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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,306 | 1,307 | 1,293 | 1,301 | 758,000 |
| 2019/12/27 | 1,333 | 1,335 | 1,319 | 1,320 | 552,600 |
| 2019/12/26 | 1,303 | 1,323 | 1,302 | 1,323 | 618,500 |
| 2019/12/25 | 1,316 | 1,322 | 1,299 | 1,308 | 530,100 |
| 2019/12/24 | 1,328 | 1,333 | 1,312 | 1,313 | 473,800 |
| 2019/12/23 | 1,344 | 1,345 | 1,323 | 1,323 | 549,600 |
| 2019/12/20 | 1,354 | 1,358 | 1,338 | 1,342 | 632,300 |
| 2019/12/19 | 1,353 | 1,356 | 1,338 | 1,349 | 636,900 |
| 2019/12/18 | 1,390 | 1,392 | 1,355 | 1,356 | 1,033,900 |
| 2019/12/17 | 1,385 | 1,394 | 1,374 | 1,377 | 868,600 |
| 2019/12/16 | 1,380 | 1,384 | 1,372 | 1,379 | 650,200 |
| 2019/12/13 | 1,375 | 1,388 | 1,374 | 1,381 | 1,690,200 |
| 2019/12/12 | 1,347 | 1,353 | 1,330 | 1,335 | 745,000 |
| 2019/12/11 | 1,354 | 1,359 | 1,346 | 1,347 | 681,800 |
| 2019/12/10 | 1,360 | 1,367 | 1,353 | 1,353 | 719,800 |
| 2019/12/09 | 1,370 | 1,385 | 1,366 | 1,372 | 1,122,000 |
| 2019/12/06 | 1,379 | 1,386 | 1,361 | 1,362 | 655,000 |
| 2019/12/05 | 1,362 | 1,378 | 1,360 | 1,365 | 1,016,500 |
| 2019/12/04 | 1,347 | 1,347 | 1,329 | 1,341 | 1,005,700 |
| 2019/12/03 | 1,354 | 1,365 | 1,343 | 1,360 | 741,700 |
| 2019/12/02 | 1,363 | 1,385 | 1,363 | 1,384 | 590,500 |
| 2019/11/29 | 1,377 | 1,388 | 1,360 | 1,360 | 906,400 |
| 2019/11/28 | 1,394 | 1,397 | 1,372 | 1,374 | 613,200 |
| 2019/11/27 | 1,382 | 1,394 | 1,379 | 1,389 | 654,500 |
| 2019/11/26 | 1,397 | 1,411 | 1,375 | 1,375 | 1,344,700 |
| 2019/11/25 | 1,377 | 1,394 | 1,374 | 1,382 | 559,200 |
| 2019/11/22 | 1,360 | 1,384 | 1,356 | 1,365 | 1,031,000 |
| 2019/11/21 | 1,370 | 1,373 | 1,333 | 1,366 | 1,256,600 |
| 2019/11/20 | 1,383 | 1,387 | 1,359 | 1,372 | 1,020,800 |
| 2019/11/19 | 1,409 | 1,410 | 1,392 | 1,395 | 748,800 |
| 2019/11/18 | 1,444 | 1,450 | 1,419 | 1,424 | 787,900 |
| 2019/11/15 | 1,430 | 1,444 | 1,415 | 1,442 | 780,800 |
| 2019/11/14 | 1,443 | 1,443 | 1,422 | 1,427 | 852,200 |
| 2019/11/13 | 1,470 | 1,475 | 1,452 | 1,457 | 857,200 |
| 2019/11/12 | 1,454 | 1,488 | 1,452 | 1,487 | 700,200 |
| 2019/11/11 | 1,470 | 1,480 | 1,460 | 1,464 | 838,700 |
| 2019/11/08 | 1,464 | 1,479 | 1,446 | 1,471 | 2,264,600 |
| 2019/11/07 | 1,403 | 1,434 | 1,400 | 1,434 | 1,113,500 |
| 2019/11/06 | 1,398 | 1,411 | 1,396 | 1,410 | 874,300 |
| 2019/11/05 | 1,378 | 1,401 | 1,363 | 1,393 | 1,302,300 |
| 2019/11/01 | 1,346 | 1,350 | 1,306 | 1,337 | 1,297,400 |
| 2019/10/31 | 1,347 | 1,422 | 1,299 | 1,394 | 2,447,300 |
| 2019/10/30 | 1,347 | 1,348 | 1,326 | 1,342 | 1,211,100 |
| 2019/10/29 | 1,349 | 1,354 | 1,340 | 1,350 | 881,400 |
| 2019/10/28 | 1,329 | 1,345 | 1,329 | 1,333 | 859,300 |
| 2019/10/25 | 1,325 | 1,336 | 1,301 | 1,314 | 883,600 |
| 2019/10/24 | 1,313 | 1,336 | 1,313 | 1,336 | 1,016,500 |
| 2019/10/23 | 1,309 | 1,318 | 1,293 | 1,316 | 891,100 |
| 2019/10/21 | 1,286 | 1,292 | 1,281 | 1,289 | 408,900 |
| 2019/10/18 | 1,290 | 1,299 | 1,283 | 1,289 | 779,800 |
| 2019/10/17 | 1,293 | 1,295 | 1,278 | 1,279 | 542,900 |
| 2019/10/16 | 1,305 | 1,317 | 1,282 | 1,288 | 830,500 |
| 2019/10/15 | 1,287 | 1,296 | 1,280 | 1,283 | 652,900 |
| 2019/10/11 | 1,245 | 1,263 | 1,238 | 1,260 | 1,070,300 |
| 2019/10/10 | 1,217 | 1,225 | 1,203 | 1,222 | 621,100 |
| 2019/10/09 | 1,212 | 1,219 | 1,209 | 1,212 | 608,400 |
| 2019/10/08 | 1,225 | 1,239 | 1,223 | 1,231 | 579,900 |
| 2019/10/07 | 1,220 | 1,229 | 1,208 | 1,214 | 448,900 |
| 2019/10/04 | 1,220 | 1,224 | 1,209 | 1,216 | 671,800 |
| 2019/10/03 | 1,222 | 1,229 | 1,209 | 1,220 | 768,500 |
| 2019/10/02 | 1,252 | 1,259 | 1,246 | 1,252 | 845,000 |
| 2019/10/01 | 1,251 | 1,283 | 1,250 | 1,282 | 809,100 |
| 2019/09/30 | 1,257 | 1,259 | 1,234 | 1,239 | 1,131,800 |
| 2019/09/27 | 1,268 | 1,283 | 1,247 | 1,260 | 1,025,900 |
| 2019/09/26 | 1,291 | 1,304 | 1,283 | 1,287 | 1,086,600 |
| 2019/09/25 | 1,264 | 1,274 | 1,247 | 1,270 | 977,700 |
| 2019/09/24 | 1,283 | 1,293 | 1,274 | 1,281 | 630,500 |
| 2019/09/20 | 1,288 | 1,292 | 1,273 | 1,277 | 1,026,500 |
| 2019/09/19 | 1,294 | 1,314 | 1,291 | 1,292 | 829,200 |
| 2019/09/18 | 1,301 | 1,303 | 1,289 | 1,290 | 674,100 |
| 2019/09/17 | 1,309 | 1,309 | 1,295 | 1,303 | 898,900 |
| 2019/09/13 | 1,300 | 1,304 | 1,277 | 1,298 | 2,132,900 |
| 2019/09/12 | 1,300 | 1,307 | 1,286 | 1,298 | 1,398,400 |
| 2019/09/11 | 1,277 | 1,290 | 1,271 | 1,289 | 1,419,500 |
| 2019/09/10 | 1,224 | 1,263 | 1,224 | 1,262 | 1,677,500 |
| 2019/09/09 | 1,197 | 1,198 | 1,184 | 1,194 | 1,018,100 |
| 2019/09/06 | 1,196 | 1,197 | 1,180 | 1,186 | 1,199,500 |
| 2019/09/05 | 1,151 | 1,180 | 1,151 | 1,175 | 1,203,400 |
| 2019/09/04 | 1,139 | 1,140 | 1,124 | 1,137 | 562,300 |
| 2019/09/03 | 1,142 | 1,157 | 1,142 | 1,150 | 532,300 |
| 2019/09/02 | 1,140 | 1,145 | 1,129 | 1,142 | 846,600 |
| 2019/08/30 | 1,142 | 1,152 | 1,133 | 1,152 | 872,500 |
| 2019/08/29 | 1,122 | 1,130 | 1,114 | 1,124 | 521,900 |
| 2019/08/28 | 1,131 | 1,132 | 1,123 | 1,124 | 624,800 |
| 2019/08/27 | 1,137 | 1,144 | 1,131 | 1,133 | 609,300 |
| 2019/08/26 | 1,100 | 1,124 | 1,100 | 1,123 | 889,900 |
| 2019/08/23 | 1,126 | 1,156 | 1,125 | 1,141 | 691,600 |
| 2019/08/22 | 1,136 | 1,146 | 1,133 | 1,143 | 580,600 |
| 2019/08/21 | 1,120 | 1,142 | 1,118 | 1,138 | 869,300 |
| 2019/08/20 | 1,123 | 1,139 | 1,123 | 1,137 | 661,600 |
| 2019/08/19 | 1,120 | 1,131 | 1,115 | 1,122 | 668,100 |
| 2019/08/16 | 1,103 | 1,114 | 1,100 | 1,105 | 849,700 |
| 2019/08/15 | 1,100 | 1,116 | 1,090 | 1,116 | 827,200 |
| 2019/08/14 | 1,140 | 1,141 | 1,127 | 1,131 | 801,500 |
| 2019/08/13 | 1,141 | 1,141 | 1,112 | 1,119 | 1,054,600 |
| 2019/08/09 | 1,175 | 1,175 | 1,142 | 1,147 | 1,014,800 |
| 2019/08/08 | 1,162 | 1,172 | 1,156 | 1,156 | 877,000 |
| 2019/08/07 | 1,169 | 1,176 | 1,153 | 1,161 | 1,126,400 |
| 2019/08/06 | 1,141 | 1,185 | 1,141 | 1,183 | 785,900 |
| 2019/08/05 | 1,190 | 1,204 | 1,172 | 1,187 | 835,400 |
| 2019/08/02 | 1,238 | 1,243 | 1,197 | 1,211 | 1,527,800 |
| 2019/08/01 | 1,248 | 1,275 | 1,221 | 1,268 | 1,636,900 |
| 2019/07/31 | 1,305 | 1,337 | 1,248 | 1,298 | 2,445,200 |
| 2019/07/30 | 1,299 | 1,324 | 1,299 | 1,321 | 580,300 |
| 2019/07/29 | 1,313 | 1,317 | 1,297 | 1,301 | 781,800 |
| 2019/07/26 | 1,347 | 1,347 | 1,326 | 1,331 | 704,300 |
| 2019/07/25 | 1,347 | 1,354 | 1,342 | 1,349 | 680,400 |
| 2019/07/24 | 1,330 | 1,355 | 1,328 | 1,349 | 974,200 |
| 2019/07/23 | 1,285 | 1,319 | 1,282 | 1,315 | 705,700 |
| 2019/07/22 | 1,296 | 1,310 | 1,290 | 1,296 | 641,200 |
| 2019/07/19 | 1,252 | 1,293 | 1,251 | 1,288 | 829,800 |
| 2019/07/18 | 1,277 | 1,282 | 1,252 | 1,256 | 1,080,600 |
| 2019/07/17 | 1,305 | 1,308 | 1,292 | 1,293 | 750,200 |
| 2019/07/16 | 1,309 | 1,323 | 1,304 | 1,306 | 534,700 |
| 2019/07/12 | 1,338 | 1,339 | 1,307 | 1,309 | 793,000 |
| 2019/07/11 | 1,315 | 1,331 | 1,310 | 1,327 | 727,600 |
| 2019/07/10 | 1,310 | 1,321 | 1,306 | 1,315 | 877,700 |
| 2019/07/09 | 1,324 | 1,331 | 1,309 | 1,322 | 803,100 |
| 2019/07/08 | 1,331 | 1,343 | 1,328 | 1,333 | 901,500 |
| 2019/07/05 | 1,327 | 1,338 | 1,320 | 1,337 | 726,200 |
| 2019/07/04 | 1,335 | 1,340 | 1,330 | 1,333 | 521,900 |
| 2019/07/03 | 1,355 | 1,355 | 1,326 | 1,335 | 1,082,500 |
| 2019/07/02 | 1,351 | 1,358 | 1,345 | 1,356 | 884,500 |
| 2019/07/01 | 1,340 | 1,358 | 1,328 | 1,355 | 1,088,000 |
| 2019/06/28 | 1,297 | 1,309 | 1,289 | 1,306 | 1,080,500 |
| 2019/06/27 | 1,285 | 1,304 | 1,282 | 1,304 | 932,700 |
| 2019/06/26 | 1,252 | 1,280 | 1,248 | 1,277 | 862,300 |
| 2019/06/25 | 1,255 | 1,277 | 1,249 | 1,253 | 970,000 |
| 2019/06/24 | 1,231 | 1,266 | 1,226 | 1,251 | 1,049,700 |
| 2019/06/21 | 1,274 | 1,285 | 1,259 | 1,262 | 1,448,600 |
| 2019/06/20 | 1,274 | 1,277 | 1,249 | 1,264 | 953,200 |
| 2019/06/19 | 1,245 | 1,269 | 1,240 | 1,256 | 1,019,900 |
| 2019/06/18 | 1,213 | 1,234 | 1,211 | 1,217 | 714,300 |
| 2019/06/17 | 1,215 | 1,221 | 1,207 | 1,217 | 680,600 |
| 2019/06/14 | 1,226 | 1,231 | 1,215 | 1,225 | 1,356,500 |
| 2019/06/13 | 1,231 | 1,236 | 1,217 | 1,234 | 547,700 |
| 2019/06/12 | 1,233 | 1,256 | 1,225 | 1,242 | 580,000 |
| 2019/06/11 | 1,235 | 1,256 | 1,229 | 1,252 | 651,000 |
| 2019/06/10 | 1,238 | 1,242 | 1,222 | 1,233 | 933,600 |
| 2019/06/07 | 1,198 | 1,220 | 1,192 | 1,212 | 622,600 |
| 2019/06/06 | 1,215 | 1,216 | 1,199 | 1,202 | 658,500 |
| 2019/06/05 | 1,216 | 1,227 | 1,210 | 1,222 | 1,569,500 |
| 2019/06/04 | 1,143 | 1,175 | 1,142 | 1,175 | 1,056,500 |
| 2019/06/03 | 1,136 | 1,141 | 1,130 | 1,137 | 833,100 |
| 2019/05/31 | 1,156 | 1,164 | 1,144 | 1,152 | 1,107,500 |
| 2019/05/30 | 1,168 | 1,187 | 1,161 | 1,174 | 947,300 |
| 2019/05/29 | 1,173 | 1,177 | 1,155 | 1,172 | 1,007,500 |
| 2019/05/28 | 1,172 | 1,187 | 1,168 | 1,186 | 1,244,200 |
| 2019/05/27 | 1,183 | 1,192 | 1,177 | 1,179 | 827,600 |
| 2019/05/24 | 1,146 | 1,180 | 1,141 | 1,176 | 1,420,600 |
| 2019/05/23 | 1,197 | 1,204 | 1,175 | 1,185 | 883,100 |
| 2019/05/22 | 1,207 | 1,225 | 1,207 | 1,214 | 856,700 |
| 2019/05/21 | 1,191 | 1,206 | 1,185 | 1,204 | 554,600 |
| 2019/05/20 | 1,205 | 1,217 | 1,195 | 1,204 | 739,500 |
| 2019/05/17 | 1,219 | 1,231 | 1,210 | 1,213 | 712,400 |
| 2019/05/16 | 1,230 | 1,236 | 1,206 | 1,216 | 1,048,100 |
| 2019/05/15 | 1,224 | 1,240 | 1,208 | 1,240 | 1,114,700 |
| 2019/05/14 | 1,201 | 1,227 | 1,191 | 1,222 | 1,003,500 |
| 2019/05/13 | 1,251 | 1,254 | 1,229 | 1,236 | 1,160,200 |
| 2019/05/10 | 1,260 | 1,290 | 1,259 | 1,273 | 1,609,200 |
| 2019/05/09 | 1,300 | 1,300 | 1,258 | 1,260 | 1,204,800 |
| 2019/05/08 | 1,324 | 1,328 | 1,297 | 1,302 | 1,188,600 |
| 2019/05/07 | 1,428 | 1,428 | 1,341 | 1,343 | 2,024,700 |
| 2019/04/26 | 1,412 | 1,502 | 1,398 | 1,429 | 2,395,900 |
| 2019/04/25 | 1,468 | 1,481 | 1,461 | 1,472 | 653,000 |
| 2019/04/24 | 1,499 | 1,499 | 1,458 | 1,465 | 771,300 |
| 2019/04/23 | 1,504 | 1,504 | 1,476 | 1,488 | 742,200 |
| 2019/04/22 | 1,512 | 1,516 | 1,486 | 1,502 | 734,700 |
| 2019/04/19 | 1,498 | 1,507 | 1,485 | 1,507 | 871,400 |
| 2019/04/18 | 1,506 | 1,512 | 1,465 | 1,471 | 1,005,000 |
| 2019/04/17 | 1,475 | 1,503 | 1,467 | 1,496 | 1,188,500 |
| 2019/04/16 | 1,473 | 1,477 | 1,462 | 1,470 | 1,188,600 |
| 2019/04/15 | 1,469 | 1,493 | 1,456 | 1,490 | 1,501,100 |
| 2019/04/12 | 1,436 | 1,446 | 1,420 | 1,440 | 1,149,900 |
| 2019/04/11 | 1,450 | 1,452 | 1,430 | 1,442 | 664,800 |
| 2019/04/10 | 1,428 | 1,446 | 1,421 | 1,443 | 963,600 |
| 2019/04/09 | 1,446 | 1,455 | 1,434 | 1,455 | 1,000,900 |
| 2019/04/08 | 1,466 | 1,466 | 1,438 | 1,447 | 965,800 |
| 2019/04/05 | 1,435 | 1,465 | 1,428 | 1,462 | 1,264,800 |
| 2019/04/04 | 1,462 | 1,471 | 1,450 | 1,455 | 1,046,000 |
| 2019/04/03 | 1,451 | 1,464 | 1,441 | 1,464 | 1,374,800 |
| 2019/04/02 | 1,433 | 1,457 | 1,431 | 1,450 | 1,571,100 |
| 2019/04/01 | 1,394 | 1,416 | 1,394 | 1,405 | 1,211,700 |
| 2019/03/29 | 1,366 | 1,370 | 1,352 | 1,362 | 814,300 |
| 2019/03/28 | 1,345 | 1,350 | 1,321 | 1,344 | 1,360,700 |
| 2019/03/27 | 1,355 | 1,362 | 1,331 | 1,356 | 1,559,100 |
| 2019/03/26 | 1,380 | 1,391 | 1,358 | 1,386 | 1,452,600 |
| 2019/03/25 | 1,372 | 1,373 | 1,346 | 1,355 | 1,224,800 |
| 2019/03/22 | 1,400 | 1,412 | 1,397 | 1,410 | 1,233,300 |
| 2019/03/20 | 1,355 | 1,380 | 1,350 | 1,375 | 1,000,000 |
| 2019/03/19 | 1,341 | 1,361 | 1,332 | 1,357 | 799,800 |
| 2019/03/18 | 1,328 | 1,336 | 1,319 | 1,335 | 539,100 |
| 2019/03/15 | 1,315 | 1,325 | 1,309 | 1,320 | 1,169,700 |
| 2019/03/14 | 1,324 | 1,333 | 1,299 | 1,299 | 835,100 |
| 2019/03/13 | 1,316 | 1,330 | 1,305 | 1,306 | 766,300 |
| 2019/03/12 | 1,320 | 1,346 | 1,319 | 1,334 | 730,200 |
| 2019/03/11 | 1,310 | 1,310 | 1,290 | 1,305 | 579,900 |
| 2019/03/08 | 1,321 | 1,330 | 1,289 | 1,294 | 1,588,400 |
| 2019/03/07 | 1,369 | 1,370 | 1,332 | 1,340 | 1,086,200 |
| 2019/03/06 | 1,368 | 1,378 | 1,360 | 1,366 | 761,000 |
| 2019/03/05 | 1,378 | 1,389 | 1,369 | 1,378 | 850,100 |
| 2019/03/04 | 1,407 | 1,412 | 1,393 | 1,397 | 668,100 |
| 2019/03/01 | 1,373 | 1,387 | 1,371 | 1,379 | 1,055,700 |
| 2019/02/28 | 1,391 | 1,398 | 1,372 | 1,380 | 992,200 |
| 2019/02/27 | 1,400 | 1,412 | 1,389 | 1,389 | 1,083,100 |
| 2019/02/26 | 1,394 | 1,413 | 1,392 | 1,404 | 790,300 |
| 2019/02/25 | 1,409 | 1,414 | 1,391 | 1,397 | 806,600 |
| 2019/02/22 | 1,392 | 1,396 | 1,385 | 1,391 | 1,080,700 |
| 2019/02/21 | 1,428 | 1,432 | 1,408 | 1,412 | 1,213,000 |
| 2019/02/20 | 1,423 | 1,447 | 1,419 | 1,439 | 882,400 |
| 2019/02/19 | 1,407 | 1,421 | 1,392 | 1,417 | 716,500 |
| 2019/02/18 | 1,425 | 1,426 | 1,412 | 1,413 | 649,800 |
| 2019/02/15 | 1,365 | 1,386 | 1,359 | 1,378 | 783,300 |
| 2019/02/14 | 1,388 | 1,416 | 1,379 | 1,392 | 1,357,600 |
| 2019/02/13 | 1,371 | 1,391 | 1,362 | 1,381 | 1,273,600 |
| 2019/02/12 | 1,300 | 1,367 | 1,300 | 1,352 | 998,900 |
| 2019/02/08 | 1,339 | 1,350 | 1,299 | 1,299 | 1,441,200 |
| 2019/02/07 | 1,376 | 1,385 | 1,358 | 1,364 | 688,100 |
| 2019/02/06 | 1,408 | 1,410 | 1,386 | 1,387 | 884,200 |
| 2019/02/05 | 1,377 | 1,385 | 1,358 | 1,382 | 894,100 |
| 2019/02/04 | 1,347 | 1,387 | 1,324 | 1,374 | 1,926,200 |
| 2019/02/01 | 1,409 | 1,415 | 1,311 | 1,325 | 2,880,600 |
| 2019/01/31 | 1,431 | 1,433 | 1,405 | 1,409 | 908,200 |
| 2019/01/30 | 1,423 | 1,426 | 1,392 | 1,396 | 1,271,100 |
| 2019/01/29 | 1,400 | 1,417 | 1,387 | 1,411 | 1,005,100 |
| 2019/01/28 | 1,419 | 1,434 | 1,418 | 1,421 | 1,118,400 |
| 2019/01/25 | 1,387 | 1,414 | 1,383 | 1,409 | 861,000 |
| 2019/01/24 | 1,360 | 1,383 | 1,356 | 1,377 | 819,300 |
| 2019/01/23 | 1,351 | 1,370 | 1,324 | 1,368 | 1,900,700 |
| 2019/01/22 | 1,395 | 1,402 | 1,373 | 1,381 | 1,201,100 |
| 2019/01/21 | 1,382 | 1,403 | 1,379 | 1,390 | 974,200 |
| 2019/01/18 | 1,356 | 1,379 | 1,355 | 1,375 | 852,000 |
| 2019/01/17 | 1,342 | 1,358 | 1,337 | 1,344 | 1,085,900 |
| 2019/01/16 | 1,348 | 1,348 | 1,319 | 1,334 | 991,300 |
| 2019/01/15 | 1,288 | 1,335 | 1,287 | 1,329 | 1,100,400 |
| 2019/01/11 | 1,291 | 1,301 | 1,275 | 1,298 | 1,813,200 |
| 2019/01/10 | 1,267 | 1,285 | 1,265 | 1,279 | 1,196,100 |
| 2019/01/09 | 1,281 | 1,286 | 1,268 | 1,283 | 962,600 |
| 2019/01/08 | 1,260 | 1,280 | 1,242 | 1,265 | 1,403,100 |
| 2019/01/07 | 1,245 | 1,271 | 1,240 | 1,246 | 1,375,500 |
| 2019/01/04 | 1,196 | 1,206 | 1,177 | 1,199 | 1,485,300 |