 1,020 | 1,050 | 1,020 | 1,050 | 833,000 |
| 1996/07/25 | 1,030 | 1,060 | 1,010 | 1,030 | 314,000 |
| 1996/07/24 | 1,050 | 1,050 | 1,010 | 1,010 | 190,000 |
| 1996/07/23 | 1,040 | 1,070 | 1,030 | 1,060 | 188,000 |
| 1996/07/22 | 1,070 | 1,070 | 1,030 | 1,030 | 287,000 |
| 1996/07/19 | 1,080 | 1,080 | 1,060 | 1,070 | 144,000 |
| 1996/07/18 | 1,060 | 1,070 | 1,060 | 1,070 | 130,000 |
| 1996/07/17 | 1,070 | 1,070 | 1,060 | 1,060 | 112,000 |
| 1996/07/16 | 1,050 | 1,070 | 1,050 | 1,050 | 117,000 |
| 1996/07/15 | 1,050 | 1,080 | 1,050 | 1,080 | 125,000 |
| 1996/07/12 | 1,040 | 1,060 | 1,040 | 1,040 | 258,000 |
| 1996/07/11 | 1,060 | 1,070 | 1,060 | 1,070 | 185,000 |
| 1996/07/10 | 1,080 | 1,080 | 1,060 | 1,060 | 239,000 |
| 1996/07/09 | 1,080 | 1,090 | 1,070 | 1,090 | 121,000 |
| 1996/07/08 | 1,070 | 1,070 | 1,060 | 1,070 | 155,000 |
| 1996/07/05 | 1,080 | 1,080 | 1,070 | 1,070 | 65,000 |
| 1996/07/04 | 1,090 | 1,090 | 1,070 | 1,080 | 116,000 |
| 1996/07/03 | 1,070 | 1,090 | 1,060 | 1,070 | 128,000 |
| 1996/07/02 | 1,080 | 1,080 | 1,060 | 1,070 | 158,000 |
| 1996/07/01 | 1,080 | 1,090 | 1,070 | 1,070 | 72,000 |
| 1996/06/28 | 1,090 | 1,090 | 1,070 | 1,070 | 129,000 |
| 1996/06/27 | 1,080 | 1,090 | 1,070 | 1,080 | 157,000 |
| 1996/06/26 | 1,100 | 1,100 | 1,090 | 1,100 | 162,000 |
| 1996/06/25 | 1,100 | 1,100 | 1,090 | 1,100 | 120,000 |
| 1996/06/24 | 1,090 | 1,100 | 1,090 | 1,090 | 185,000 |
| 1996/06/21 | 1,090 | 1,090 | 1,080 | 1,090 | 129,000 |
| 1996/06/20 | 1,080 | 1,080 | 1,070 | 1,080 | 149,000 |
| 1996/06/19 | 1,070 | 1,090 | 1,070 | 1,080 | 233,000 |
| 1996/06/18 | 1,080 | 1,090 | 1,070 | 1,090 | 236,000 |
| 1996/06/17 | 1,070 | 1,100 | 1,060 | 1,070 | 446,000 |
| 1996/06/14 | 1,060 | 1,090 | 1,050 | 1,070 | 1,743,000 |
| 1996/06/13 | 1,060 | 1,060 | 1,030 | 1,030 | 200,000 |
| 1996/06/12 | 1,050 | 1,060 | 1,040 | 1,060 | 129,000 |
| 1996/06/11 | 1,030 | 1,050 | 1,020 | 1,050 | 144,000 |
| 1996/06/10 | 1,040 | 1,050 | 1,030 | 1,050 | 107,000 |
| 1996/06/07 | 1,050 | 1,050 | 1,030 | 1,050 | 250,000 |
| 1996/06/06 | 1,070 | 1,080 | 1,060 | 1,060 | 130,000 |
| 1996/06/05 | 1,040 | 1,070 | 1,040 | 1,070 | 102,000 |
| 1996/06/04 | 1,050 | 1,070 | 1,050 | 1,060 | 102,000 |
| 1996/06/03 | 1,070 | 1,080 | 1,050 | 1,050 | 215,000 |
| 1996/05/31 | 1,070 | 1,080 | 1,060 | 1,060 | 132,000 |
| 1996/05/30 | 1,050 | 1,060 | 1,050 | 1,060 | 239,000 |
| 1996/05/29 | 1,080 | 1,080 | 1,060 | 1,060 | 302,000 |
| 1996/05/28 | 1,080 | 1,090 | 1,070 | 1,080 | 318,000 |
| 1996/05/27 | 1,060 | 1,070 | 1,040 | 1,060 | 83,000 |
| 1996/05/24 | 1,040 | 1,060 | 1,030 | 1,060 | 57,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,040 | 1,040 | 198,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,040 | 1,040 | 175,000 |
| 1996/05/21 | 1,060 | 1,090 | 1,050 | 1,080 | 191,000 |
| 1996/05/20 | 1,060 | 1,080 | 1,060 | 1,060 | 315,000 |
| 1996/05/17 | 1,060 | 1,070 | 1,040 | 1,060 | 190,000 |
| 1996/05/16 | 1,050 | 1,080 | 1,040 | 1,080 | 320,000 |
| 1996/05/15 | 1,020 | 1,040 | 1,020 | 1,040 | 355,000 |
| 1996/05/14 | 1,000 | 1,000 | 993 | 999 | 67,000 |
| 1996/05/13 | 1,020 | 1,020 | 991 | 991 | 126,000 |
| 1996/05/10 | 1,010 | 1,020 | 1,010 | 1,020 | 318,000 |
| 1996/05/09 | 1,030 | 1,040 | 980 | 1,020 | 306,000 |
| 1996/05/08 | 1,000 | 1,030 | 1,000 | 1,020 | 138,000 |
| 1996/05/07 | 981 | 1,000 | 981 | 1,000 | 220,000 |
| 1996/05/02 | 1,010 | 1,010 | 980 | 989 | 249,000 |
| 1996/05/01 | 1,030 | 1,040 | 1,000 | 1,020 | 258,000 |
| 1996/04/30 | 1,000 | 1,030 | 1,000 | 1,010 | 217,000 |
| 1996/04/26 | 1,030 | 1,030 | 1,010 | 1,010 | 308,000 |
| 1996/04/25 | 1,020 | 1,020 | 1,000 | 1,010 | 432,000 |
| 1996/04/24 | 1,020 | 1,050 | 1,020 | 1,040 | 287,000 |
| 1996/04/23 | 1,040 | 1,040 | 1,000 | 1,000 | 222,000 |
| 1996/04/22 | 1,040 | 1,040 | 1,030 | 1,040 | 113,000 |
| 1996/04/19 | 1,040 | 1,050 | 1,030 | 1,050 | 156,000 |
| 1996/04/18 | 1,030 | 1,040 | 1,030 | 1,040 | 201,000 |
| 1996/04/17 | 1,020 | 1,040 | 1,020 | 1,030 | 659,000 |
| 1996/04/16 | 999 | 1,010 | 998 | 999 | 352,000 |
| 1996/04/15 | 983 | 997 | 982 | 997 | 488,000 |
| 1996/04/12 | 991 | 992 | 982 | 982 | 557,000 |
| 1996/04/11 | 1,020 | 1,020 | 992 | 993 | 459,000 |
| 1996/04/10 | 1,030 | 1,040 | 1,000 | 1,000 | 371,000 |
| 1996/04/09 | 1,040 | 1,040 | 1,030 | 1,030 | 250,000 |
| 1996/04/08 | 1,030 | 1,040 | 1,020 | 1,030 | 149,000 |
| 1996/04/05 | 1,040 | 1,040 | 1,030 | 1,040 | 229,000 |
| 1996/04/04 | 1,020 | 1,040 | 1,010 | 1,030 | 503,000 |
| 1996/04/03 | 1,040 | 1,040 | 1,000 | 1,020 | 197,000 |
| 1996/04/02 | 1,030 | 1,040 | 1,010 | 1,030 | 191,000 |
| 1996/04/01 | 1,020 | 1,040 | 1,010 | 1,010 | 288,000 |
| 1996/03/29 | 1,030 | 1,030 | 1,000 | 1,020 | 266,000 |
| 1996/03/28 | 1,030 | 1,040 | 1,000 | 1,020 | 259,000 |
| 1996/03/27 | 1,030 | 1,040 | 1,010 | 1,040 | 246,000 |
| 1996/03/26 | 1,040 | 1,040 | 999 | 1,010 | 347,000 |
| 1996/03/25 | 1,020 | 1,030 | 1,000 | 1,030 | 284,000 |
| 1996/03/22 | 1,010 | 1,020 | 992 | 1,010 | 162,000 |
| 1996/03/21 | 995 | 1,020 | 995 | 1,010 | 358,000 |
| 1996/03/19 | 957 | 999 | 957 | 975 | 289,000 |
| 1996/03/18 | 956 | 957 | 946 | 957 | 158,000 |
| 1996/03/15 | 935 | 980 | 935 | 958 | 209,000 |
| 1996/03/14 | 930 | 939 | 917 | 939 | 144,000 |
| 1996/03/13 | 947 | 949 | 928 | 938 | 173,000 |
| 1996/03/12 | 944 | 953 | 940 | 949 | 95,000 |
| 1996/03/11 | 940 | 950 | 932 | 949 | 140,000 |
| 1996/03/08 | 940 | 960 | 940 | 960 | 3,007,000 |
| 1996/03/07 | 941 | 950 | 921 | 950 | 105,000 |
| 1996/03/06 | 944 | 955 | 924 | 944 | 174,000 |
| 1996/03/05 | 927 | 955 | 915 | 924 | 242,000 |
| 1996/03/04 | 942 | 942 | 911 | 911 | 63,000 |
| 1996/03/01 | 940 | 959 | 932 | 942 | 151,000 |
| 1996/02/29 | 904 | 941 | 904 | 941 | 139,000 |
| 1996/02/28 | 923 | 930 | 905 | 905 | 224,000 |
| 1996/02/27 | 954 | 954 | 913 | 918 | 297,000 |
| 1996/02/26 | 950 | 955 | 950 | 954 | 189,000 |
| 1996/02/23 | 970 | 970 | 945 | 950 | 97,000 |
| 1996/02/22 | 980 | 980 | 960 | 964 | 125,000 |
| 1996/02/21 | 1,000 | 1,000 | 970 | 970 | 139,000 |
| 1996/02/20 | 991 | 1,010 | 980 | 1,010 | 98,000 |
| 1996/02/19 | 992 | 1,010 | 992 | 1,010 | 135,000 |
| 1996/02/16 | 979 | 995 | 979 | 982 | 115,000 |
| 1996/02/15 | 988 | 1,000 | 983 | 1,000 | 69,000 |
| 1996/02/14 | 1,000 | 1,010 | 985 | 998 | 109,000 |
| 1996/02/13 | 990 | 991 | 982 | 991 | 117,000 |
| 1996/02/09 | 1,020 | 1,020 | 990 | 991 | 380,000 |
| 1996/02/08 | 982 | 1,010 | 982 | 1,010 | 85,000 |
| 1996/02/07 | 982 | 1,010 | 982 | 1,000 | 94,000 |
| 1996/02/06 | 987 | 1,010 | 987 | 998 | 95,000 |
| 1996/02/05 | 995 | 995 | 986 | 987 | 122,000 |
| 1996/02/02 | 1,010 | 1,010 | 986 | 995 | 215,000 |
| 1996/02/01 | 1,010 | 1,020 | 1,010 | 1,020 | 250,000 |
| 1996/01/31 | 1,030 | 1,030 | 1,010 | 1,020 | 202,000 |
| 1996/01/30 | 1,010 | 1,020 | 1,010 | 1,020 | 222,000 |
| 1996/01/29 | 1,010 | 1,010 | 996 | 998 | 123,000 |
| 1996/01/26 | 992 | 1,010 | 982 | 1,010 | 195,000 |
| 1996/01/25 | 1,000 | 1,000 | 981 | 981 | 354,000 |
| 1996/01/24 | 985 | 1,000 | 985 | 1,000 | 180,000 |
| 1996/01/23 | 990 | 1,000 | 985 | 985 | 97,000 |
| 1996/01/22 | 994 | 994 | 979 | 990 | 73,000 |
| 1996/01/19 | 976 | 984 | 974 | 984 | 74,000 |
| 1996/01/18 | 980 | 985 | 973 | 984 | 109,000 |
| 1996/01/17 | 1,020 | 1,020 | 990 | 990 | 149,000 |
| 1996/01/16 | 995 | 1,020 | 994 | 1,020 | 146,000 |
| 1996/01/12 | 1,000 | 1,010 | 990 | 999 | 412,000 |
| 1996/01/11 | 994 | 999 | 970 | 990 | 143,000 |
| 1996/01/10 | 980 | 1,020 | 980 | 1,010 | 236,000 |
| 1996/01/09 | 988 | 1,010 | 982 | 1,010 | 183,000 |
| 1996/01/08 | 989 | 993 | 980 | 993 | 138,000 |
| 1996/01/05 | 982 | 999 | 980 | 999 | 281,000 |
| 1996/01/04 | 987 | 997 | 986 | 987 | 169,000 |