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 |
|---|---|---|---|---|---|
| 2008/12/30 | 666 | 687 | 657 | 687 | 348,900 |
| 2008/12/29 | 655 | 664 | 644 | 664 | 458,600 |
| 2008/12/26 | 656 | 662 | 646 | 659 | 501,600 |
| 2008/12/25 | 622 | 636 | 616 | 636 | 437,700 |
| 2008/12/24 | 613 | 638 | 610 | 636 | 1,168,900 |
| 2008/12/22 | 603 | 645 | 603 | 643 | 987,700 |
| 2008/12/19 | 621 | 636 | 612 | 622 | 1,103,200 |
| 2008/12/18 | 628 | 639 | 608 | 621 | 1,426,300 |
| 2008/12/17 | 666 | 675 | 616 | 638 | 1,406,100 |
| 2008/12/16 | 657 | 666 | 651 | 660 | 1,197,100 |
| 2008/12/15 | 625 | 667 | 620 | 657 | 1,344,500 |
| 2008/12/12 | 646 | 647 | 592 | 605 | 3,402,700 |
| 2008/12/11 | 643 | 688 | 635 | 688 | 1,496,900 |
| 2008/12/10 | 632 | 657 | 620 | 653 | 1,129,600 |
| 2008/12/09 | 663 | 666 | 629 | 641 | 1,367,500 |
| 2008/12/08 | 596 | 640 | 583 | 633 | 1,058,200 |
| 2008/12/05 | 610 | 618 | 585 | 586 | 1,595,400 |
| 2008/12/04 | 645 | 647 | 598 | 609 | 1,541,800 |
| 2008/12/03 | 640 | 660 | 615 | 643 | 1,128,800 |
| 2008/12/02 | 649 | 662 | 628 | 630 | 1,458,200 |
| 2008/12/01 | 712 | 712 | 677 | 689 | 552,300 |
| 2008/11/28 | 694 | 716 | 685 | 714 | 1,029,600 |
| 2008/11/27 | 702 | 712 | 691 | 704 | 1,510,700 |
| 2008/11/26 | 705 | 707 | 679 | 701 | 1,348,200 |
| 2008/11/25 | 725 | 725 | 670 | 707 | 2,157,600 |
| 2008/11/21 | 670 | 725 | 651 | 711 | 2,219,700 |
| 2008/11/20 | 715 | 750 | 698 | 698 | 1,770,000 |
| 2008/11/19 | 757 | 769 | 723 | 745 | 1,301,000 |
| 2008/11/18 | 758 | 769 | 730 | 753 | 1,240,500 |
| 2008/11/17 | 750 | 808 | 721 | 768 | 1,372,200 |
| 2008/11/14 | 791 | 796 | 754 | 760 | 2,837,200 |
| 2008/11/13 | 730 | 733 | 697 | 711 | 1,946,500 |
| 2008/11/12 | 760 | 815 | 758 | 797 | 2,858,400 |
| 2008/11/11 | 740 | 757 | 718 | 720 | 1,753,300 |
| 2008/11/10 | 815 | 829 | 795 | 800 | 2,064,900 |
| 2008/11/07 | 720 | 788 | 720 | 729 | 2,731,200 |
| 2008/11/06 | 897 | 948 | 820 | 820 | 1,801,200 |
| 2008/11/05 | 830 | 920 | 830 | 920 | 2,195,400 |
| 2008/11/04 | 746 | 836 | 735 | 820 | 2,865,700 |
| 2008/10/31 | 815 | 820 | 736 | 736 | 1,587,200 |
| 2008/10/30 | 785 | 825 | 766 | 825 | 1,453,500 |
| 2008/10/29 | 682 | 735 | 656 | 725 | 2,338,100 |
| 2008/10/28 | 598 | 699 | 597 | 692 | 1,993,000 |
| 2008/10/27 | 713 | 730 | 620 | 628 | 3,611,300 |
| 2008/10/24 | 757 | 759 | 661 | 663 | 2,252,000 |
| 2008/10/23 | 748 | 759 | 702 | 747 | 3,233,500 |
| 2008/10/22 | 820 | 853 | 778 | 778 | 2,231,700 |
| 2008/10/21 | 824 | 865 | 824 | 856 | 1,729,400 |
| 2008/10/20 | 830 | 831 | 786 | 814 | 2,452,300 |
| 2008/10/17 | 831 | 851 | 808 | 830 | 2,464,900 |
| 2008/10/16 | 831 | 890 | 821 | 821 | 1,445,300 |
| 2008/10/15 | 886 | 925 | 847 | 921 | 3,070,600 |
| 2008/10/14 | 803 | 866 | 800 | 866 | 2,244,500 |
| 2008/10/10 | 766 | 804 | 766 | 766 | 2,550,300 |
| 2008/10/09 | 881 | 925 | 852 | 866 | 2,119,500 |
| 2008/10/08 | 962 | 978 | 887 | 891 | 2,136,300 |
| 2008/10/07 | 986 | 1,007 | 956 | 987 | 2,223,800 |
| 2008/10/06 | 1,058 | 1,072 | 1,000 | 1,016 | 1,481,100 |
| 2008/10/03 | 1,093 | 1,107 | 1,065 | 1,066 | 1,524,400 |
| 2008/10/02 | 1,170 | 1,174 | 1,106 | 1,109 | 1,577,100 |
| 2008/10/01 | 1,197 | 1,213 | 1,156 | 1,169 | 1,259,400 |
| 2008/09/30 | 1,173 | 1,212 | 1,163 | 1,187 | 1,061,300 |
| 2008/09/29 | 1,256 | 1,289 | 1,218 | 1,223 | 1,305,400 |
| 2008/09/26 | 1,330 | 1,330 | 1,257 | 1,276 | 785,900 |
| 2008/09/25 | 1,313 | 1,326 | 1,281 | 1,310 | 643,300 |
| 2008/09/24 | 1,289 | 1,333 | 1,268 | 1,323 | 1,464,800 |
| 2008/09/22 | 1,291 | 1,325 | 1,275 | 1,319 | 1,267,300 |
| 2008/09/19 | 1,239 | 1,251 | 1,221 | 1,251 | 1,218,500 |
| 2008/09/18 | 1,195 | 1,210 | 1,178 | 1,199 | 1,458,800 |
| 2008/09/17 | 1,207 | 1,248 | 1,197 | 1,235 | 1,362,900 |
| 2008/09/16 | 1,206 | 1,278 | 1,206 | 1,226 | 1,375,900 |
| 2008/09/12 | 1,268 | 1,270 | 1,234 | 1,246 | 3,121,600 |
| 2008/09/11 | 1,261 | 1,276 | 1,243 | 1,248 | 964,800 |
| 2008/09/10 | 1,259 | 1,295 | 1,259 | 1,281 | 1,336,300 |
| 2008/09/09 | 1,324 | 1,331 | 1,282 | 1,291 | 1,233,600 |
| 2008/09/08 | 1,333 | 1,354 | 1,313 | 1,338 | 1,608,400 |
| 2008/09/05 | 1,257 | 1,285 | 1,244 | 1,273 | 1,496,000 |
| 2008/09/04 | 1,312 | 1,312 | 1,265 | 1,277 | 1,563,300 |
| 2008/09/03 | 1,332 | 1,342 | 1,310 | 1,315 | 1,216,000 |
| 2008/09/02 | 1,341 | 1,370 | 1,304 | 1,315 | 1,927,900 |
| 2008/09/01 | 1,367 | 1,390 | 1,357 | 1,373 | 1,476,300 |
| 2008/08/29 | 1,394 | 1,405 | 1,379 | 1,405 | 1,320,000 |
| 2008/08/28 | 1,362 | 1,364 | 1,335 | 1,354 | 1,252,900 |
| 2008/08/27 | 1,373 | 1,391 | 1,339 | 1,343 | 1,839,200 |
| 2008/08/26 | 1,391 | 1,413 | 1,382 | 1,408 | 840,100 |
| 2008/08/25 | 1,412 | 1,423 | 1,397 | 1,405 | 1,131,000 |
| 2008/08/22 | 1,403 | 1,406 | 1,380 | 1,392 | 985,500 |
| 2008/08/21 | 1,412 | 1,420 | 1,397 | 1,407 | 853,200 |
| 2008/08/20 | 1,392 | 1,420 | 1,386 | 1,407 | 863,100 |
| 2008/08/19 | 1,390 | 1,398 | 1,368 | 1,385 | 1,642,200 |
| 2008/08/18 | 1,397 | 1,455 | 1,396 | 1,430 | 1,933,100 |
| 2008/08/15 | 1,446 | 1,448 | 1,426 | 1,437 | 935,100 |
| 2008/08/14 | 1,378 | 1,439 | 1,374 | 1,426 | 1,918,800 |
| 2008/08/13 | 1,433 | 1,440 | 1,387 | 1,398 | 1,381,600 |
| 2008/08/12 | 1,440 | 1,481 | 1,423 | 1,453 | 2,137,900 |
| 2008/08/11 | 1,417 | 1,447 | 1,409 | 1,443 | 1,515,200 |
| 2008/08/08 | 1,380 | 1,411 | 1,360 | 1,405 | 3,924,800 |
| 2008/08/07 | 1,425 | 1,438 | 1,397 | 1,413 | 2,103,700 |
| 2008/08/06 | 1,421 | 1,493 | 1,413 | 1,483 | 2,872,100 |
| 2008/08/05 | 1,473 | 1,505 | 1,402 | 1,420 | 3,527,700 |
| 2008/08/04 | 1,499 | 1,515 | 1,436 | 1,472 | 2,535,300 |
| 2008/08/01 | 1,564 | 1,580 | 1,505 | 1,522 | 2,534,000 |
| 2008/07/31 | 1,627 | 1,634 | 1,595 | 1,624 | 1,882,800 |
| 2008/07/30 | 1,652 | 1,666 | 1,581 | 1,597 | 2,222,700 |
| 2008/07/29 | 1,652 | 1,666 | 1,619 | 1,637 | 840,600 |
| 2008/07/28 | 1,718 | 1,718 | 1,654 | 1,665 | 1,072,700 |
| 2008/07/25 | 1,705 | 1,716 | 1,681 | 1,688 | 1,092,400 |
| 2008/07/24 | 1,692 | 1,711 | 1,677 | 1,706 | 980,700 |
| 2008/07/23 | 1,633 | 1,692 | 1,630 | 1,676 | 1,179,300 |
| 2008/07/22 | 1,617 | 1,653 | 1,590 | 1,650 | 1,410,500 |
| 2008/07/18 | 1,562 | 1,590 | 1,542 | 1,557 | 1,315,000 |
| 2008/07/17 | 1,576 | 1,595 | 1,553 | 1,569 | 1,174,700 |
| 2008/07/16 | 1,561 | 1,579 | 1,548 | 1,562 | 1,792,400 |
| 2008/07/15 | 1,611 | 1,614 | 1,576 | 1,591 | 1,089,100 |
| 2008/07/14 | 1,601 | 1,667 | 1,599 | 1,641 | 1,636,100 |
| 2008/07/11 | 1,637 | 1,639 | 1,585 | 1,612 | 2,227,400 |
| 2008/07/10 | 1,590 | 1,627 | 1,590 | 1,617 | 1,009,700 |
| 2008/07/09 | 1,643 | 1,670 | 1,621 | 1,625 | 1,041,200 |
| 2008/07/08 | 1,658 | 1,659 | 1,620 | 1,628 | 915,000 |
| 2008/07/07 | 1,660 | 1,675 | 1,630 | 1,662 | 962,000 |
| 2008/07/04 | 1,664 | 1,681 | 1,644 | 1,666 | 800,800 |
| 2008/07/03 | 1,620 | 1,681 | 1,600 | 1,663 | 1,917,100 |
| 2008/07/02 | 1,680 | 1,690 | 1,622 | 1,633 | 1,534,100 |
| 2008/07/01 | 1,702 | 1,716 | 1,681 | 1,698 | 1,289,600 |
| 2008/06/30 | 1,726 | 1,727 | 1,680 | 1,684 | 1,955,500 |
| 2008/06/27 | 1,707 | 1,747 | 1,707 | 1,747 | 1,248,400 |
| 2008/06/26 | 1,785 | 1,792 | 1,755 | 1,763 | 860,500 |
| 2008/06/25 | 1,751 | 1,766 | 1,728 | 1,755 | 959,700 |
| 2008/06/24 | 1,751 | 1,778 | 1,742 | 1,764 | 602,800 |
| 2008/06/23 | 1,733 | 1,772 | 1,725 | 1,768 | 1,037,600 |
| 2008/06/20 | 1,785 | 1,789 | 1,749 | 1,763 | 1,040,400 |
| 2008/06/19 | 1,808 | 1,810 | 1,776 | 1,793 | 805,100 |
| 2008/06/18 | 1,823 | 1,844 | 1,806 | 1,826 | 958,000 |
| 2008/06/17 | 1,821 | 1,840 | 1,812 | 1,832 | 866,600 |
| 2008/06/16 | 1,800 | 1,849 | 1,795 | 1,835 | 807,200 |
| 2008/06/13 | 1,793 | 1,799 | 1,758 | 1,783 | 5,495,100 |
| 2008/06/12 | 1,761 | 1,781 | 1,753 | 1,773 | 1,254,700 |
| 2008/06/11 | 1,800 | 1,830 | 1,798 | 1,825 | 1,759,100 |
| 2008/06/10 | 1,825 | 1,838 | 1,791 | 1,805 | 1,151,000 |
| 2008/06/09 | 1,803 | 1,818 | 1,774 | 1,789 | 1,885,900 |
| 2008/06/06 | 1,890 | 1,910 | 1,871 | 1,875 | 1,681,800 |
| 2008/06/05 | 1,839 | 1,854 | 1,807 | 1,839 | 1,024,800 |
| 2008/06/04 | 1,796 | 1,842 | 1,795 | 1,842 | 1,632,700 |
| 2008/06/03 | 1,800 | 1,812 | 1,783 | 1,796 | 1,864,900 |
| 2008/06/02 | 1,873 | 1,873 | 1,833 | 1,856 | 1,702,700 |
| 2008/05/30 | 1,827 | 1,853 | 1,806 | 1,843 | 2,055,100 |
| 2008/05/29 | 1,676 | 1,764 | 1,671 | 1,752 | 1,482,100 |
| 2008/05/28 | 1,742 | 1,753 | 1,663 | 1,668 | 1,696,200 |
| 2008/05/27 | 1,714 | 1,764 | 1,700 | 1,753 | 1,988,700 |
| 2008/05/26 | 1,722 | 1,727 | 1,673 | 1,681 | 861,700 |
| 2008/05/23 | 1,723 | 1,738 | 1,698 | 1,721 | 1,104,500 |
| 2008/05/22 | 1,729 | 1,749 | 1,698 | 1,733 | 1,721,800 |
| 2008/05/21 | 1,790 | 1,799 | 1,769 | 1,776 | 1,184,300 |
| 2008/05/20 | 1,817 | 1,827 | 1,790 | 1,811 | 940,700 |
| 2008/05/19 | 1,820 | 1,826 | 1,791 | 1,816 | 1,204,700 |
| 2008/05/16 | 1,809 | 1,828 | 1,784 | 1,801 | 1,128,100 |
| 2008/05/15 | 1,794 | 1,825 | 1,791 | 1,807 | 1,408,700 |
| 2008/05/14 | 1,765 | 1,799 | 1,742 | 1,795 | 1,710,100 |
| 2008/05/13 | 1,698 | 1,752 | 1,681 | 1,736 | 1,952,700 |
| 2008/05/12 | 1,702 | 1,712 | 1,671 | 1,702 | 1,276,300 |
| 2008/05/09 | 1,760 | 1,760 | 1,697 | 1,708 | 2,583,900 |
| 2008/05/08 | 1,745 | 1,775 | 1,730 | 1,749 | 3,082,400 |
| 2008/05/07 | 1,835 | 1,864 | 1,809 | 1,831 | 1,223,400 |
| 2008/05/02 | 1,869 | 1,869 | 1,830 | 1,851 | 845,800 |
| 2008/05/01 | 1,839 | 1,849 | 1,808 | 1,823 | 1,496,600 |
| 2008/04/30 | 1,837 | 1,853 | 1,811 | 1,840 | 1,338,800 |
| 2008/04/28 | 1,861 | 1,865 | 1,823 | 1,848 | 1,095,500 |
| 2008/04/25 | 1,801 | 1,848 | 1,800 | 1,846 | 1,041,100 |
| 2008/04/24 | 1,776 | 1,828 | 1,762 | 1,788 | 2,224,400 |
| 2008/04/23 | 1,808 | 1,861 | 1,808 | 1,836 | 966,700 |
| 2008/04/22 | 1,820 | 1,842 | 1,802 | 1,838 | 1,522,700 |
| 2008/04/21 | 1,801 | 1,882 | 1,768 | 1,877 | 2,354,300 |
| 2008/04/18 | 1,838 | 1,844 | 1,757 | 1,797 | 2,102,100 |
| 2008/04/17 | 1,827 | 1,843 | 1,797 | 1,808 | 1,627,100 |
| 2008/04/16 | 1,784 | 1,799 | 1,751 | 1,767 | 1,431,200 |
| 2008/04/15 | 1,744 | 1,748 | 1,691 | 1,724 | 1,833,500 |
| 2008/04/14 | 1,713 | 1,723 | 1,698 | 1,714 | 1,234,600 |
| 2008/04/11 | 1,755 | 1,794 | 1,743 | 1,775 | 2,961,400 |
| 2008/04/10 | 1,726 | 1,728 | 1,671 | 1,704 | 2,392,500 |
| 2008/04/09 | 1,750 | 1,762 | 1,677 | 1,697 | 1,472,100 |
| 2008/04/08 | 1,710 | 1,746 | 1,703 | 1,737 | 1,394,400 |
| 2008/04/07 | 1,729 | 1,735 | 1,685 | 1,724 | 1,184,900 |
| 2008/04/04 | 1,749 | 1,760 | 1,692 | 1,705 | 912,800 |
| 2008/04/03 | 1,700 | 1,749 | 1,695 | 1,749 | 1,280,700 |
| 2008/04/02 | 1,690 | 1,715 | 1,690 | 1,713 | 1,664,300 |
| 2008/04/01 | 1,624 | 1,655 | 1,621 | 1,635 | 1,624,300 |
| 2008/03/31 | 1,639 | 1,674 | 1,600 | 1,626 | 1,323,400 |
| 2008/03/28 | 1,630 | 1,664 | 1,594 | 1,651 | 1,344,900 |
| 2008/03/27 | 1,649 | 1,649 | 1,601 | 1,632 | 954,800 |
| 2008/03/26 | 1,653 | 1,670 | 1,630 | 1,649 | 914,000 |
| 2008/03/25 | 1,632 | 1,675 | 1,616 | 1,663 | 1,297,000 |
| 2008/03/24 | 1,613 | 1,636 | 1,596 | 1,602 | 901,600 |
| 2008/03/21 | 1,595 | 1,630 | 1,587 | 1,613 | 981,900 |
| 2008/03/19 | 1,598 | 1,604 | 1,562 | 1,596 | 1,783,800 |
| 2008/03/18 | 1,605 | 1,617 | 1,508 | 1,550 | 3,625,500 |
| 2008/03/17 | 1,601 | 1,632 | 1,572 | 1,604 | 2,710,400 |
| 2008/03/14 | 1,699 | 1,713 | 1,640 | 1,661 | 5,906,500 |
| 2008/03/13 | 1,702 | 1,732 | 1,669 | 1,693 | 1,565,600 |
| 2008/03/12 | 1,800 | 1,807 | 1,726 | 1,741 | 1,639,300 |
| 2008/03/11 | 1,658 | 1,711 | 1,657 | 1,711 | 1,880,900 |
| 2008/03/10 | 1,738 | 1,754 | 1,675 | 1,687 | 1,265,700 |
| 2008/03/07 | 1,759 | 1,777 | 1,724 | 1,755 | 1,305,200 |
| 2008/03/06 | 1,797 | 1,844 | 1,795 | 1,819 | 1,023,600 |
| 2008/03/05 | 1,799 | 1,808 | 1,766 | 1,787 | 1,031,300 |
| 2008/03/04 | 1,798 | 1,800 | 1,745 | 1,773 | 1,262,000 |
| 2008/03/03 | 1,804 | 1,824 | 1,737 | 1,769 | 2,482,000 |
| 2008/02/29 | 1,921 | 1,939 | 1,873 | 1,882 | 1,863,800 |
| 2008/02/28 | 1,969 | 1,989 | 1,944 | 1,971 | 1,091,700 |
| 2008/02/27 | 2,015 | 2,020 | 1,988 | 1,999 | 1,143,600 |
| 2008/02/26 | 2,020 | 2,030 | 1,974 | 1,981 | 1,236,900 |
| 2008/02/25 | 1,935 | 1,988 | 1,925 | 1,973 | 2,109,700 |
| 2008/02/22 | 1,883 | 1,900 | 1,851 | 1,887 | 2,152,300 |
| 2008/02/21 | 1,854 | 1,939 | 1,854 | 1,921 | 1,990,600 |
| 2008/02/20 | 1,928 | 1,946 | 1,880 | 1,884 | 1,533,400 |
| 2008/02/19 | 1,921 | 1,954 | 1,904 | 1,927 | 1,924,200 |
| 2008/02/18 | 1,921 | 1,982 | 1,921 | 1,944 | 1,488,300 |
| 2008/02/15 | 1,939 | 1,967 | 1,895 | 1,951 | 1,273,800 |
| 2008/02/14 | 1,900 | 1,950 | 1,895 | 1,946 | 1,697,200 |
| 2008/02/13 | 1,870 | 1,889 | 1,849 | 1,866 | 1,275,800 |
| 2008/02/12 | 1,786 | 1,846 | 1,781 | 1,816 | 1,472,400 |
| 2008/02/08 | 1,806 | 1,848 | 1,762 | 1,778 | 2,633,400 |
| 2008/02/07 | 1,787 | 1,830 | 1,782 | 1,818 | 1,925,200 |
| 2008/02/06 | 1,816 | 1,855 | 1,784 | 1,787 | 2,654,000 |
| 2008/02/05 | 1,850 | 1,871 | 1,825 | 1,846 | 2,574,400 |
| 2008/02/04 | 1,781 | 1,870 | 1,752 | 1,809 | 1,459,600 |
| 2008/02/01 | 1,708 | 1,751 | 1,682 | 1,731 | 1,394,500 |
| 2008/01/31 | 1,688 | 1,778 | 1,669 | 1,768 | 1,647,700 |
| 2008/01/30 | 1,717 | 1,735 | 1,668 | 1,694 | 1,116,900 |
| 2008/01/29 | 1,690 | 1,718 | 1,661 | 1,709 | 1,305,300 |
| 2008/01/28 | 1,714 | 1,718 | 1,638 | 1,647 | 1,751,600 |
| 2008/01/25 | 1,674 | 1,742 | 1,666 | 1,737 | 1,552,000 |
| 2008/01/24 | 1,609 | 1,665 | 1,596 | 1,644 | 2,122,500 |
| 2008/01/23 | 1,659 | 1,662 | 1,557 | 1,586 | 2,445,800 |
| 2008/01/22 | 1,593 | 1,593 | 1,520 | 1,536 | 2,469,400 |
| 2008/01/21 | 1,682 | 1,703 | 1,617 | 1,621 | 2,078,900 |
| 2008/01/18 | 1,652 | 1,748 | 1,651 | 1,732 | 1,210,400 |
| 2008/01/17 | 1,626 | 1,717 | 1,626 | 1,708 | 2,001,200 |
| 2008/01/16 | 1,676 | 1,688 | 1,618 | 1,625 | 1,919,100 |
| 2008/01/15 | 1,730 | 1,789 | 1,728 | 1,736 | 2,072,700 |
| 2008/01/11 | 1,804 | 1,846 | 1,736 | 1,744 | 2,466,400 |
| 2008/01/10 | 1,856 | 1,888 | 1,823 | 1,823 | 1,261,500 |
| 2008/01/09 | 1,826 | 1,854 | 1,810 | 1,850 | 1,757,200 |
| 2008/01/08 | 1,894 | 1,907 | 1,857 | 1,875 | 1,444,600 |
| 2008/01/07 | 1,888 | 1,920 | 1,872 | 1,888 | 1,575,400 |
| 2008/01/04 | 2,010 | 2,045 | 1,902 | 1,927 | 1,201,200 |