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 |
---|---|---|---|---|---|
1998/12/30 | 624 | 639 | 624 | 626 | 39,000 |
1998/12/29 | 627 | 627 | 611 | 625 | 124,000 |
1998/12/28 | 641 | 641 | 625 | 625 | 144,000 |
1998/12/25 | 637 | 642 | 634 | 640 | 120,000 |
1998/12/24 | 640 | 650 | 633 | 640 | 222,000 |
1998/12/22 | 645 | 651 | 631 | 640 | 304,000 |
1998/12/21 | 651 | 655 | 641 | 655 | 135,000 |
1998/12/18 | 667 | 667 | 650 | 651 | 129,000 |
1998/12/17 | 669 | 671 | 653 | 667 | 333,000 |
1998/12/16 | 683 | 683 | 671 | 674 | 214,000 |
1998/12/15 | 671 | 685 | 670 | 685 | 244,000 |
1998/12/14 | 680 | 684 | 670 | 671 | 203,000 |
1998/12/11 | 687 | 700 | 681 | 681 | 1,486,000 |
1998/12/10 | 705 | 725 | 705 | 707 | 164,000 |
1998/12/09 | 700 | 707 | 700 | 707 | 101,000 |
1998/12/08 | 710 | 713 | 705 | 708 | 161,000 |
1998/12/07 | 709 | 719 | 701 | 705 | 109,000 |
1998/12/04 | 700 | 716 | 696 | 714 | 165,000 |
1998/12/03 | 706 | 710 | 690 | 708 | 204,000 |
1998/12/02 | 700 | 726 | 700 | 726 | 188,000 |
1998/12/01 | 710 | 731 | 700 | 700 | 290,000 |
1998/11/30 | 719 | 728 | 715 | 719 | 195,000 |
1998/11/27 | 720 | 730 | 718 | 718 | 208,000 |
1998/11/26 | 726 | 735 | 720 | 728 | 171,000 |
1998/11/25 | 755 | 755 | 725 | 726 | 313,000 |
1998/11/24 | 750 | 758 | 743 | 757 | 175,000 |
1998/11/20 | 727 | 740 | 722 | 740 | 241,000 |
1998/11/19 | 719 | 739 | 719 | 720 | 296,000 |
1998/11/18 | 715 | 739 | 715 | 739 | 405,000 |
1998/11/17 | 743 | 753 | 716 | 718 | 323,000 |
1998/11/16 | 760 | 760 | 730 | 740 | 235,000 |
1998/11/13 | 726 | 760 | 720 | 730 | 833,000 |
1998/11/12 | 740 | 749 | 725 | 725 | 217,000 |
1998/11/11 | 724 | 760 | 724 | 760 | 337,000 |
1998/11/10 | 728 | 739 | 723 | 726 | 292,000 |
1998/11/09 | 737 | 745 | 732 | 740 | 341,000 |
1998/11/06 | 743 | 747 | 734 | 736 | 273,000 |
1998/11/05 | 806 | 806 | 721 | 751 | 304,000 |
1998/11/04 | 798 | 807 | 794 | 806 | 309,000 |
1998/11/02 | 779 | 788 | 778 | 788 | 268,000 |
1998/10/30 | 778 | 782 | 770 | 779 | 552,000 |
1998/10/29 | 759 | 783 | 759 | 774 | 493,000 |
1998/10/28 | 748 | 753 | 740 | 749 | 295,000 |
1998/10/27 | 747 | 747 | 737 | 742 | 368,000 |
1998/10/26 | 715 | 734 | 715 | 725 | 165,000 |
1998/10/23 | 728 | 745 | 710 | 724 | 202,000 |
1998/10/22 | 735 | 768 | 711 | 720 | 883,000 |
1998/10/21 | 720 | 754 | 720 | 744 | 575,000 |
1998/10/20 | 690 | 691 | 681 | 690 | 271,000 |
1998/10/19 | 686 | 733 | 680 | 695 | 758,000 |
1998/10/16 | 736 | 737 | 716 | 716 | 358,000 |
1998/10/15 | 750 | 750 | 722 | 726 | 292,000 |
1998/10/14 | 777 | 785 | 730 | 740 | 702,000 |
1998/10/13 | 774 | 790 | 759 | 768 | 380,000 |
1998/10/12 | 773 | 775 | 761 | 775 | 550,000 |
1998/10/09 | 721 | 784 | 721 | 775 | 940,000 |
1998/10/08 | 780 | 785 | 740 | 741 | 341,000 |
1998/10/07 | 720 | 785 | 720 | 785 | 518,000 |
1998/10/06 | 700 | 725 | 700 | 719 | 292,000 |
1998/10/05 | 705 | 708 | 691 | 697 | 341,000 |
1998/10/02 | 708 | 744 | 705 | 715 | 374,000 |
1998/10/01 | 691 | 729 | 690 | 708 | 264,000 |
1998/09/30 | 730 | 732 | 690 | 690 | 604,000 |
1998/09/29 | 740 | 740 | 710 | 720 | 583,000 |
1998/09/28 | 750 | 759 | 740 | 740 | 365,000 |
1998/09/25 | 731 | 746 | 730 | 745 | 293,000 |
1998/09/24 | 730 | 747 | 720 | 746 | 405,000 |
1998/09/22 | 712 | 731 | 692 | 726 | 371,000 |
1998/09/21 | 691 | 708 | 691 | 692 | 160,000 |
1998/09/18 | 700 | 729 | 691 | 729 | 257,000 |
1998/09/17 | 707 | 719 | 672 | 690 | 195,000 |
1998/09/16 | 720 | 724 | 712 | 717 | 278,000 |
1998/09/14 | 690 | 724 | 681 | 724 | 308,000 |
1998/09/11 | 691 | 691 | 654 | 684 | 2,837,000 |
1998/09/10 | 698 | 710 | 688 | 710 | 335,000 |
1998/09/09 | 718 | 722 | 678 | 698 | 563,000 |
1998/09/08 | 680 | 760 | 680 | 714 | 656,000 |
1998/09/07 | 631 | 690 | 631 | 680 | 484,000 |
1998/09/04 | 628 | 650 | 628 | 641 | 124,000 |
1998/09/03 | 632 | 650 | 631 | 635 | 295,000 |
1998/09/02 | 660 | 675 | 627 | 631 | 399,000 |
1998/09/01 | 610 | 665 | 610 | 660 | 392,000 |
1998/08/31 | 630 | 645 | 624 | 640 | 252,000 |
1998/08/28 | 640 | 650 | 622 | 637 | 656,000 |
1998/08/27 | 689 | 690 | 668 | 680 | 438,000 |
1998/08/26 | 710 | 719 | 661 | 691 | 451,000 |
1998/08/25 | 707 | 720 | 707 | 710 | 319,000 |
1998/08/24 | 691 | 705 | 681 | 700 | 239,000 |
1998/08/21 | 695 | 724 | 695 | 711 | 106,000 |
1998/08/20 | 713 | 713 | 670 | 700 | 324,000 |
1998/08/19 | 703 | 708 | 697 | 708 | 219,000 |
1998/08/18 | 650 | 687 | 645 | 683 | 359,000 |
1998/08/17 | 670 | 670 | 615 | 650 | 553,000 |
1998/08/14 | 671 | 683 | 660 | 662 | 679,000 |
1998/08/13 | 689 | 699 | 680 | 690 | 366,000 |
1998/08/12 | 694 | 713 | 694 | 699 | 263,000 |
1998/08/11 | 715 | 722 | 700 | 704 | 213,000 |
1998/08/10 | 715 | 715 | 700 | 710 | 401,000 |
1998/08/07 | 742 | 742 | 721 | 725 | 529,000 |
1998/08/06 | 777 | 777 | 731 | 742 | 198,000 |
1998/08/05 | 765 | 780 | 757 | 767 | 636,000 |
1998/08/04 | 759 | 800 | 755 | 775 | 588,000 |
1998/08/03 | 745 | 764 | 745 | 764 | 451,000 |
1998/07/31 | 739 | 754 | 736 | 742 | 278,000 |
1998/07/30 | 702 | 735 | 702 | 735 | 831,000 |
1998/07/29 | 691 | 705 | 686 | 702 | 496,000 |
1998/07/28 | 675 | 705 | 671 | 701 | 584,000 |
1998/07/27 | 676 | 684 | 669 | 669 | 430,000 |
1998/07/24 | 669 | 698 | 669 | 696 | 426,000 |
1998/07/23 | 674 | 695 | 672 | 688 | 1,029,000 |
1998/07/22 | 669 | 682 | 665 | 681 | 707,000 |
1998/07/21 | 676 | 684 | 676 | 680 | 413,000 |
1998/07/17 | 670 | 675 | 665 | 671 | 417,000 |
1998/07/16 | 667 | 670 | 654 | 664 | 920,000 |
1998/07/15 | 675 | 675 | 662 | 669 | 602,000 |
1998/07/14 | 645 | 665 | 640 | 665 | 561,000 |
1998/07/13 | 622 | 645 | 612 | 645 | 519,000 |
1998/07/10 | 619 | 645 | 609 | 632 | 2,204,000 |
1998/07/09 | 596 | 609 | 590 | 609 | 530,000 |
1998/07/08 | 600 | 609 | 599 | 606 | 524,000 |
1998/07/07 | 588 | 600 | 588 | 598 | 293,000 |
1998/07/06 | 571 | 602 | 571 | 598 | 473,000 |
1998/07/03 | 550 | 586 | 545 | 581 | 735,000 |
1998/07/02 | 544 | 574 | 544 | 560 | 774,000 |
1998/07/01 | 500 | 550 | 482 | 541 | 744,000 |
1998/06/30 | 475 | 518 | 475 | 518 | 302,000 |
1998/06/29 | 472 | 475 | 469 | 470 | 145,000 |
1998/06/26 | 460 | 473 | 455 | 473 | 366,000 |
1998/06/25 | 460 | 470 | 449 | 465 | 355,000 |
1998/06/24 | 459 | 473 | 452 | 462 | 190,000 |
1998/06/23 | 486 | 486 | 452 | 454 | 146,000 |
1998/06/22 | 487 | 498 | 486 | 486 | 180,000 |
1998/06/19 | 457 | 511 | 457 | 490 | 356,000 |
1998/06/18 | 454 | 459 | 451 | 459 | 244,000 |
1998/06/17 | 425 | 434 | 413 | 413 | 254,000 |
1998/06/16 | 410 | 432 | 401 | 430 | 342,000 |
1998/06/15 | 430 | 435 | 412 | 415 | 210,000 |
1998/06/12 | 431 | 435 | 420 | 430 | 1,219,000 |
1998/06/11 | 451 | 455 | 430 | 431 | 399,000 |
1998/06/10 | 472 | 472 | 450 | 455 | 312,000 |
1998/06/09 | 470 | 480 | 465 | 474 | 228,000 |
1998/06/08 | 471 | 478 | 470 | 470 | 111,000 |
1998/06/05 | 479 | 479 | 467 | 470 | 136,000 |
1998/06/04 | 472 | 495 | 472 | 480 | 140,000 |
1998/06/03 | 488 | 488 | 466 | 479 | 401,000 |
1998/06/02 | 491 | 493 | 483 | 488 | 96,000 |
1998/06/01 | 501 | 502 | 475 | 481 | 215,000 |
1998/05/29 | 500 | 510 | 492 | 496 | 179,000 |
1998/05/28 | 510 | 535 | 510 | 520 | 153,000 |
1998/05/27 | 509 | 515 | 493 | 500 | 339,000 |
1998/05/26 | 518 | 525 | 515 | 517 | 102,000 |
1998/05/25 | 519 | 523 | 512 | 523 | 92,000 |
1998/05/22 | 507 | 524 | 507 | 522 | 261,000 |
1998/05/21 | 495 | 519 | 495 | 517 | 214,000 |
1998/05/20 | 492 | 502 | 488 | 493 | 193,000 |
1998/05/19 | 475 | 491 | 470 | 491 | 255,000 |
1998/05/18 | 465 | 485 | 460 | 472 | 210,000 |
1998/05/15 | 475 | 494 | 460 | 460 | 338,000 |
1998/05/14 | 491 | 495 | 483 | 483 | 195,000 |
1998/05/13 | 490 | 496 | 486 | 496 | 286,000 |
1998/05/12 | 491 | 500 | 486 | 492 | 442,000 |
1998/05/11 | 500 | 503 | 498 | 500 | 149,000 |
1998/05/08 | 490 | 512 | 490 | 505 | 813,000 |
1998/05/07 | 492 | 505 | 492 | 494 | 217,000 |
1998/05/06 | 507 | 507 | 490 | 490 | 404,000 |
1998/05/01 | 511 | 514 | 504 | 507 | 260,000 |
1998/04/30 | 507 | 520 | 505 | 510 | 274,000 |
1998/04/28 | 522 | 522 | 490 | 505 | 418,000 |
1998/04/27 | 552 | 552 | 521 | 528 | 327,000 |
1998/04/24 | 546 | 571 | 540 | 552 | 178,000 |
1998/04/23 | 537 | 560 | 536 | 536 | 204,000 |
1998/04/22 | 545 | 547 | 531 | 547 | 228,000 |
1998/04/21 | 550 | 561 | 540 | 555 | 163,000 |
1998/04/20 | 545 | 549 | 533 | 541 | 149,000 |
1998/04/17 | 560 | 565 | 520 | 530 | 373,000 |
1998/04/16 | 598 | 598 | 560 | 560 | 272,000 |
1998/04/15 | 580 | 593 | 578 | 588 | 252,000 |
1998/04/14 | 600 | 600 | 571 | 578 | 196,000 |
1998/04/13 | 603 | 619 | 600 | 600 | 101,000 |
1998/04/10 | 620 | 620 | 595 | 613 | 261,000 |
1998/04/09 | 610 | 624 | 583 | 620 | 180,000 |
1998/04/08 | 595 | 625 | 595 | 620 | 204,000 |
1998/04/07 | 570 | 605 | 570 | 592 | 153,000 |
1998/04/06 | 580 | 590 | 563 | 570 | 220,000 |
1998/04/03 | 591 | 593 | 560 | 584 | 281,000 |
1998/04/02 | 607 | 625 | 581 | 581 | 328,000 |
1998/04/01 | 648 | 648 | 610 | 617 | 209,000 |
1998/03/31 | 622 | 651 | 610 | 651 | 377,000 |
1998/03/30 | 670 | 671 | 620 | 620 | 276,000 |
1998/03/27 | 695 | 695 | 660 | 660 | 119,000 |
1998/03/26 | 665 | 710 | 665 | 705 | 234,000 |
1998/03/25 | 653 | 699 | 653 | 672 | 199,000 |
1998/03/24 | 667 | 667 | 650 | 651 | 310,000 |
1998/03/23 | 685 | 694 | 663 | 670 | 257,000 |
1998/03/20 | 652 | 690 | 652 | 688 | 226,000 |
1998/03/19 | 672 | 679 | 668 | 671 | 128,000 |
1998/03/18 | 685 | 685 | 630 | 642 | 159,000 |
1998/03/17 | 677 | 680 | 668 | 680 | 111,000 |
1998/03/16 | 685 | 685 | 665 | 677 | 73,000 |
1998/03/13 | 640 | 700 | 640 | 695 | 983,000 |
1998/03/12 | 673 | 673 | 650 | 650 | 46,000 |
1998/03/11 | 655 | 674 | 655 | 674 | 64,000 |
1998/03/10 | 655 | 680 | 645 | 662 | 98,000 |
1998/03/09 | 680 | 680 | 650 | 650 | 205,000 |
1998/03/06 | 645 | 667 | 642 | 663 | 174,000 |
1998/03/05 | 630 | 630 | 620 | 625 | 86,000 |
1998/03/04 | 651 | 657 | 620 | 634 | 83,000 |
1998/03/03 | 659 | 660 | 652 | 657 | 103,000 |
1998/03/02 | 656 | 678 | 655 | 669 | 256,000 |
1998/02/27 | 610 | 630 | 600 | 626 | 98,000 |
1998/02/26 | 595 | 605 | 580 | 595 | 119,000 |
1998/02/25 | 594 | 605 | 560 | 605 | 260,000 |
1998/02/24 | 634 | 634 | 591 | 591 | 212,000 |
1998/02/23 | 647 | 647 | 630 | 630 | 19,000 |
1998/02/20 | 625 | 660 | 613 | 658 | 117,000 |
1998/02/19 | 625 | 656 | 620 | 620 | 208,000 |
1998/02/18 | 631 | 632 | 622 | 623 | 87,000 |
1998/02/17 | 615 | 632 | 615 | 632 | 72,000 |
1998/02/16 | 632 | 640 | 629 | 632 | 79,000 |
1998/02/13 | 703 | 703 | 641 | 642 | 498,000 |
1998/02/12 | 675 | 698 | 675 | 697 | 152,000 |
1998/02/10 | 681 | 695 | 671 | 695 | 92,000 |
1998/02/09 | 700 | 700 | 681 | 681 | 76,000 |
1998/02/06 | 695 | 699 | 685 | 695 | 183,000 |
1998/02/05 | 661 | 702 | 661 | 695 | 262,000 |
1998/02/04 | 659 | 669 | 641 | 641 | 106,000 |
1998/02/03 | 651 | 666 | 637 | 663 | 170,000 |
1998/02/02 | 630 | 659 | 630 | 641 | 182,000 |
1998/01/30 | 659 | 659 | 601 | 624 | 215,000 |
1998/01/29 | 668 | 680 | 651 | 669 | 285,000 |
1998/01/28 | 646 | 661 | 623 | 661 | 242,000 |
1998/01/27 | 639 | 660 | 635 | 635 | 291,000 |
1998/01/26 | 636 | 660 | 629 | 659 | 177,000 |
1998/01/23 | 599 | 640 | 599 | 635 | 302,000 |
1998/01/22 | 609 | 610 | 590 | 599 | 308,000 |
1998/01/21 | 593 | 619 | 588 | 619 | 286,000 |
1998/01/20 | 540 | 583 | 540 | 573 | 237,000 |
1998/01/19 | 558 | 584 | 554 | 554 | 214,000 |
1998/01/16 | 495 | 560 | 495 | 558 | 396,000 |
1998/01/14 | 509 | 510 | 499 | 505 | 314,000 |
1998/01/13 | 518 | 518 | 490 | 500 | 118,000 |
1998/01/12 | 494 | 529 | 494 | 512 | 145,000 |
1998/01/09 | 475 | 520 | 475 | 514 | 399,000 |
1998/01/08 | 488 | 539 | 485 | 485 | 324,000 |
1998/01/07 | 475 | 493 | 467 | 493 | 207,000 |
1998/01/06 | 500 | 500 | 473 | 488 | 215,000 |
1998/01/05 | 521 | 527 | 500 | 500 | 88,000 |