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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,793 | 1,799 | 1,771 | 1,790 | 1,104,200 |
| 2013/12/27 | 1,799 | 1,800 | 1,750 | 1,772 | 1,362,000 |
| 2013/12/26 | 1,786 | 1,799 | 1,775 | 1,786 | 1,120,500 |
| 2013/12/25 | 1,749 | 1,772 | 1,743 | 1,767 | 1,087,900 |
| 2013/12/24 | 1,796 | 1,799 | 1,757 | 1,763 | 1,519,900 |
| 2013/12/20 | 1,759 | 1,770 | 1,742 | 1,769 | 1,412,500 |
| 2013/12/19 | 1,800 | 1,807 | 1,762 | 1,781 | 2,021,500 |
| 2013/12/18 | 1,744 | 1,779 | 1,729 | 1,758 | 2,214,600 |
| 2013/12/17 | 1,692 | 1,771 | 1,681 | 1,761 | 3,194,000 |
| 2013/12/16 | 1,695 | 1,697 | 1,646 | 1,664 | 2,691,200 |
| 2013/12/13 | 1,637 | 1,707 | 1,637 | 1,690 | 4,684,400 |
| 2013/12/12 | 1,641 | 1,654 | 1,626 | 1,646 | 2,982,400 |
| 2013/12/11 | 1,665 | 1,680 | 1,643 | 1,664 | 2,773,000 |
| 2013/12/10 | 1,665 | 1,689 | 1,654 | 1,663 | 1,977,800 |
| 2013/12/09 | 1,650 | 1,679 | 1,627 | 1,676 | 2,652,900 |
| 2013/12/06 | 1,537 | 1,585 | 1,531 | 1,579 | 1,468,300 |
| 2013/12/05 | 1,586 | 1,605 | 1,548 | 1,556 | 1,289,800 |
| 2013/12/04 | 1,598 | 1,624 | 1,572 | 1,589 | 1,762,000 |
| 2013/12/03 | 1,606 | 1,646 | 1,596 | 1,630 | 2,265,200 |
| 2013/12/02 | 1,597 | 1,615 | 1,578 | 1,596 | 1,380,000 |
| 2013/11/29 | 1,586 | 1,606 | 1,556 | 1,583 | 1,876,500 |
| 2013/11/28 | 1,592 | 1,620 | 1,573 | 1,600 | 2,820,200 |
| 2013/11/27 | 1,560 | 1,593 | 1,527 | 1,565 | 3,440,600 |
| 2013/11/26 | 1,529 | 1,570 | 1,506 | 1,550 | 5,148,100 |
| 2013/11/25 | 1,405 | 1,504 | 1,400 | 1,469 | 4,004,600 |
| 2013/11/22 | 1,400 | 1,400 | 1,373 | 1,389 | 1,759,000 |
| 2013/11/21 | 1,347 | 1,379 | 1,334 | 1,376 | 1,744,900 |
| 2013/11/20 | 1,360 | 1,363 | 1,323 | 1,325 | 1,418,800 |
| 2013/11/19 | 1,343 | 1,365 | 1,338 | 1,356 | 1,334,200 |
| 2013/11/18 | 1,343 | 1,359 | 1,329 | 1,349 | 1,353,600 |
| 2013/11/15 | 1,326 | 1,330 | 1,310 | 1,328 | 1,889,300 |
| 2013/11/14 | 1,267 | 1,311 | 1,267 | 1,304 | 2,332,700 |
| 2013/11/13 | 1,288 | 1,308 | 1,263 | 1,268 | 1,562,900 |
| 2013/11/12 | 1,263 | 1,312 | 1,258 | 1,301 | 1,656,700 |
| 2013/11/11 | 1,246 | 1,262 | 1,240 | 1,259 | 1,653,500 |
| 2013/11/08 | 1,208 | 1,237 | 1,204 | 1,213 | 1,437,900 |
| 2013/11/07 | 1,256 | 1,259 | 1,225 | 1,234 | 1,127,700 |
| 2013/11/06 | 1,220 | 1,259 | 1,212 | 1,252 | 1,504,800 |
| 2013/11/05 | 1,236 | 1,237 | 1,189 | 1,209 | 1,576,900 |
| 2013/11/01 | 1,278 | 1,289 | 1,231 | 1,237 | 1,426,900 |
| 2013/10/31 | 1,265 | 1,309 | 1,251 | 1,253 | 2,048,400 |
| 2013/10/30 | 1,257 | 1,293 | 1,248 | 1,288 | 1,642,500 |
| 2013/10/29 | 1,271 | 1,277 | 1,226 | 1,235 | 1,889,900 |
| 2013/10/28 | 1,294 | 1,301 | 1,275 | 1,301 | 901,700 |
| 2013/10/25 | 1,309 | 1,313 | 1,272 | 1,276 | 1,579,000 |
| 2013/10/24 | 1,320 | 1,320 | 1,281 | 1,308 | 1,535,800 |
| 2013/10/23 | 1,413 | 1,428 | 1,325 | 1,325 | 1,770,400 |
| 2013/10/22 | 1,395 | 1,412 | 1,387 | 1,398 | 791,700 |
| 2013/10/21 | 1,363 | 1,396 | 1,362 | 1,393 | 1,235,500 |
| 2013/10/18 | 1,375 | 1,376 | 1,340 | 1,349 | 1,396,300 |
| 2013/10/17 | 1,390 | 1,395 | 1,360 | 1,377 | 1,228,800 |
| 2013/10/16 | 1,358 | 1,368 | 1,343 | 1,366 | 864,000 |
| 2013/10/15 | 1,369 | 1,375 | 1,348 | 1,359 | 583,100 |
| 2013/10/11 | 1,336 | 1,368 | 1,327 | 1,363 | 1,921,900 |
| 2013/10/10 | 1,302 | 1,310 | 1,277 | 1,310 | 904,300 |
| 2013/10/09 | 1,256 | 1,296 | 1,238 | 1,296 | 714,500 |
| 2013/10/08 | 1,250 | 1,266 | 1,233 | 1,262 | 1,087,700 |
| 2013/10/07 | 1,291 | 1,293 | 1,254 | 1,256 | 1,104,500 |
| 2013/10/04 | 1,278 | 1,310 | 1,269 | 1,292 | 1,063,300 |
| 2013/10/03 | 1,303 | 1,312 | 1,286 | 1,287 | 1,680,800 |
| 2013/10/02 | 1,330 | 1,345 | 1,303 | 1,305 | 1,200,600 |
| 2013/10/01 | 1,354 | 1,373 | 1,341 | 1,341 | 621,900 |
| 2013/09/30 | 1,320 | 1,365 | 1,320 | 1,342 | 914,300 |
| 2013/09/27 | 1,387 | 1,392 | 1,362 | 1,373 | 1,118,200 |
| 2013/09/26 | 1,359 | 1,397 | 1,332 | 1,397 | 1,077,000 |
| 2013/09/25 | 1,400 | 1,400 | 1,357 | 1,360 | 1,068,600 |
| 2013/09/24 | 1,381 | 1,409 | 1,366 | 1,402 | 1,012,800 |
| 2013/09/20 | 1,376 | 1,399 | 1,372 | 1,395 | 1,677,500 |
| 2013/09/19 | 1,343 | 1,364 | 1,331 | 1,360 | 1,571,200 |
| 2013/09/18 | 1,330 | 1,348 | 1,316 | 1,325 | 1,566,000 |
| 2013/09/17 | 1,345 | 1,356 | 1,318 | 1,325 | 1,781,500 |
| 2013/09/13 | 1,301 | 1,352 | 1,301 | 1,339 | 3,533,900 |
| 2013/09/12 | 1,401 | 1,409 | 1,337 | 1,347 | 1,888,400 |
| 2013/09/11 | 1,396 | 1,429 | 1,396 | 1,403 | 1,715,400 |
| 2013/09/10 | 1,399 | 1,430 | 1,395 | 1,426 | 999,800 |
| 2013/09/09 | 1,400 | 1,402 | 1,376 | 1,391 | 692,700 |
| 2013/09/06 | 1,360 | 1,368 | 1,339 | 1,353 | 973,700 |
| 2013/09/05 | 1,360 | 1,368 | 1,342 | 1,356 | 721,700 |
| 2013/09/04 | 1,333 | 1,358 | 1,327 | 1,355 | 807,900 |
| 2013/09/03 | 1,324 | 1,352 | 1,322 | 1,348 | 1,121,200 |
| 2013/09/02 | 1,278 | 1,315 | 1,261 | 1,301 | 808,100 |
| 2013/08/30 | 1,315 | 1,330 | 1,275 | 1,287 | 1,034,900 |
| 2013/08/29 | 1,276 | 1,309 | 1,266 | 1,307 | 1,042,000 |
| 2013/08/28 | 1,270 | 1,288 | 1,261 | 1,278 | 1,458,300 |
| 2013/08/27 | 1,312 | 1,330 | 1,295 | 1,306 | 648,600 |
| 2013/08/26 | 1,350 | 1,355 | 1,313 | 1,318 | 870,500 |
| 2013/08/23 | 1,305 | 1,337 | 1,300 | 1,328 | 1,581,400 |
| 2013/08/22 | 1,260 | 1,285 | 1,244 | 1,265 | 1,171,800 |
| 2013/08/21 | 1,257 | 1,288 | 1,252 | 1,277 | 803,800 |
| 2013/08/20 | 1,293 | 1,304 | 1,252 | 1,257 | 980,300 |
| 2013/08/19 | 1,312 | 1,312 | 1,283 | 1,307 | 662,300 |
| 2013/08/16 | 1,306 | 1,323 | 1,296 | 1,311 | 1,089,600 |
| 2013/08/15 | 1,302 | 1,343 | 1,295 | 1,332 | 1,898,100 |
| 2013/08/14 | 1,293 | 1,329 | 1,263 | 1,327 | 1,710,300 |
| 2013/08/13 | 1,257 | 1,265 | 1,233 | 1,263 | 966,200 |
| 2013/08/12 | 1,218 | 1,236 | 1,203 | 1,224 | 543,300 |
| 2013/08/09 | 1,244 | 1,258 | 1,222 | 1,238 | 1,599,200 |
| 2013/08/08 | 1,255 | 1,285 | 1,226 | 1,233 | 1,340,000 |
| 2013/08/07 | 1,272 | 1,285 | 1,252 | 1,252 | 1,872,100 |
| 2013/08/06 | 1,293 | 1,307 | 1,273 | 1,301 | 1,373,900 |
| 2013/08/05 | 1,307 | 1,312 | 1,281 | 1,289 | 1,275,100 |
| 2013/08/02 | 1,300 | 1,330 | 1,285 | 1,330 | 1,456,200 |
| 2013/08/01 | 1,265 | 1,278 | 1,249 | 1,275 | 1,282,000 |
| 2013/07/31 | 1,193 | 1,266 | 1,177 | 1,233 | 2,160,100 |
| 2013/07/30 | 1,181 | 1,247 | 1,181 | 1,235 | 1,109,400 |
| 2013/07/29 | 1,202 | 1,222 | 1,181 | 1,182 | 1,150,500 |
| 2013/07/26 | 1,243 | 1,255 | 1,229 | 1,232 | 860,900 |
| 2013/07/25 | 1,299 | 1,307 | 1,270 | 1,273 | 1,061,700 |
| 2013/07/24 | 1,302 | 1,311 | 1,276 | 1,293 | 776,100 |
| 2013/07/23 | 1,299 | 1,318 | 1,289 | 1,314 | 973,700 |
| 2013/07/22 | 1,324 | 1,329 | 1,292 | 1,316 | 1,361,200 |
| 2013/07/19 | 1,309 | 1,343 | 1,260 | 1,298 | 2,889,400 |
| 2013/07/18 | 1,265 | 1,280 | 1,256 | 1,276 | 955,400 |
| 2013/07/17 | 1,244 | 1,260 | 1,239 | 1,256 | 747,900 |
| 2013/07/16 | 1,251 | 1,273 | 1,245 | 1,255 | 1,077,000 |
| 2013/07/12 | 1,231 | 1,251 | 1,223 | 1,239 | 1,531,300 |
| 2013/07/11 | 1,193 | 1,223 | 1,190 | 1,217 | 1,166,900 |
| 2013/07/10 | 1,203 | 1,217 | 1,180 | 1,194 | 863,500 |
| 2013/07/09 | 1,193 | 1,215 | 1,173 | 1,212 | 1,678,900 |
| 2013/07/08 | 1,214 | 1,229 | 1,160 | 1,169 | 1,359,800 |
| 2013/07/05 | 1,170 | 1,204 | 1,168 | 1,196 | 1,169,600 |
| 2013/07/04 | 1,135 | 1,164 | 1,135 | 1,148 | 945,900 |
| 2013/07/03 | 1,160 | 1,169 | 1,138 | 1,151 | 1,243,400 |
| 2013/07/02 | 1,150 | 1,157 | 1,127 | 1,149 | 1,269,000 |
| 2013/07/01 | 1,122 | 1,127 | 1,096 | 1,121 | 1,143,600 |
| 2013/06/28 | 1,103 | 1,125 | 1,095 | 1,116 | 1,969,600 |
| 2013/06/27 | 1,037 | 1,094 | 1,032 | 1,090 | 1,813,000 |
| 2013/06/26 | 1,056 | 1,069 | 1,019 | 1,020 | 1,374,600 |
| 2013/06/25 | 1,055 | 1,065 | 1,008 | 1,032 | 1,793,400 |
| 2013/06/24 | 1,107 | 1,113 | 1,052 | 1,057 | 1,163,800 |
| 2013/06/21 | 1,037 | 1,096 | 1,017 | 1,083 | 2,508,300 |
| 2013/06/20 | 1,102 | 1,125 | 1,086 | 1,092 | 1,631,700 |
| 2013/06/19 | 1,121 | 1,149 | 1,115 | 1,132 | 1,779,000 |
| 2013/06/18 | 1,092 | 1,114 | 1,072 | 1,081 | 1,272,000 |
| 2013/06/17 | 1,030 | 1,090 | 1,030 | 1,090 | 1,663,600 |
| 2013/06/14 | 1,055 | 1,081 | 1,042 | 1,046 | 4,247,000 |
| 2013/06/13 | 1,073 | 1,073 | 987 | 992 | 2,715,600 |
| 2013/06/12 | 1,006 | 1,078 | 1,000 | 1,072 | 1,489,700 |
| 2013/06/11 | 1,062 | 1,081 | 1,030 | 1,043 | 1,486,500 |
| 2013/06/10 | 1,030 | 1,071 | 1,020 | 1,071 | 1,772,600 |
| 2013/06/07 | 985 | 1,007 | 956 | 986 | 2,832,500 |
| 2013/06/06 | 999 | 1,043 | 989 | 1,000 | 2,101,600 |
| 2013/06/05 | 1,080 | 1,082 | 1,011 | 1,015 | 3,239,400 |
| 2013/06/04 | 1,091 | 1,109 | 1,060 | 1,092 | 2,894,000 |
| 2013/06/03 | 1,105 | 1,106 | 1,078 | 1,086 | 3,056,600 |
| 2013/05/31 | 1,137 | 1,155 | 1,127 | 1,129 | 3,941,500 |
| 2013/05/30 | 1,103 | 1,145 | 1,095 | 1,107 | 2,639,000 |
| 2013/05/29 | 1,154 | 1,155 | 1,131 | 1,133 | 2,149,600 |
| 2013/05/28 | 1,068 | 1,152 | 1,056 | 1,124 | 2,523,900 |
| 2013/05/27 | 1,101 | 1,112 | 1,058 | 1,068 | 1,493,600 |
| 2013/05/24 | 1,170 | 1,181 | 1,094 | 1,146 | 2,783,500 |
| 2013/05/23 | 1,254 | 1,285 | 1,131 | 1,131 | 3,250,300 |
| 2013/05/22 | 1,250 | 1,274 | 1,237 | 1,254 | 1,508,500 |
| 2013/05/21 | 1,222 | 1,269 | 1,217 | 1,239 | 1,743,000 |
| 2013/05/20 | 1,228 | 1,277 | 1,211 | 1,251 | 1,954,500 |
| 2013/05/17 | 1,188 | 1,233 | 1,179 | 1,224 | 2,533,700 |
| 2013/05/16 | 1,183 | 1,210 | 1,163 | 1,194 | 3,722,400 |
| 2013/05/15 | 1,113 | 1,180 | 1,111 | 1,179 | 2,633,900 |
| 2013/05/14 | 1,111 | 1,125 | 1,080 | 1,083 | 2,015,000 |
| 2013/05/13 | 1,125 | 1,147 | 1,112 | 1,118 | 2,487,700 |
| 2013/05/10 | 1,073 | 1,104 | 1,066 | 1,101 | 2,838,800 |
| 2013/05/09 | 1,047 | 1,050 | 1,028 | 1,031 | 1,312,900 |
| 2013/05/08 | 1,047 | 1,060 | 1,032 | 1,038 | 1,709,800 |
| 2013/05/07 | 1,035 | 1,056 | 1,031 | 1,042 | 2,530,900 |
| 2013/05/02 | 979 | 1,023 | 973 | 985 | 2,349,100 |
| 2013/05/01 | 994 | 996 | 962 | 983 | 2,023,700 |
| 2013/04/30 | 1,021 | 1,028 | 978 | 991 | 2,358,400 |
| 2013/04/26 | 1,083 | 1,086 | 1,009 | 1,020 | 3,923,500 |
| 2013/04/25 | 1,053 | 1,071 | 1,030 | 1,066 | 3,007,600 |
| 2013/04/24 | 980 | 1,049 | 970 | 1,045 | 5,873,300 |
| 2013/04/23 | 939 | 956 | 933 | 950 | 2,160,900 |
| 2013/04/22 | 910 | 950 | 891 | 946 | 6,203,400 |
| 2013/04/19 | 855 | 859 | 850 | 855 | 1,791,500 |
| 2013/04/18 | 865 | 870 | 850 | 853 | 1,705,800 |
| 2013/04/17 | 866 | 884 | 860 | 880 | 1,470,300 |
| 2013/04/16 | 852 | 865 | 842 | 855 | 1,753,700 |
| 2013/04/15 | 889 | 893 | 867 | 867 | 2,080,100 |
| 2013/04/12 | 920 | 920 | 893 | 909 | 2,691,400 |
| 2013/04/11 | 908 | 922 | 903 | 909 | 1,784,600 |
| 2013/04/10 | 925 | 926 | 897 | 906 | 1,880,800 |
| 2013/04/09 | 926 | 935 | 909 | 919 | 1,470,800 |
| 2013/04/08 | 916 | 928 | 907 | 916 | 1,950,400 |
| 2013/04/05 | 900 | 903 | 874 | 881 | 3,704,600 |
| 2013/04/04 | 831 | 858 | 815 | 858 | 2,437,300 |
| 2013/04/03 | 857 | 861 | 843 | 860 | 1,439,400 |
| 2013/04/02 | 870 | 871 | 842 | 847 | 1,990,400 |
| 2013/04/01 | 902 | 903 | 874 | 875 | 1,496,000 |
| 2013/03/29 | 898 | 903 | 877 | 892 | 1,358,200 |
| 2013/03/28 | 896 | 896 | 871 | 885 | 1,453,900 |
| 2013/03/27 | 894 | 904 | 893 | 899 | 838,400 |
| 2013/03/26 | 897 | 903 | 887 | 888 | 1,413,400 |
| 2013/03/25 | 923 | 924 | 901 | 906 | 1,208,500 |
| 2013/03/22 | 926 | 929 | 897 | 901 | 1,451,200 |
| 2013/03/21 | 929 | 940 | 925 | 935 | 1,270,300 |
| 2013/03/19 | 902 | 920 | 896 | 914 | 1,772,400 |
| 2013/03/18 | 908 | 908 | 888 | 888 | 1,527,400 |
| 2013/03/15 | 921 | 943 | 919 | 929 | 2,875,600 |
| 2013/03/14 | 934 | 935 | 907 | 918 | 1,408,700 |
| 2013/03/13 | 924 | 936 | 918 | 925 | 1,539,700 |
| 2013/03/12 | 957 | 960 | 932 | 932 | 2,143,400 |
| 2013/03/11 | 942 | 950 | 931 | 942 | 1,481,300 |
| 2013/03/08 | 897 | 930 | 896 | 927 | 5,700,900 |
| 2013/03/07 | 922 | 925 | 890 | 894 | 1,483,200 |
| 2013/03/06 | 913 | 916 | 902 | 915 | 1,757,200 |
| 2013/03/05 | 903 | 909 | 889 | 890 | 1,252,600 |
| 2013/03/04 | 921 | 925 | 891 | 894 | 1,260,800 |
| 2013/03/01 | 915 | 915 | 891 | 906 | 1,430,500 |
| 2013/02/28 | 896 | 931 | 894 | 924 | 2,443,700 |
| 2013/02/27 | 900 | 900 | 875 | 881 | 1,578,100 |
| 2013/02/26 | 917 | 917 | 891 | 897 | 1,746,600 |
| 2013/02/25 | 935 | 943 | 927 | 942 | 1,548,800 |
| 2013/02/22 | 897 | 908 | 873 | 900 | 1,689,400 |
| 2013/02/21 | 910 | 914 | 899 | 904 | 1,527,600 |
| 2013/02/20 | 932 | 935 | 915 | 920 | 1,402,200 |
| 2013/02/19 | 919 | 932 | 912 | 917 | 1,432,700 |
| 2013/02/18 | 936 | 946 | 926 | 933 | 1,323,800 |
| 2013/02/15 | 926 | 926 | 888 | 904 | 2,121,700 |
| 2013/02/14 | 934 | 956 | 923 | 936 | 1,687,400 |
| 2013/02/13 | 947 | 956 | 928 | 939 | 1,699,400 |
| 2013/02/12 | 980 | 980 | 959 | 961 | 1,430,300 |
| 2013/02/08 | 953 | 969 | 945 | 952 | 2,953,800 |
| 2013/02/07 | 965 | 995 | 964 | 974 | 1,839,500 |
| 2013/02/06 | 953 | 995 | 953 | 985 | 3,136,900 |
| 2013/02/05 | 962 | 963 | 929 | 930 | 2,928,200 |
| 2013/02/04 | 993 | 994 | 969 | 992 | 1,449,100 |
| 2013/02/01 | 977 | 998 | 955 | 978 | 4,044,500 |
| 2013/01/31 | 958 | 976 | 947 | 976 | 1,870,400 |
| 2013/01/30 | 949 | 959 | 939 | 957 | 1,581,700 |
| 2013/01/29 | 940 | 962 | 930 | 946 | 1,400,800 |
| 2013/01/28 | 969 | 970 | 945 | 947 | 1,158,800 |
| 2013/01/25 | 950 | 959 | 940 | 959 | 2,223,600 |
| 2013/01/24 | 897 | 941 | 894 | 926 | 2,751,700 |
| 2013/01/23 | 919 | 929 | 901 | 901 | 2,985,900 |
| 2013/01/22 | 945 | 964 | 928 | 946 | 3,413,800 |
| 2013/01/21 | 958 | 958 | 930 | 931 | 2,307,900 |
| 2013/01/18 | 920 | 954 | 919 | 954 | 3,309,700 |
| 2013/01/17 | 903 | 919 | 862 | 881 | 3,096,200 |
| 2013/01/16 | 923 | 925 | 891 | 900 | 2,638,900 |
| 2013/01/15 | 919 | 956 | 916 | 932 | 3,582,000 |
| 2013/01/11 | 872 | 885 | 866 | 878 | 2,419,400 |
| 2013/01/10 | 834 | 874 | 834 | 866 | 2,134,200 |
| 2013/01/09 | 804 | 836 | 795 | 832 | 1,862,400 |
| 2013/01/08 | 848 | 853 | 816 | 821 | 2,432,500 |
| 2013/01/07 | 874 | 877 | 843 | 846 | 1,916,700 |
| 2013/01/04 | 859 | 866 | 850 | 864 | 2,103,900 |