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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,100 | 1,109 | 1,093 | 1,101 | 401,000 |
| 2003/12/29 | 1,075 | 1,084 | 1,067 | 1,083 | 278,000 |
| 2003/12/26 | 1,074 | 1,075 | 1,055 | 1,074 | 264,000 |
| 2003/12/25 | 1,071 | 1,077 | 1,040 | 1,069 | 397,000 |
| 2003/12/24 | 1,078 | 1,080 | 1,060 | 1,080 | 248,000 |
| 2003/12/22 | 1,084 | 1,084 | 1,064 | 1,078 | 304,000 |
| 2003/12/19 | 1,056 | 1,075 | 1,036 | 1,065 | 565,000 |
| 2003/12/18 | 1,036 | 1,050 | 1,036 | 1,045 | 385,000 |
| 2003/12/17 | 1,061 | 1,070 | 1,037 | 1,037 | 570,000 |
| 2003/12/16 | 1,044 | 1,073 | 1,043 | 1,060 | 533,000 |
| 2003/12/15 | 1,050 | 1,100 | 1,050 | 1,093 | 1,041,000 |
| 2003/12/12 | 1,030 | 1,040 | 1,006 | 1,030 | 1,694,000 |
| 2003/12/11 | 1,001 | 1,029 | 994 | 1,029 | 347,000 |
| 2003/12/10 | 1,005 | 1,010 | 992 | 1,000 | 428,000 |
| 2003/12/09 | 1,026 | 1,035 | 1,000 | 1,025 | 487,000 |
| 2003/12/08 | 1,036 | 1,048 | 1,018 | 1,022 | 612,000 |
| 2003/12/05 | 1,055 | 1,056 | 1,034 | 1,056 | 233,000 |
| 2003/12/04 | 1,038 | 1,059 | 1,034 | 1,043 | 397,000 |
| 2003/12/03 | 1,047 | 1,073 | 1,039 | 1,042 | 523,000 |
| 2003/12/02 | 1,048 | 1,075 | 1,048 | 1,067 | 578,000 |
| 2003/12/01 | 1,015 | 1,072 | 1,000 | 1,068 | 576,000 |
| 2003/11/28 | 1,034 | 1,043 | 1,014 | 1,015 | 494,000 |
| 2003/11/27 | 1,033 | 1,070 | 1,017 | 1,054 | 744,000 |
| 2003/11/26 | 1,013 | 1,045 | 1,013 | 1,032 | 818,000 |
| 2003/11/25 | 1,010 | 1,015 | 993 | 1,013 | 368,000 |
| 2003/11/21 | 1,000 | 1,011 | 991 | 1,011 | 341,000 |
| 2003/11/20 | 990 | 1,011 | 982 | 1,011 | 526,000 |
| 2003/11/19 | 994 | 1,005 | 989 | 995 | 602,000 |
| 2003/11/18 | 1,015 | 1,015 | 984 | 1,014 | 584,000 |
| 2003/11/17 | 1,050 | 1,051 | 1,002 | 1,012 | 728,000 |
| 2003/11/14 | 1,053 | 1,075 | 1,040 | 1,042 | 957,000 |
| 2003/11/13 | 1,058 | 1,070 | 1,050 | 1,057 | 565,000 |
| 2003/11/12 | 1,039 | 1,065 | 1,026 | 1,034 | 630,000 |
| 2003/11/11 | 1,086 | 1,095 | 1,055 | 1,059 | 757,000 |
| 2003/11/10 | 1,084 | 1,110 | 1,084 | 1,100 | 641,000 |
| 2003/11/07 | 1,118 | 1,130 | 1,089 | 1,102 | 605,000 |
| 2003/11/06 | 1,145 | 1,151 | 1,123 | 1,138 | 954,000 |
| 2003/11/05 | 1,141 | 1,149 | 1,125 | 1,139 | 671,000 |
| 2003/11/04 | 1,124 | 1,136 | 1,119 | 1,130 | 419,000 |
| 2003/10/31 | 1,110 | 1,136 | 1,110 | 1,120 | 380,000 |
| 2003/10/30 | 1,111 | 1,129 | 1,111 | 1,127 | 303,000 |
| 2003/10/29 | 1,120 | 1,138 | 1,114 | 1,122 | 670,000 |
| 2003/10/28 | 1,118 | 1,133 | 1,103 | 1,122 | 381,000 |
| 2003/10/27 | 1,083 | 1,117 | 1,083 | 1,117 | 454,000 |
| 2003/10/24 | 1,118 | 1,130 | 1,091 | 1,103 | 825,000 |
| 2003/10/23 | 1,139 | 1,139 | 1,083 | 1,103 | 1,061,000 |
| 2003/10/22 | 1,150 | 1,175 | 1,150 | 1,152 | 436,000 |
| 2003/10/21 | 1,180 | 1,187 | 1,162 | 1,167 | 457,000 |
| 2003/10/20 | 1,180 | 1,194 | 1,170 | 1,185 | 659,000 |
| 2003/10/17 | 1,185 | 1,197 | 1,178 | 1,190 | 780,000 |
| 2003/10/16 | 1,161 | 1,183 | 1,157 | 1,182 | 1,287,000 |
| 2003/10/15 | 1,157 | 1,168 | 1,155 | 1,162 | 1,012,000 |
| 2003/10/14 | 1,145 | 1,188 | 1,141 | 1,175 | 697,000 |
| 2003/10/10 | 1,128 | 1,160 | 1,108 | 1,146 | 1,072,000 |
| 2003/10/09 | 1,121 | 1,125 | 1,100 | 1,111 | 431,000 |
| 2003/10/08 | 1,144 | 1,160 | 1,110 | 1,121 | 554,000 |
| 2003/10/07 | 1,113 | 1,144 | 1,103 | 1,142 | 296,000 |
| 2003/10/06 | 1,129 | 1,135 | 1,111 | 1,112 | 680,000 |
| 2003/10/03 | 1,130 | 1,156 | 1,118 | 1,149 | 1,239,000 |
| 2003/10/02 | 1,073 | 1,105 | 1,069 | 1,090 | 1,026,000 |
| 2003/10/01 | 1,042 | 1,055 | 1,025 | 1,049 | 547,000 |
| 2003/09/30 | 1,030 | 1,052 | 1,030 | 1,042 | 609,000 |
| 2003/09/29 | 1,030 | 1,046 | 1,025 | 1,032 | 695,000 |
| 2003/09/26 | 1,050 | 1,065 | 1,044 | 1,046 | 503,000 |
| 2003/09/25 | 1,055 | 1,075 | 1,043 | 1,063 | 512,000 |
| 2003/09/24 | 1,081 | 1,105 | 1,070 | 1,076 | 817,000 |
| 2003/09/22 | 1,120 | 1,128 | 1,062 | 1,077 | 830,000 |
| 2003/09/19 | 1,175 | 1,179 | 1,134 | 1,150 | 577,000 |
| 2003/09/18 | 1,180 | 1,180 | 1,107 | 1,158 | 619,000 |
| 2003/09/17 | 1,152 | 1,185 | 1,152 | 1,179 | 1,091,000 |
| 2003/09/16 | 1,153 | 1,162 | 1,139 | 1,150 | 561,000 |
| 2003/09/12 | 1,149 | 1,150 | 1,124 | 1,133 | 2,493,000 |
| 2003/09/11 | 1,132 | 1,153 | 1,127 | 1,129 | 468,000 |
| 2003/09/10 | 1,160 | 1,165 | 1,140 | 1,152 | 670,000 |
| 2003/09/09 | 1,122 | 1,169 | 1,122 | 1,160 | 920,000 |
| 2003/09/08 | 1,098 | 1,138 | 1,090 | 1,121 | 755,000 |
| 2003/09/05 | 1,085 | 1,110 | 1,085 | 1,097 | 572,000 |
| 2003/09/04 | 1,109 | 1,128 | 1,089 | 1,095 | 586,000 |
| 2003/09/03 | 1,141 | 1,145 | 1,112 | 1,124 | 816,000 |
| 2003/09/02 | 1,150 | 1,170 | 1,140 | 1,155 | 798,000 |
| 2003/09/01 | 1,129 | 1,169 | 1,124 | 1,168 | 968,000 |
| 2003/08/29 | 1,178 | 1,186 | 1,137 | 1,149 | 880,000 |
| 2003/08/28 | 1,144 | 1,150 | 1,117 | 1,138 | 536,000 |
| 2003/08/27 | 1,180 | 1,185 | 1,140 | 1,152 | 833,000 |
| 2003/08/26 | 1,174 | 1,175 | 1,140 | 1,172 | 573,000 |
| 2003/08/25 | 1,173 | 1,182 | 1,163 | 1,175 | 376,000 |
| 2003/08/22 | 1,216 | 1,217 | 1,169 | 1,172 | 729,000 |
| 2003/08/21 | 1,200 | 1,222 | 1,200 | 1,216 | 761,000 |
| 2003/08/20 | 1,195 | 1,220 | 1,185 | 1,220 | 954,000 |
| 2003/08/19 | 1,196 | 1,196 | 1,177 | 1,183 | 830,000 |
| 2003/08/18 | 1,153 | 1,191 | 1,153 | 1,176 | 588,000 |
| 2003/08/15 | 1,145 | 1,179 | 1,145 | 1,156 | 843,000 |
| 2003/08/14 | 1,120 | 1,165 | 1,120 | 1,165 | 753,000 |
| 2003/08/13 | 1,109 | 1,148 | 1,109 | 1,140 | 648,000 |
| 2003/08/12 | 1,092 | 1,114 | 1,085 | 1,111 | 662,000 |
| 2003/08/11 | 1,050 | 1,093 | 1,050 | 1,092 | 689,000 |
| 2003/08/08 | 1,034 | 1,072 | 1,034 | 1,064 | 1,094,000 |
| 2003/08/07 | 1,030 | 1,053 | 1,011 | 1,053 | 862,000 |
| 2003/08/06 | 975 | 1,040 | 966 | 1,029 | 833,000 |
| 2003/08/05 | 1,000 | 1,004 | 980 | 993 | 538,000 |
| 2003/08/04 | 999 | 1,024 | 992 | 1,011 | 406,000 |
| 2003/08/01 | 1,003 | 1,039 | 980 | 1,019 | 691,000 |
| 2003/07/31 | 1,002 | 1,006 | 975 | 997 | 653,000 |
| 2003/07/30 | 1,045 | 1,051 | 1,009 | 1,018 | 328,000 |
| 2003/07/29 | 1,076 | 1,080 | 1,030 | 1,044 | 522,000 |
| 2003/07/28 | 1,020 | 1,076 | 1,015 | 1,068 | 890,000 |
| 2003/07/25 | 999 | 1,010 | 983 | 998 | 993,000 |
| 2003/07/24 | 970 | 1,007 | 962 | 997 | 1,205,000 |
| 2003/07/23 | 953 | 970 | 949 | 970 | 1,022,000 |
| 2003/07/22 | 950 | 950 | 933 | 943 | 658,000 |
| 2003/07/18 | 931 | 954 | 931 | 950 | 667,000 |
| 2003/07/17 | 950 | 950 | 933 | 940 | 730,000 |
| 2003/07/16 | 960 | 960 | 934 | 946 | 857,000 |
| 2003/07/15 | 950 | 956 | 937 | 945 | 905,000 |
| 2003/07/14 | 952 | 963 | 927 | 936 | 1,307,000 |
| 2003/07/11 | 982 | 995 | 945 | 950 | 1,859,000 |
| 2003/07/10 | 981 | 1,018 | 980 | 989 | 1,442,000 |
| 2003/07/09 | 935 | 970 | 933 | 970 | 894,000 |
| 2003/07/08 | 940 | 942 | 925 | 930 | 969,000 |
| 2003/07/07 | 920 | 940 | 920 | 928 | 1,031,000 |
| 2003/07/04 | 933 | 948 | 929 | 940 | 907,000 |
| 2003/07/03 | 925 | 943 | 908 | 932 | 2,186,000 |
| 2003/07/02 | 878 | 910 | 870 | 895 | 762,000 |
| 2003/07/01 | 860 | 879 | 860 | 866 | 710,000 |
| 2003/06/30 | 854 | 864 | 854 | 859 | 245,000 |
| 2003/06/27 | 845 | 862 | 839 | 852 | 710,000 |
| 2003/06/26 | 833 | 840 | 829 | 832 | 376,000 |
| 2003/06/25 | 825 | 834 | 822 | 829 | 661,000 |
| 2003/06/24 | 830 | 833 | 820 | 823 | 480,000 |
| 2003/06/23 | 827 | 833 | 815 | 822 | 694,000 |
| 2003/06/20 | 816 | 826 | 814 | 826 | 537,000 |
| 2003/06/19 | 819 | 823 | 811 | 816 | 500,000 |
| 2003/06/18 | 793 | 827 | 793 | 818 | 848,000 |
| 2003/06/17 | 806 | 809 | 800 | 802 | 522,000 |
| 2003/06/16 | 802 | 812 | 781 | 786 | 665,000 |
| 2003/06/13 | 808 | 860 | 802 | 809 | 2,991,000 |
| 2003/06/12 | 796 | 804 | 795 | 803 | 700,000 |
| 2003/06/11 | 782 | 798 | 782 | 788 | 927,000 |
| 2003/06/10 | 786 | 788 | 779 | 782 | 546,000 |
| 2003/06/09 | 781 | 795 | 780 | 780 | 722,000 |
| 2003/06/06 | 790 | 798 | 781 | 790 | 1,020,000 |
| 2003/06/05 | 782 | 793 | 772 | 790 | 1,537,000 |
| 2003/06/04 | 744 | 772 | 744 | 762 | 1,024,000 |
| 2003/06/03 | 737 | 744 | 728 | 734 | 733,000 |
| 2003/06/02 | 744 | 753 | 738 | 747 | 1,462,000 |
| 2003/05/30 | 713 | 750 | 710 | 744 | 1,506,000 |
| 2003/05/29 | 701 | 713 | 699 | 710 | 1,459,000 |
| 2003/05/28 | 696 | 702 | 687 | 691 | 1,162,000 |
| 2003/05/27 | 677 | 677 | 663 | 666 | 366,000 |
| 2003/05/26 | 672 | 677 | 671 | 676 | 521,000 |
| 2003/05/23 | 654 | 677 | 654 | 671 | 711,000 |
| 2003/05/22 | 650 | 658 | 645 | 652 | 530,000 |
| 2003/05/21 | 678 | 678 | 646 | 652 | 662,000 |
| 2003/05/20 | 672 | 688 | 671 | 678 | 447,000 |
| 2003/05/19 | 696 | 699 | 658 | 686 | 458,000 |
| 2003/05/16 | 699 | 703 | 691 | 699 | 442,000 |
| 2003/05/15 | 708 | 708 | 685 | 689 | 346,000 |
| 2003/05/14 | 702 | 706 | 697 | 703 | 238,000 |
| 2003/05/13 | 693 | 707 | 693 | 696 | 366,000 |
| 2003/05/12 | 696 | 697 | 686 | 694 | 413,000 |
| 2003/05/09 | 695 | 696 | 689 | 696 | 491,000 |
| 2003/05/08 | 683 | 689 | 680 | 680 | 326,000 |
| 2003/05/07 | 695 | 707 | 685 | 693 | 556,000 |
| 2003/05/06 | 712 | 714 | 704 | 705 | 327,000 |
| 2003/05/02 | 705 | 705 | 693 | 703 | 443,000 |
| 2003/05/01 | 698 | 706 | 690 | 703 | 715,000 |
| 2003/04/30 | 696 | 699 | 690 | 690 | 665,000 |
| 2003/04/28 | 682 | 688 | 674 | 686 | 541,000 |
| 2003/04/25 | 683 | 689 | 668 | 673 | 645,000 |
| 2003/04/24 | 693 | 710 | 691 | 693 | 1,001,000 |
| 2003/04/23 | 682 | 692 | 674 | 687 | 858,000 |
| 2003/04/22 | 683 | 684 | 668 | 672 | 849,000 |
| 2003/04/21 | 659 | 679 | 659 | 664 | 744,000 |
| 2003/04/18 | 660 | 668 | 658 | 658 | 208,000 |
| 2003/04/17 | 668 | 668 | 656 | 660 | 299,000 |
| 2003/04/16 | 652 | 670 | 651 | 669 | 726,000 |
| 2003/04/15 | 645 | 655 | 645 | 648 | 752,000 |
| 2003/04/14 | 650 | 651 | 634 | 635 | 1,172,000 |
| 2003/04/11 | 635 | 643 | 621 | 621 | 681,000 |
| 2003/04/10 | 648 | 649 | 628 | 633 | 418,000 |
| 2003/04/09 | 648 | 654 | 644 | 648 | 610,000 |
| 2003/04/08 | 647 | 649 | 640 | 648 | 549,000 |
| 2003/04/07 | 630 | 646 | 630 | 646 | 705,000 |
| 2003/04/04 | 603 | 626 | 597 | 626 | 431,000 |
| 2003/04/03 | 620 | 620 | 600 | 604 | 433,000 |
| 2003/04/02 | 621 | 621 | 598 | 610 | 638,000 |
| 2003/04/01 | 610 | 620 | 596 | 620 | 286,000 |
| 2003/03/31 | 614 | 614 | 596 | 609 | 354,000 |
| 2003/03/28 | 619 | 619 | 606 | 614 | 412,000 |
| 2003/03/27 | 627 | 630 | 620 | 629 | 179,000 |
| 2003/03/26 | 609 | 633 | 609 | 626 | 312,000 |
| 2003/03/25 | 619 | 625 | 609 | 620 | 519,000 |
| 2003/03/24 | 613 | 618 | 602 | 618 | 403,000 |
| 2003/03/20 | 586 | 602 | 575 | 593 | 440,000 |
| 2003/03/19 | 579 | 585 | 568 | 585 | 364,000 |
| 2003/03/18 | 578 | 588 | 566 | 578 | 216,000 |
| 2003/03/17 | 590 | 590 | 570 | 575 | 191,000 |
| 2003/03/14 | 574 | 590 | 574 | 584 | 2,057,000 |
| 2003/03/13 | 573 | 583 | 570 | 577 | 297,000 |
| 2003/03/12 | 589 | 590 | 572 | 572 | 444,000 |
| 2003/03/11 | 573 | 596 | 568 | 588 | 420,000 |
| 2003/03/10 | 587 | 595 | 566 | 572 | 293,000 |
| 2003/03/07 | 605 | 613 | 585 | 587 | 485,000 |
| 2003/03/06 | 603 | 618 | 602 | 615 | 315,000 |
| 2003/03/05 | 614 | 615 | 598 | 603 | 503,000 |
| 2003/03/04 | 610 | 616 | 602 | 613 | 536,000 |
| 2003/03/03 | 586 | 600 | 586 | 600 | 431,000 |
| 2003/02/28 | 570 | 583 | 563 | 576 | 702,000 |
| 2003/02/27 | 571 | 578 | 567 | 569 | 520,000 |
| 2003/02/26 | 570 | 587 | 568 | 577 | 412,000 |
| 2003/02/25 | 570 | 579 | 562 | 575 | 497,000 |
| 2003/02/24 | 585 | 589 | 577 | 580 | 464,000 |
| 2003/02/21 | 589 | 604 | 578 | 581 | 475,000 |
| 2003/02/20 | 580 | 595 | 575 | 589 | 522,000 |
| 2003/02/19 | 587 | 605 | 580 | 583 | 466,000 |
| 2003/02/18 | 600 | 600 | 581 | 586 | 636,000 |
| 2003/02/17 | 600 | 611 | 592 | 599 | 482,000 |
| 2003/02/14 | 585 | 601 | 576 | 600 | 1,482,000 |
| 2003/02/13 | 574 | 577 | 570 | 577 | 604,000 |
| 2003/02/12 | 560 | 575 | 558 | 574 | 653,000 |
| 2003/02/10 | 541 | 559 | 541 | 559 | 425,000 |
| 2003/02/07 | 548 | 550 | 544 | 548 | 257,000 |
| 2003/02/06 | 548 | 548 | 539 | 545 | 254,000 |
| 2003/02/05 | 538 | 551 | 535 | 543 | 544,000 |
| 2003/02/04 | 538 | 543 | 532 | 537 | 335,000 |
| 2003/02/03 | 521 | 535 | 515 | 533 | 376,000 |
| 2003/01/31 | 509 | 522 | 508 | 521 | 519,000 |
| 2003/01/30 | 509 | 517 | 509 | 510 | 255,000 |
| 2003/01/29 | 516 | 524 | 508 | 511 | 527,000 |
| 2003/01/28 | 517 | 527 | 516 | 523 | 274,000 |
| 2003/01/27 | 532 | 539 | 526 | 527 | 234,000 |
| 2003/01/24 | 534 | 542 | 532 | 535 | 364,000 |
| 2003/01/23 | 536 | 545 | 526 | 538 | 327,000 |
| 2003/01/22 | 540 | 547 | 530 | 533 | 381,000 |
| 2003/01/21 | 540 | 552 | 533 | 548 | 465,000 |
| 2003/01/20 | 536 | 545 | 531 | 539 | 477,000 |
| 2003/01/17 | 524 | 540 | 524 | 537 | 342,000 |
| 2003/01/16 | 523 | 533 | 519 | 524 | 387,000 |
| 2003/01/15 | 532 | 532 | 518 | 531 | 439,000 |
| 2003/01/14 | 519 | 530 | 518 | 525 | 239,000 |
| 2003/01/10 | 531 | 531 | 512 | 518 | 472,000 |
| 2003/01/09 | 517 | 526 | 515 | 525 | 197,000 |
| 2003/01/08 | 531 | 535 | 520 | 529 | 219,000 |
| 2003/01/07 | 540 | 542 | 528 | 528 | 301,000 |
| 2003/01/06 | 537 | 542 | 528 | 530 | 151,000 |