日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 827 827 806 815 79,000
2000/12/28 815 822 811 817 105,000
2000/12/27 805 815 794 815 152,000
2000/12/26 806 813 797 807 198,000
2000/12/25 801 804 790 804 276,000
2000/12/22 780 784 768 779 312,000
2000/12/21 797 801 761 779 747,000
2000/12/20 809 809 781 789 192,000
2000/12/19 823 823 788 799 247,000
2000/12/18 824 825 810 816 292,000
2000/12/15 811 823 809 821 424,000
2000/12/14 800 817 800 808 335,000
2000/12/13 795 810 785 804 221,000
2000/12/12 803 810 795 795 222,000
2000/12/11 799 805 796 803 179,000
2000/12/08 772 795 772 789 2,157,000
2000/12/07 778 778 765 771 191,000
2000/12/06 793 800 775 780 155,000
2000/12/05 800 800 776 785 241,000
2000/12/04 795 805 795 797 229,000
2000/12/01 783 802 783 789 326,000
2000/11/30 794 799 784 793 204,000
2000/11/29 794 794 770 784 280,000
2000/11/28 810 810 795 795 187,000
2000/11/27 800 809 787 800 307,000
2000/11/24 785 805 785 798 575,000
2000/11/22 777 785 760 775 182,000
2000/11/21 781 790 761 767 401,000
2000/11/20 800 800 786 800 127,000
2000/11/17 800 808 783 803 158,000
2000/11/16 810 810 785 795 153,000
2000/11/15 815 823 800 808 110,000
2000/11/14 806 808 783 808 93,000
2000/11/13 800 804 771 796 175,000
2000/11/10 814 819 800 810 552,000
2000/11/09 825 825 806 824 233,000
2000/11/08 804 837 804 825 240,000
2000/11/07 804 817 800 804 162,000
2000/11/06 775 807 775 805 276,000
2000/11/02 776 791 767 775 219,000
2000/11/01 762 780 762 776 156,000
2000/10/31 775 775 765 772 185,000
2000/10/30 761 769 747 765 198,000
2000/10/27 762 778 747 751 349,000
2000/10/26 769 779 747 772 193,000
2000/10/25 774 774 762 762 79,000
2000/10/24 772 775 763 774 114,000
2000/10/23 760 774 750 762 259,000
2000/10/20 746 772 746 768 263,000
2000/10/19 747 756 738 756 357,000
2000/10/18 750 750 721 747 320,000
2000/10/17 762 762 741 742 585,000
2000/10/16 764 786 761 769 273,000
2000/10/13 771 774 765 769 616,000
2000/10/12 784 797 781 791 174,000
2000/10/11 795 799 780 785 167,000
2000/10/10 800 800 789 794 243,000
2000/10/06 812 812 788 791 365,000
2000/10/05 810 815 806 812 177,000
2000/10/04 804 825 804 809 216,000
2000/10/03 812 825 799 818 200,000
2000/10/02 819 819 798 811 300,000
2000/09/29 814 839 803 803 448,000
2000/09/28 832 840 831 839 183,000
2000/09/27 828 835 826 832 245,000
2000/09/26 816 830 814 827 364,000
2000/09/25 800 819 800 819 206,000
2000/09/22 805 815 798 810 309,000
2000/09/21 802 823 802 815 498,000
2000/09/20 824 826 805 809 363,000
2000/09/19 824 826 805 807 244,000
2000/09/18 820 829 816 817 146,000
2000/09/14 830 835 818 822 230,000
2000/09/13 818 830 809 825 201,000
2000/09/12 819 819 802 808 214,000
2000/09/11 833 833 801 809 374,000
2000/09/08 816 835 814 834 1,376,000
2000/09/07 839 839 814 816 116,000
2000/09/06 829 845 829 829 167,000
2000/09/05 830 845 819 832 256,000
2000/09/04 812 832 802 819 226,000
2000/09/01 818 818 801 802 298,000
2000/08/31 831 831 811 818 238,000
2000/08/30 825 829 813 828 124,000
2000/08/29 814 836 813 825 277,000
2000/08/28 821 828 814 822 334,000
2000/08/25 835 849 823 825 316,000
2000/08/24 842 875 839 839 292,000
2000/08/23 855 864 825 842 304,000
2000/08/22 851 875 845 875 269,000
2000/08/21 847 871 831 835 155,000
2000/08/18 839 857 831 855 230,000
2000/08/17 823 830 816 830 124,000
2000/08/16 820 841 816 841 154,000
2000/08/15 845 860 815 840 361,000
2000/08/14 855 874 849 855 113,000
2000/08/11 832 876 832 870 852,000
2000/08/10 842 855 841 847 126,000
2000/08/09 835 868 835 852 316,000
2000/08/08 825 835 807 826 202,000
2000/08/07 821 849 820 835 303,000
2000/08/04 813 824 793 821 504,000
2000/08/03 823 823 790 803 241,000
2000/08/02 808 829 808 825 146,000
2000/08/01 795 810 795 804 195,000
2000/07/31 803 805 782 795 560,000
2000/07/28 816 832 811 817 246,000
2000/07/27 864 864 813 826 310,000
2000/07/26 860 870 850 863 292,000
2000/07/25 841 851 835 850 362,000
2000/07/24 866 866 813 824 503,000
2000/07/21 880 893 860 860 260,000
2000/07/19 876 881 861 869 249,000
2000/07/18 903 915 876 885 188,000
2000/07/17 882 916 881 910 163,000
2000/07/14 872 893 870 892 471,000
2000/07/13 919 919 881 882 456,000
2000/07/12 924 925 894 909 659,000
2000/07/11 930 947 924 934 415,000
2000/07/10 935 951 921 921 375,000
2000/07/07 907 940 906 936 227,000
2000/07/06 917 924 914 917 209,000
2000/07/05 935 940 925 925 172,000
2000/07/04 944 944 921 925 155,000
2000/07/03 930 958 920 949 306,000
2000/06/30 920 930 917 921 185,000
2000/06/29 908 961 905 950 1,077,000
2000/06/28 890 894 879 894 298,000
2000/06/27 865 885 860 885 261,000
2000/06/26 850 870 850 870 126,000
2000/06/23 870 875 855 855 214,000
2000/06/22 859 880 859 870 1,010,000
2000/06/21 840 845 835 845 259,000
2000/06/20 840 849 824 845 312,000
2000/06/19 825 843 824 835 352,000
2000/06/16 832 838 804 815 307,000
2000/06/15 820 835 812 822 361,000
2000/06/14 835 839 801 801 374,000
2000/06/13 838 864 831 845 458,000
2000/06/12 800 850 800 848 828,000
2000/06/09 780 792 780 790 1,561,000
2000/06/08 800 801 785 796 100,000
2000/06/07 788 795 779 790 343,000
2000/06/06 795 800 791 795 333,000
2000/06/05 798 810 790 797 685,000
2000/06/02 762 793 762 788 652,000
2000/06/01 752 765 752 765 168,000
2000/05/31 750 769 750 750 380,000
2000/05/30 775 783 742 754 273,000
2000/05/29 766 784 766 783 139,000
2000/05/26 791 791 752 765 223,000
2000/05/25 771 791 771 791 178,000
2000/05/24 761 790 761 775 204,000
2000/05/23 780 795 770 791 276,000
2000/05/22 780 790 769 784 340,000
2000/05/19 784 794 774 780 212,000
2000/05/18 765 783 761 774 147,000
2000/05/17 769 773 764 767 121,000
2000/05/16 779 784 770 784 197,000
2000/05/15 775 781 766 780 307,000
2000/05/12 782 790 764 775 1,071,000
2000/05/11 789 799 773 780 311,000
2000/05/10 817 817 791 799 417,000
2000/05/09 830 830 807 807 808,000
2000/05/08 786 804 777 794 629,000
2000/05/02 771 782 763 776 786,000
2000/05/01 750 766 748 766 886,000
2000/04/28 740 760 720 750 2,216,000
2000/04/27 659 682 655 676 391,000
2000/04/26 667 667 638 650 351,000
2000/04/25 670 673 650 660 429,000
2000/04/24 645 690 635 670 947,000
2000/04/21 676 684 595 595 2,140,000
2000/04/20 700 708 671 671 703,000
2000/04/19 702 730 697 710 755,000
2000/04/18 741 741 686 716 882,000
2000/04/17 740 790 740 751 663,000
2000/04/14 750 763 742 760 1,099,000
2000/04/13 755 776 752 770 524,000
2000/04/12 756 757 751 757 268,000
2000/04/11 762 762 746 750 305,000
2000/04/10 751 753 730 752 576,000
2000/04/07 769 770 745 745 429,000
2000/04/06 775 780 761 769 380,000
2000/04/05 770 775 758 760 300,000
2000/04/04 782 782 760 760 402,000
2000/04/03 754 800 754 783 447,000
2000/03/31 798 798 751 770 324,000
2000/03/30 802 812 784 798 365,000
2000/03/29 838 840 803 811 241,000
2000/03/28 844 850 813 848 293,000
2000/03/27 825 855 825 849 820,000
2000/03/24 819 865 815 825 545,000
2000/03/23 816 818 803 818 278,000
2000/03/22 800 820 797 817 328,000
2000/03/21 797 800 787 793 193,000
2000/03/17 802 814 788 793 377,000
2000/03/16 836 836 790 799 318,000
2000/03/15 825 830 794 827 472,000
2000/03/14 834 860 831 845 513,000
2000/03/13 816 868 815 834 958,000
2000/03/10 816 818 796 806 2,506,000
2000/03/09 860 870 820 836 445,000
2000/03/08 861 878 861 865 201,000
2000/03/07 880 887 868 879 429,000
2000/03/06 877 878 853 853 356,000
2000/03/03 826 874 826 871 291,000
2000/03/02 828 852 820 843 333,000
2000/03/01 819 844 819 844 173,000
2000/02/29 830 859 814 859 384,000
2000/02/28 844 844 802 820 260,000
2000/02/25 840 840 806 836 490,000
2000/02/24 850 855 820 840 446,000
2000/02/23 875 879 854 860 209,000
2000/02/22 860 890 852 877 248,000
2000/02/21 885 885 855 875 284,000
2000/02/18 887 898 863 884 242,000
2000/02/17 930 941 894 898 349,000
2000/02/16 920 929 911 929 471,000
2000/02/15 910 925 910 920 253,000
2000/02/14 910 925 910 910 190,000
2000/02/10 900 916 900 911 812,000
2000/02/09 906 907 862 867 389,000
2000/02/08 900 907 891 906 192,000
2000/02/07 870 904 870 890 558,000
2000/02/04 856 870 848 856 290,000
2000/02/03 856 894 853 856 419,000
2000/02/02 879 886 871 873 632,000
2000/02/01 812 873 800 866 432,000
2000/01/31 825 825 805 820 397,000
2000/01/28 817 830 800 805 540,000
2000/01/27 820 847 787 834 367,000
2000/01/26 827 857 822 837 309,000
2000/01/25 845 853 809 809 412,000
2000/01/24 874 876 857 865 242,000
2000/01/21 910 912 860 875 373,000
2000/01/20 924 935 908 926 471,000
2000/01/19 852 930 852 919 628,000
2000/01/18 881 881 858 862 274,000
2000/01/17 823 899 823 899 457,000
2000/01/14 830 854 818 819 737,000
2000/01/13 845 856 835 846 620,000
2000/01/12 875 890 835 835 251,000
2000/01/11 885 888 858 875 256,000
2000/01/07 880 885 864 875 193,000
2000/01/06 907 907 878 890 277,000
2000/01/05 940 950 897 905 316,000
2000/01/04 881 889 878 880 157,000

このページの先頭へ