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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,439 | 1,445 | 1,438 | 1,442 | 341,000 |
| 2004/12/29 | 1,441 | 1,443 | 1,421 | 1,421 | 468,000 |
| 2004/12/28 | 1,416 | 1,434 | 1,416 | 1,429 | 366,000 |
| 2004/12/27 | 1,434 | 1,436 | 1,413 | 1,431 | 394,000 |
| 2004/12/24 | 1,425 | 1,433 | 1,422 | 1,432 | 568,000 |
| 2004/12/22 | 1,415 | 1,415 | 1,397 | 1,404 | 454,000 |
| 2004/12/21 | 1,412 | 1,421 | 1,400 | 1,403 | 482,000 |
| 2004/12/20 | 1,386 | 1,411 | 1,375 | 1,411 | 802,000 |
| 2004/12/17 | 1,335 | 1,387 | 1,335 | 1,370 | 728,000 |
| 2004/12/16 | 1,345 | 1,361 | 1,345 | 1,351 | 386,000 |
| 2004/12/15 | 1,361 | 1,364 | 1,351 | 1,356 | 430,000 |
| 2004/12/14 | 1,354 | 1,360 | 1,344 | 1,351 | 498,000 |
| 2004/12/13 | 1,337 | 1,348 | 1,334 | 1,340 | 500,000 |
| 2004/12/10 | 1,312 | 1,332 | 1,307 | 1,317 | 3,949,000 |
| 2004/12/09 | 1,369 | 1,369 | 1,321 | 1,332 | 571,000 |
| 2004/12/08 | 1,336 | 1,367 | 1,336 | 1,362 | 745,000 |
| 2004/12/07 | 1,360 | 1,374 | 1,355 | 1,361 | 1,020,000 |
| 2004/12/06 | 1,327 | 1,350 | 1,313 | 1,348 | 486,000 |
| 2004/12/03 | 1,345 | 1,357 | 1,332 | 1,347 | 479,000 |
| 2004/12/02 | 1,329 | 1,335 | 1,316 | 1,325 | 508,000 |
| 2004/12/01 | 1,271 | 1,300 | 1,269 | 1,296 | 317,000 |
| 2004/11/30 | 1,299 | 1,315 | 1,288 | 1,309 | 570,000 |
| 2004/11/29 | 1,286 | 1,320 | 1,286 | 1,317 | 254,000 |
| 2004/11/26 | 1,292 | 1,312 | 1,281 | 1,289 | 413,000 |
| 2004/11/25 | 1,284 | 1,312 | 1,284 | 1,312 | 380,000 |
| 2004/11/24 | 1,297 | 1,307 | 1,295 | 1,304 | 255,000 |
| 2004/11/22 | 1,296 | 1,312 | 1,288 | 1,297 | 397,000 |
| 2004/11/19 | 1,327 | 1,352 | 1,327 | 1,336 | 356,000 |
| 2004/11/18 | 1,353 | 1,357 | 1,326 | 1,331 | 655,000 |
| 2004/11/17 | 1,345 | 1,358 | 1,343 | 1,343 | 539,000 |
| 2004/11/16 | 1,359 | 1,363 | 1,340 | 1,347 | 556,000 |
| 2004/11/15 | 1,290 | 1,359 | 1,290 | 1,352 | 866,000 |
| 2004/11/12 | 1,248 | 1,315 | 1,238 | 1,310 | 2,366,000 |
| 2004/11/11 | 1,301 | 1,314 | 1,288 | 1,288 | 459,000 |
| 2004/11/10 | 1,302 | 1,314 | 1,292 | 1,311 | 685,000 |
| 2004/11/09 | 1,301 | 1,306 | 1,293 | 1,301 | 860,000 |
| 2004/11/08 | 1,298 | 1,303 | 1,294 | 1,300 | 1,077,000 |
| 2004/11/05 | 1,278 | 1,284 | 1,263 | 1,280 | 678,000 |
| 2004/11/04 | 1,255 | 1,275 | 1,243 | 1,263 | 725,000 |
| 2004/11/02 | 1,216 | 1,226 | 1,213 | 1,223 | 740,000 |
| 2004/11/01 | 1,187 | 1,201 | 1,187 | 1,192 | 325,000 |
| 2004/10/29 | 1,203 | 1,204 | 1,190 | 1,196 | 487,000 |
| 2004/10/28 | 1,217 | 1,218 | 1,200 | 1,209 | 605,000 |
| 2004/10/27 | 1,211 | 1,219 | 1,203 | 1,209 | 404,000 |
| 2004/10/26 | 1,210 | 1,210 | 1,189 | 1,195 | 647,000 |
| 2004/10/25 | 1,220 | 1,220 | 1,203 | 1,209 | 675,000 |
| 2004/10/22 | 1,245 | 1,255 | 1,235 | 1,240 | 237,000 |
| 2004/10/21 | 1,250 | 1,250 | 1,225 | 1,230 | 217,000 |
| 2004/10/20 | 1,270 | 1,274 | 1,234 | 1,241 | 458,000 |
| 2004/10/19 | 1,263 | 1,280 | 1,262 | 1,269 | 256,000 |
| 2004/10/18 | 1,264 | 1,265 | 1,251 | 1,252 | 332,000 |
| 2004/10/15 | 1,249 | 1,260 | 1,234 | 1,250 | 413,000 |
| 2004/10/14 | 1,299 | 1,299 | 1,253 | 1,253 | 449,000 |
| 2004/10/13 | 1,302 | 1,316 | 1,296 | 1,301 | 391,000 |
| 2004/10/12 | 1,306 | 1,307 | 1,290 | 1,295 | 245,000 |
| 2004/10/08 | 1,300 | 1,315 | 1,300 | 1,306 | 962,000 |
| 2004/10/07 | 1,314 | 1,315 | 1,302 | 1,302 | 468,000 |
| 2004/10/06 | 1,287 | 1,318 | 1,285 | 1,311 | 538,000 |
| 2004/10/05 | 1,299 | 1,304 | 1,291 | 1,302 | 344,000 |
| 2004/10/04 | 1,284 | 1,300 | 1,273 | 1,298 | 573,000 |
| 2004/10/01 | 1,254 | 1,261 | 1,244 | 1,258 | 228,000 |
| 2004/09/30 | 1,239 | 1,267 | 1,225 | 1,235 | 573,000 |
| 2004/09/29 | 1,248 | 1,248 | 1,219 | 1,232 | 770,000 |
| 2004/09/28 | 1,250 | 1,266 | 1,238 | 1,247 | 472,000 |
| 2004/09/27 | 1,244 | 1,257 | 1,230 | 1,256 | 319,000 |
| 2004/09/24 | 1,270 | 1,271 | 1,236 | 1,252 | 509,000 |
| 2004/09/22 | 1,291 | 1,299 | 1,274 | 1,278 | 408,000 |
| 2004/09/21 | 1,299 | 1,299 | 1,288 | 1,290 | 194,000 |
| 2004/09/17 | 1,291 | 1,300 | 1,281 | 1,293 | 917,000 |
| 2004/09/16 | 1,303 | 1,316 | 1,294 | 1,305 | 215,000 |
| 2004/09/15 | 1,320 | 1,325 | 1,303 | 1,307 | 705,000 |
| 2004/09/14 | 1,316 | 1,316 | 1,299 | 1,308 | 235,000 |
| 2004/09/13 | 1,283 | 1,313 | 1,260 | 1,309 | 454,000 |
| 2004/09/10 | 1,272 | 1,283 | 1,246 | 1,282 | 3,149,000 |
| 2004/09/09 | 1,311 | 1,319 | 1,282 | 1,292 | 608,000 |
| 2004/09/08 | 1,312 | 1,321 | 1,306 | 1,310 | 428,000 |
| 2004/09/07 | 1,299 | 1,304 | 1,287 | 1,304 | 463,000 |
| 2004/09/06 | 1,283 | 1,299 | 1,272 | 1,283 | 575,000 |
| 2004/09/03 | 1,296 | 1,299 | 1,256 | 1,267 | 482,000 |
| 2004/09/02 | 1,299 | 1,300 | 1,286 | 1,291 | 238,000 |
| 2004/09/01 | 1,277 | 1,300 | 1,277 | 1,282 | 304,000 |
| 2004/08/31 | 1,282 | 1,288 | 1,271 | 1,276 | 452,000 |
| 2004/08/30 | 1,281 | 1,295 | 1,277 | 1,281 | 301,000 |
| 2004/08/27 | 1,284 | 1,297 | 1,275 | 1,287 | 416,000 |
| 2004/08/26 | 1,281 | 1,299 | 1,274 | 1,284 | 645,000 |
| 2004/08/25 | 1,270 | 1,304 | 1,268 | 1,300 | 970,000 |
| 2004/08/24 | 1,300 | 1,308 | 1,273 | 1,290 | 694,000 |
| 2004/08/23 | 1,315 | 1,320 | 1,300 | 1,320 | 349,000 |
| 2004/08/20 | 1,285 | 1,313 | 1,285 | 1,295 | 745,000 |
| 2004/08/19 | 1,311 | 1,317 | 1,285 | 1,315 | 477,000 |
| 2004/08/18 | 1,280 | 1,314 | 1,278 | 1,309 | 843,000 |
| 2004/08/17 | 1,270 | 1,283 | 1,270 | 1,278 | 403,000 |
| 2004/08/16 | 1,275 | 1,275 | 1,242 | 1,264 | 799,000 |
| 2004/08/13 | 1,275 | 1,281 | 1,267 | 1,275 | 883,000 |
| 2004/08/12 | 1,269 | 1,288 | 1,269 | 1,285 | 577,000 |
| 2004/08/11 | 1,265 | 1,268 | 1,251 | 1,260 | 534,000 |
| 2004/08/10 | 1,272 | 1,272 | 1,254 | 1,264 | 494,000 |
| 2004/08/09 | 1,226 | 1,257 | 1,226 | 1,254 | 418,000 |
| 2004/08/06 | 1,222 | 1,249 | 1,222 | 1,245 | 348,000 |
| 2004/08/05 | 1,244 | 1,255 | 1,227 | 1,254 | 488,000 |
| 2004/08/04 | 1,253 | 1,260 | 1,211 | 1,236 | 570,000 |
| 2004/08/03 | 1,284 | 1,285 | 1,266 | 1,270 | 402,000 |
| 2004/08/02 | 1,295 | 1,295 | 1,265 | 1,283 | 514,000 |
| 2004/07/30 | 1,283 | 1,290 | 1,275 | 1,287 | 441,000 |
| 2004/07/29 | 1,275 | 1,275 | 1,243 | 1,263 | 444,000 |
| 2004/07/28 | 1,275 | 1,289 | 1,271 | 1,277 | 732,000 |
| 2004/07/27 | 1,230 | 1,254 | 1,212 | 1,235 | 838,000 |
| 2004/07/26 | 1,213 | 1,226 | 1,205 | 1,221 | 290,000 |
| 2004/07/23 | 1,216 | 1,235 | 1,210 | 1,226 | 448,000 |
| 2004/07/22 | 1,250 | 1,250 | 1,213 | 1,230 | 291,000 |
| 2004/07/21 | 1,211 | 1,253 | 1,211 | 1,251 | 343,000 |
| 2004/07/20 | 1,213 | 1,233 | 1,201 | 1,210 | 415,000 |
| 2004/07/16 | 1,222 | 1,236 | 1,201 | 1,233 | 675,000 |
| 2004/07/15 | 1,244 | 1,256 | 1,232 | 1,247 | 356,000 |
| 2004/07/14 | 1,297 | 1,297 | 1,232 | 1,232 | 375,000 |
| 2004/07/13 | 1,274 | 1,297 | 1,272 | 1,291 | 806,000 |
| 2004/07/12 | 1,253 | 1,273 | 1,253 | 1,270 | 494,000 |
| 2004/07/09 | 1,200 | 1,241 | 1,200 | 1,233 | 777,000 |
| 2004/07/08 | 1,216 | 1,222 | 1,206 | 1,208 | 696,000 |
| 2004/07/07 | 1,225 | 1,240 | 1,211 | 1,230 | 1,086,000 |
| 2004/07/06 | 1,281 | 1,286 | 1,251 | 1,254 | 914,000 |
| 2004/07/05 | 1,297 | 1,305 | 1,290 | 1,297 | 910,000 |
| 2004/07/02 | 1,330 | 1,330 | 1,310 | 1,317 | 470,000 |
| 2004/07/01 | 1,300 | 1,341 | 1,296 | 1,330 | 1,237,000 |
| 2004/06/30 | 1,284 | 1,296 | 1,281 | 1,295 | 352,000 |
| 2004/06/29 | 1,288 | 1,289 | 1,272 | 1,284 | 358,000 |
| 2004/06/28 | 1,276 | 1,290 | 1,270 | 1,290 | 497,000 |
| 2004/06/25 | 1,262 | 1,264 | 1,247 | 1,264 | 335,000 |
| 2004/06/24 | 1,240 | 1,268 | 1,239 | 1,261 | 1,132,000 |
| 2004/06/23 | 1,237 | 1,239 | 1,225 | 1,235 | 678,000 |
| 2004/06/22 | 1,217 | 1,237 | 1,214 | 1,235 | 366,000 |
| 2004/06/21 | 1,220 | 1,240 | 1,212 | 1,237 | 941,000 |
| 2004/06/18 | 1,217 | 1,217 | 1,172 | 1,190 | 459,000 |
| 2004/06/17 | 1,215 | 1,221 | 1,206 | 1,221 | 421,000 |
| 2004/06/16 | 1,209 | 1,222 | 1,205 | 1,219 | 712,000 |
| 2004/06/15 | 1,198 | 1,207 | 1,183 | 1,192 | 564,000 |
| 2004/06/14 | 1,197 | 1,209 | 1,185 | 1,198 | 589,000 |
| 2004/06/11 | 1,199 | 1,202 | 1,187 | 1,198 | 2,712,000 |
| 2004/06/10 | 1,165 | 1,194 | 1,165 | 1,184 | 784,000 |
| 2004/06/09 | 1,180 | 1,186 | 1,162 | 1,179 | 605,000 |
| 2004/06/08 | 1,178 | 1,183 | 1,174 | 1,181 | 1,402,000 |
| 2004/06/07 | 1,136 | 1,178 | 1,125 | 1,175 | 1,940,000 |
| 2004/06/04 | 1,082 | 1,121 | 1,082 | 1,113 | 455,000 |
| 2004/06/03 | 1,123 | 1,133 | 1,085 | 1,099 | 735,000 |
| 2004/06/02 | 1,115 | 1,115 | 1,085 | 1,108 | 343,000 |
| 2004/06/01 | 1,103 | 1,115 | 1,094 | 1,114 | 336,000 |
| 2004/05/31 | 1,118 | 1,118 | 1,090 | 1,103 | 309,000 |
| 2004/05/28 | 1,090 | 1,118 | 1,084 | 1,118 | 487,000 |
| 2004/05/27 | 1,080 | 1,088 | 1,075 | 1,084 | 381,000 |
| 2004/05/26 | 1,068 | 1,087 | 1,061 | 1,080 | 592,000 |
| 2004/05/25 | 1,038 | 1,056 | 1,032 | 1,048 | 367,000 |
| 2004/05/24 | 1,057 | 1,068 | 1,043 | 1,050 | 379,000 |
| 2004/05/21 | 1,041 | 1,069 | 1,036 | 1,068 | 514,000 |
| 2004/05/20 | 1,048 | 1,068 | 1,035 | 1,048 | 637,000 |
| 2004/05/19 | 1,055 | 1,073 | 1,043 | 1,067 | 536,000 |
| 2004/05/18 | 1,055 | 1,067 | 1,039 | 1,061 | 466,000 |
| 2004/05/17 | 1,061 | 1,066 | 1,037 | 1,040 | 425,000 |
| 2004/05/14 | 1,066 | 1,096 | 1,060 | 1,078 | 1,174,000 |
| 2004/05/13 | 1,092 | 1,101 | 1,081 | 1,086 | 601,000 |
| 2004/05/12 | 1,095 | 1,116 | 1,081 | 1,106 | 820,000 |
| 2004/05/11 | 1,111 | 1,118 | 1,085 | 1,101 | 973,000 |
| 2004/05/10 | 1,128 | 1,157 | 1,104 | 1,111 | 1,012,000 |
| 2004/05/07 | 1,140 | 1,150 | 1,132 | 1,132 | 438,000 |
| 2004/05/06 | 1,157 | 1,174 | 1,141 | 1,151 | 933,000 |
| 2004/04/30 | 1,169 | 1,173 | 1,142 | 1,154 | 694,000 |
| 2004/04/28 | 1,185 | 1,190 | 1,180 | 1,189 | 500,000 |
| 2004/04/27 | 1,188 | 1,189 | 1,180 | 1,181 | 547,000 |
| 2004/04/26 | 1,182 | 1,190 | 1,170 | 1,189 | 995,000 |
| 2004/04/23 | 1,180 | 1,185 | 1,158 | 1,170 | 790,000 |
| 2004/04/22 | 1,162 | 1,174 | 1,150 | 1,166 | 844,000 |
| 2004/04/21 | 1,149 | 1,160 | 1,138 | 1,155 | 758,000 |
| 2004/04/20 | 1,125 | 1,144 | 1,118 | 1,136 | 815,000 |
| 2004/04/19 | 1,126 | 1,129 | 1,110 | 1,121 | 684,000 |
| 2004/04/16 | 1,095 | 1,119 | 1,090 | 1,111 | 534,000 |
| 2004/04/15 | 1,125 | 1,135 | 1,091 | 1,101 | 992,000 |
| 2004/04/14 | 1,099 | 1,124 | 1,092 | 1,124 | 608,000 |
| 2004/04/13 | 1,132 | 1,133 | 1,098 | 1,118 | 615,000 |
| 2004/04/12 | 1,113 | 1,130 | 1,106 | 1,123 | 249,000 |
| 2004/04/09 | 1,135 | 1,135 | 1,105 | 1,112 | 922,000 |
| 2004/04/08 | 1,116 | 1,140 | 1,115 | 1,134 | 494,000 |
| 2004/04/07 | 1,136 | 1,139 | 1,115 | 1,115 | 440,000 |
| 2004/04/06 | 1,138 | 1,141 | 1,119 | 1,136 | 657,000 |
| 2004/04/05 | 1,114 | 1,136 | 1,096 | 1,127 | 1,100,000 |
| 2004/04/02 | 1,099 | 1,099 | 1,088 | 1,096 | 418,000 |
| 2004/04/01 | 1,096 | 1,107 | 1,085 | 1,090 | 628,000 |
| 2004/03/31 | 1,083 | 1,090 | 1,078 | 1,089 | 286,000 |
| 2004/03/30 | 1,090 | 1,098 | 1,076 | 1,076 | 287,000 |
| 2004/03/29 | 1,109 | 1,109 | 1,075 | 1,082 | 479,000 |
| 2004/03/26 | 1,074 | 1,099 | 1,070 | 1,090 | 470,000 |
| 2004/03/25 | 1,060 | 1,072 | 1,053 | 1,059 | 386,000 |
| 2004/03/24 | 1,041 | 1,055 | 1,036 | 1,053 | 413,000 |
| 2004/03/23 | 1,030 | 1,052 | 1,020 | 1,034 | 415,000 |
| 2004/03/22 | 1,048 | 1,054 | 1,039 | 1,043 | 363,000 |
| 2004/03/19 | 1,057 | 1,073 | 1,050 | 1,054 | 334,000 |
| 2004/03/18 | 1,080 | 1,088 | 1,051 | 1,058 | 401,000 |
| 2004/03/17 | 1,054 | 1,079 | 1,052 | 1,064 | 327,000 |
| 2004/03/16 | 1,059 | 1,073 | 1,049 | 1,053 | 389,000 |
| 2004/03/15 | 1,056 | 1,070 | 1,047 | 1,058 | 396,000 |
| 2004/03/12 | 1,046 | 1,069 | 1,031 | 1,044 | 2,976,000 |
| 2004/03/11 | 1,064 | 1,073 | 1,058 | 1,063 | 595,000 |
| 2004/03/10 | 1,091 | 1,095 | 1,060 | 1,076 | 716,000 |
| 2004/03/09 | 1,094 | 1,109 | 1,088 | 1,106 | 572,000 |
| 2004/03/08 | 1,098 | 1,107 | 1,088 | 1,093 | 677,000 |
| 2004/03/05 | 1,090 | 1,094 | 1,082 | 1,090 | 512,000 |
| 2004/03/04 | 1,082 | 1,095 | 1,080 | 1,087 | 751,000 |
| 2004/03/03 | 1,061 | 1,095 | 1,061 | 1,082 | 629,000 |
| 2004/03/02 | 1,090 | 1,094 | 1,063 | 1,066 | 544,000 |
| 2004/03/01 | 1,079 | 1,098 | 1,069 | 1,081 | 888,000 |
| 2004/02/27 | 1,042 | 1,069 | 1,036 | 1,069 | 619,000 |
| 2004/02/26 | 1,030 | 1,038 | 1,016 | 1,038 | 330,000 |
| 2004/02/25 | 1,021 | 1,038 | 1,021 | 1,030 | 291,000 |
| 2004/02/24 | 1,035 | 1,050 | 1,023 | 1,030 | 491,000 |
| 2004/02/23 | 1,030 | 1,060 | 1,024 | 1,051 | 686,000 |
| 2004/02/20 | 1,026 | 1,029 | 1,019 | 1,021 | 171,000 |
| 2004/02/19 | 1,020 | 1,039 | 1,020 | 1,026 | 634,000 |
| 2004/02/18 | 1,021 | 1,033 | 1,017 | 1,026 | 545,000 |
| 2004/02/17 | 994 | 1,026 | 990 | 1,019 | 613,000 |
| 2004/02/16 | 990 | 1,010 | 990 | 996 | 499,000 |
| 2004/02/13 | 988 | 1,001 | 979 | 999 | 550,000 |
| 2004/02/12 | 1,007 | 1,007 | 994 | 1,001 | 422,000 |
| 2004/02/10 | 992 | 1,006 | 988 | 993 | 442,000 |
| 2004/02/09 | 988 | 1,004 | 982 | 993 | 720,000 |
| 2004/02/06 | 995 | 1,002 | 984 | 998 | 343,000 |
| 2004/02/05 | 986 | 997 | 980 | 994 | 348,000 |
| 2004/02/04 | 1,003 | 1,010 | 990 | 995 | 400,000 |
| 2004/02/03 | 1,027 | 1,028 | 994 | 1,006 | 948,000 |
| 2004/02/02 | 1,025 | 1,047 | 1,023 | 1,026 | 516,000 |
| 2004/01/30 | 1,013 | 1,045 | 1,010 | 1,020 | 290,000 |
| 2004/01/29 | 1,013 | 1,043 | 996 | 1,014 | 405,000 |
| 2004/01/28 | 1,035 | 1,057 | 1,025 | 1,033 | 318,000 |
| 2004/01/27 | 1,073 | 1,073 | 1,046 | 1,050 | 297,000 |
| 2004/01/26 | 1,051 | 1,054 | 1,044 | 1,053 | 355,000 |
| 2004/01/23 | 1,045 | 1,079 | 1,039 | 1,067 | 507,000 |
| 2004/01/22 | 1,056 | 1,087 | 1,051 | 1,051 | 482,000 |
| 2004/01/21 | 1,064 | 1,089 | 1,060 | 1,061 | 408,000 |
| 2004/01/20 | 1,076 | 1,100 | 1,060 | 1,084 | 706,000 |
| 2004/01/19 | 1,063 | 1,068 | 1,056 | 1,067 | 456,000 |
| 2004/01/16 | 1,046 | 1,053 | 1,032 | 1,047 | 452,000 |
| 2004/01/15 | 1,036 | 1,060 | 1,029 | 1,032 | 675,000 |
| 2004/01/14 | 1,049 | 1,050 | 1,033 | 1,050 | 1,009,000 |
| 2004/01/13 | 1,080 | 1,080 | 1,041 | 1,049 | 853,000 |
| 2004/01/09 | 1,092 | 1,097 | 1,070 | 1,080 | 1,070,000 |
| 2004/01/08 | 1,090 | 1,110 | 1,076 | 1,080 | 1,090,000 |
| 2004/01/07 | 1,110 | 1,112 | 1,091 | 1,099 | 516,000 |
| 2004/01/06 | 1,135 | 1,135 | 1,104 | 1,109 | 315,000 |
| 2004/01/05 | 1,114 | 1,129 | 1,108 | 1,122 | 253,000 |