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 |
|---|---|---|---|---|---|
| 2022/12/30 | 922 | 938 | 922 | 929 | 927,400 |
| 2022/12/29 | 918 | 922 | 907 | 922 | 762,800 |
| 2022/12/28 | 914 | 925 | 911 | 924 | 872,300 |
| 2022/12/27 | 922 | 926 | 912 | 915 | 549,100 |
| 2022/12/26 | 918 | 928 | 917 | 921 | 590,100 |
| 2022/12/23 | 906 | 912 | 901 | 910 | 821,200 |
| 2022/12/22 | 925 | 927 | 914 | 915 | 883,300 |
| 2022/12/21 | 928 | 931 | 904 | 910 | 1,216,000 |
| 2022/12/20 | 955 | 957 | 922 | 934 | 1,181,500 |
| 2022/12/19 | 955 | 959 | 944 | 948 | 835,700 |
| 2022/12/16 | 960 | 968 | 953 | 961 | 807,300 |
| 2022/12/15 | 960 | 971 | 957 | 967 | 479,800 |
| 2022/12/14 | 951 | 966 | 949 | 966 | 721,100 |
| 2022/12/13 | 960 | 966 | 957 | 957 | 725,400 |
| 2022/12/12 | 952 | 956 | 945 | 953 | 834,500 |
| 2022/12/09 | 952 | 963 | 951 | 952 | 1,166,400 |
| 2022/12/08 | 945 | 947 | 937 | 945 | 1,334,400 |
| 2022/12/07 | 946 | 961 | 945 | 956 | 1,025,500 |
| 2022/12/06 | 944 | 957 | 942 | 951 | 1,389,800 |
| 2022/12/05 | 965 | 965 | 941 | 947 | 1,449,300 |
| 2022/12/02 | 980 | 980 | 961 | 971 | 1,425,100 |
| 2022/12/01 | 1,020 | 1,020 | 991 | 994 | 1,252,900 |
| 2022/11/30 | 1,008 | 1,013 | 1,001 | 1,010 | 1,413,000 |
| 2022/11/29 | 1,000 | 1,008 | 991 | 1,005 | 1,269,100 |
| 2022/11/28 | 1,004 | 1,009 | 987 | 988 | 1,577,700 |
| 2022/11/25 | 1,006 | 1,006 | 996 | 1,002 | 869,700 |
| 2022/11/24 | 1,012 | 1,016 | 1,006 | 1,007 | 1,223,700 |
| 2022/11/22 | 1,021 | 1,029 | 1,019 | 1,021 | 990,100 |
| 2022/11/21 | 1,015 | 1,018 | 1,007 | 1,012 | 655,500 |
| 2022/11/18 | 998 | 1,013 | 994 | 1,012 | 1,143,200 |
| 2022/11/17 | 974 | 987 | 974 | 984 | 755,200 |
| 2022/11/16 | 989 | 989 | 974 | 983 | 809,400 |
| 2022/11/15 | 993 | 1,001 | 989 | 997 | 639,200 |
| 2022/11/14 | 1,001 | 1,005 | 981 | 993 | 1,149,800 |
| 2022/11/11 | 1,029 | 1,029 | 995 | 1,008 | 1,840,500 |
| 2022/11/10 | 1,007 | 1,010 | 995 | 1,006 | 1,279,700 |
| 2022/11/09 | 1,025 | 1,031 | 1,014 | 1,020 | 1,010,600 |
| 2022/11/08 | 1,034 | 1,035 | 1,022 | 1,030 | 1,413,700 |
| 2022/11/07 | 1,040 | 1,043 | 1,019 | 1,023 | 1,360,100 |
| 2022/11/04 | 1,060 | 1,060 | 1,027 | 1,034 | 1,353,000 |
| 2022/11/02 | 1,028 | 1,055 | 1,023 | 1,054 | 1,907,300 |
| 2022/11/01 | 1,055 | 1,055 | 1,031 | 1,033 | 1,505,500 |
| 2022/10/31 | 1,007 | 1,056 | 1,000 | 1,050 | 4,508,200 |
| 2022/10/28 | 947 | 975 | 934 | 947 | 3,197,200 |
| 2022/10/27 | 965 | 968 | 955 | 963 | 1,056,600 |
| 2022/10/26 | 981 | 981 | 960 | 961 | 1,095,100 |
| 2022/10/25 | 971 | 980 | 965 | 980 | 855,100 |
| 2022/10/24 | 971 | 972 | 959 | 960 | 908,100 |
| 2022/10/21 | 957 | 963 | 946 | 956 | 1,215,400 |
| 2022/10/20 | 969 | 975 | 963 | 970 | 518,000 |
| 2022/10/19 | 970 | 979 | 965 | 976 | 597,300 |
| 2022/10/18 | 970 | 970 | 954 | 964 | 679,000 |
| 2022/10/17 | 950 | 964 | 950 | 958 | 637,600 |
| 2022/10/14 | 956 | 969 | 947 | 961 | 1,140,400 |
| 2022/10/13 | 941 | 945 | 932 | 941 | 669,700 |
| 2022/10/12 | 951 | 951 | 936 | 940 | 847,900 |
| 2022/10/11 | 947 | 952 | 938 | 949 | 1,006,900 |
| 2022/10/07 | 951 | 964 | 947 | 959 | 724,600 |
| 2022/10/06 | 960 | 974 | 960 | 963 | 660,600 |
| 2022/10/05 | 970 | 974 | 958 | 960 | 901,500 |
| 2022/10/04 | 955 | 961 | 943 | 955 | 891,500 |
| 2022/10/03 | 913 | 936 | 909 | 934 | 891,800 |
| 2022/09/30 | 951 | 953 | 907 | 916 | 2,270,300 |
| 2022/09/29 | 959 | 965 | 949 | 957 | 1,087,100 |
| 2022/09/28 | 953 | 962 | 937 | 949 | 1,310,600 |
| 2022/09/27 | 958 | 967 | 949 | 957 | 909,100 |
| 2022/09/26 | 973 | 973 | 935 | 943 | 1,658,800 |
| 2022/09/22 | 981 | 997 | 980 | 995 | 916,500 |
| 2022/09/21 | 1,008 | 1,014 | 996 | 996 | 986,500 |
| 2022/09/20 | 1,010 | 1,039 | 1,010 | 1,028 | 1,591,800 |
| 2022/09/16 | 1,001 | 1,004 | 990 | 995 | 879,400 |
| 2022/09/15 | 1,013 | 1,014 | 999 | 1,005 | 646,400 |
| 2022/09/14 | 1,011 | 1,019 | 1,005 | 1,008 | 1,135,200 |
| 2022/09/13 | 1,047 | 1,047 | 1,028 | 1,035 | 753,100 |
| 2022/09/12 | 1,059 | 1,063 | 1,039 | 1,042 | 889,000 |
| 2022/09/09 | 1,061 | 1,064 | 1,039 | 1,047 | 1,135,300 |
| 2022/09/08 | 1,028 | 1,059 | 1,026 | 1,058 | 1,595,100 |
| 2022/09/07 | 1,000 | 1,019 | 995 | 1,019 | 1,293,300 |
| 2022/09/06 | 997 | 1,001 | 985 | 1,000 | 598,400 |
| 2022/09/05 | 1,002 | 1,004 | 989 | 993 | 713,300 |
| 2022/09/02 | 986 | 1,001 | 982 | 998 | 944,500 |
| 2022/09/01 | 979 | 992 | 975 | 991 | 890,700 |
| 2022/08/31 | 971 | 988 | 970 | 985 | 875,600 |
| 2022/08/30 | 998 | 1,002 | 982 | 984 | 737,700 |
| 2022/08/29 | 980 | 987 | 977 | 986 | 1,081,000 |
| 2022/08/26 | 1,003 | 1,006 | 998 | 1,002 | 767,900 |
| 2022/08/25 | 1,022 | 1,023 | 1,000 | 1,003 | 735,900 |
| 2022/08/24 | 1,000 | 1,015 | 999 | 1,013 | 862,100 |
| 2022/08/23 | 1,007 | 1,010 | 1,004 | 1,006 | 721,500 |
| 2022/08/22 | 1,016 | 1,028 | 1,009 | 1,023 | 680,100 |
| 2022/08/19 | 1,030 | 1,035 | 1,023 | 1,034 | 793,600 |
| 2022/08/18 | 1,019 | 1,024 | 1,013 | 1,022 | 604,400 |
| 2022/08/17 | 1,020 | 1,033 | 1,016 | 1,025 | 1,618,500 |
| 2022/08/16 | 1,009 | 1,009 | 989 | 1,001 | 867,500 |
| 2022/08/15 | 1,009 | 1,018 | 1,002 | 1,011 | 938,100 |
| 2022/08/12 | 1,016 | 1,016 | 1,004 | 1,010 | 1,751,200 |
| 2022/08/10 | 982 | 992 | 976 | 988 | 1,050,900 |
| 2022/08/09 | 979 | 990 | 973 | 973 | 1,369,900 |
| 2022/08/08 | 963 | 983 | 962 | 979 | 1,409,700 |
| 2022/08/05 | 941 | 971 | 941 | 964 | 1,049,400 |
| 2022/08/04 | 966 | 968 | 947 | 954 | 1,458,200 |
| 2022/08/03 | 963 | 968 | 956 | 963 | 1,488,700 |
| 2022/08/02 | 984 | 986 | 966 | 974 | 1,353,900 |
| 2022/08/01 | 990 | 1,015 | 984 | 1,000 | 1,632,800 |
| 2022/07/29 | 1,020 | 1,021 | 971 | 980 | 2,507,400 |
| 2022/07/28 | 1,062 | 1,062 | 1,017 | 1,018 | 2,039,600 |
| 2022/07/27 | 1,057 | 1,065 | 1,048 | 1,065 | 761,900 |
| 2022/07/26 | 1,060 | 1,073 | 1,060 | 1,066 | 969,600 |
| 2022/07/25 | 1,065 | 1,070 | 1,045 | 1,046 | 628,200 |
| 2022/07/22 | 1,061 | 1,073 | 1,053 | 1,068 | 578,500 |
| 2022/07/21 | 1,045 | 1,064 | 1,043 | 1,061 | 702,900 |
| 2022/07/20 | 1,037 | 1,053 | 1,032 | 1,050 | 910,400 |
| 2022/07/19 | 1,019 | 1,024 | 1,012 | 1,024 | 729,000 |
| 2022/07/15 | 1,006 | 1,006 | 988 | 1,003 | 702,300 |
| 2022/07/14 | 987 | 1,008 | 982 | 1,006 | 721,500 |
| 2022/07/13 | 1,005 | 1,010 | 995 | 1,001 | 560,700 |
| 2022/07/12 | 1,015 | 1,015 | 987 | 990 | 819,100 |
| 2022/07/11 | 1,032 | 1,036 | 1,019 | 1,020 | 1,081,000 |
| 2022/07/08 | 1,002 | 1,027 | 1,001 | 1,009 | 1,469,000 |
| 2022/07/07 | 996 | 1,001 | 981 | 993 | 1,131,800 |
| 2022/07/06 | 993 | 1,000 | 976 | 984 | 1,297,100 |
| 2022/07/05 | 1,034 | 1,038 | 1,016 | 1,023 | 698,300 |
| 2022/07/04 | 1,026 | 1,034 | 1,014 | 1,021 | 843,200 |
| 2022/07/01 | 1,026 | 1,033 | 1,003 | 1,007 | 1,319,100 |
| 2022/06/30 | 1,042 | 1,042 | 1,018 | 1,020 | 1,881,900 |
| 2022/06/29 | 1,058 | 1,063 | 1,047 | 1,057 | 1,129,900 |
| 2022/06/28 | 1,056 | 1,069 | 1,055 | 1,064 | 1,165,600 |
| 2022/06/27 | 1,056 | 1,058 | 1,043 | 1,046 | 778,600 |
| 2022/06/24 | 1,037 | 1,038 | 1,015 | 1,032 | 849,300 |
| 2022/06/23 | 1,035 | 1,048 | 1,029 | 1,042 | 1,066,600 |
| 2022/06/22 | 1,068 | 1,072 | 1,048 | 1,050 | 831,500 |
| 2022/06/21 | 1,053 | 1,065 | 1,049 | 1,054 | 1,003,100 |
| 2022/06/20 | 1,061 | 1,063 | 1,031 | 1,040 | 939,000 |
| 2022/06/17 | 1,030 | 1,054 | 1,020 | 1,049 | 1,637,600 |
| 2022/06/16 | 1,074 | 1,098 | 1,071 | 1,088 | 1,406,200 |
| 2022/06/15 | 1,076 | 1,080 | 1,055 | 1,058 | 818,000 |
| 2022/06/14 | 1,064 | 1,076 | 1,043 | 1,070 | 1,168,100 |
| 2022/06/13 | 1,076 | 1,097 | 1,074 | 1,094 | 1,329,400 |
| 2022/06/10 | 1,109 | 1,111 | 1,090 | 1,101 | 1,480,900 |
| 2022/06/09 | 1,098 | 1,126 | 1,091 | 1,112 | 2,067,300 |
| 2022/06/08 | 1,075 | 1,093 | 1,071 | 1,093 | 1,873,500 |
| 2022/06/07 | 1,050 | 1,077 | 1,047 | 1,062 | 1,449,400 |
| 2022/06/06 | 1,022 | 1,034 | 1,018 | 1,033 | 708,300 |
| 2022/06/03 | 1,029 | 1,033 | 1,013 | 1,029 | 724,300 |
| 2022/06/02 | 1,029 | 1,035 | 1,022 | 1,028 | 796,600 |
| 2022/06/01 | 992 | 1,037 | 990 | 1,035 | 1,922,800 |
| 2022/05/31 | 979 | 995 | 976 | 981 | 1,280,400 |
| 2022/05/30 | 976 | 988 | 972 | 983 | 1,563,900 |
| 2022/05/27 | 978 | 984 | 970 | 973 | 816,200 |
| 2022/05/26 | 980 | 982 | 960 | 963 | 907,800 |
| 2022/05/25 | 979 | 979 | 965 | 974 | 745,000 |
| 2022/05/24 | 998 | 998 | 979 | 982 | 841,900 |
| 2022/05/23 | 990 | 994 | 979 | 984 | 599,900 |
| 2022/05/20 | 973 | 990 | 972 | 987 | 816,000 |
| 2022/05/19 | 970 | 976 | 954 | 975 | 1,094,100 |
| 2022/05/18 | 979 | 985 | 971 | 983 | 1,684,400 |
| 2022/05/17 | 954 | 969 | 946 | 966 | 1,168,200 |
| 2022/05/16 | 978 | 978 | 952 | 954 | 1,273,700 |
| 2022/05/13 | 949 | 970 | 942 | 957 | 1,550,400 |
| 2022/05/12 | 922 | 952 | 914 | 947 | 1,840,300 |
| 2022/05/11 | 919 | 927 | 911 | 925 | 1,078,700 |
| 2022/05/10 | 923 | 935 | 909 | 933 | 1,154,500 |
| 2022/05/09 | 943 | 953 | 929 | 938 | 1,261,900 |
| 2022/05/06 | 912 | 949 | 910 | 947 | 2,093,200 |
| 2022/05/02 | 919 | 937 | 907 | 920 | 2,252,200 |
| 2022/04/28 | 872 | 910 | 869 | 907 | 3,138,200 |
| 2022/04/27 | 860 | 869 | 860 | 862 | 1,450,800 |
| 2022/04/26 | 882 | 889 | 880 | 882 | 1,057,600 |
| 2022/04/25 | 880 | 889 | 872 | 886 | 1,234,000 |
| 2022/04/22 | 904 | 907 | 890 | 901 | 1,068,900 |
| 2022/04/21 | 908 | 922 | 905 | 916 | 1,116,700 |
| 2022/04/20 | 880 | 907 | 878 | 905 | 1,343,700 |
| 2022/04/19 | 894 | 899 | 882 | 895 | 997,200 |
| 2022/04/18 | 879 | 881 | 867 | 875 | 798,000 |
| 2022/04/15 | 885 | 895 | 880 | 888 | 713,600 |
| 2022/04/14 | 880 | 896 | 875 | 890 | 1,095,300 |
| 2022/04/13 | 873 | 884 | 872 | 882 | 1,435,600 |
| 2022/04/12 | 865 | 874 | 856 | 861 | 1,218,000 |
| 2022/04/11 | 884 | 895 | 869 | 874 | 1,056,000 |
| 2022/04/08 | 886 | 889 | 861 | 869 | 2,164,800 |
| 2022/04/07 | 896 | 898 | 876 | 887 | 2,206,700 |
| 2022/04/06 | 920 | 924 | 903 | 908 | 1,861,900 |
| 2022/04/05 | 948 | 964 | 935 | 939 | 1,065,700 |
| 2022/04/04 | 947 | 950 | 944 | 947 | 861,400 |
| 2022/04/01 | 955 | 961 | 942 | 958 | 1,433,400 |
| 2022/03/31 | 958 | 973 | 958 | 964 | 1,370,300 |
| 2022/03/30 | 989 | 993 | 969 | 980 | 1,284,000 |
| 2022/03/29 | 992 | 993 | 979 | 986 | 1,312,800 |
| 2022/03/28 | 989 | 1,001 | 978 | 995 | 1,325,600 |
| 2022/03/25 | 995 | 998 | 980 | 982 | 1,827,900 |
| 2022/03/24 | 954 | 985 | 948 | 984 | 1,201,500 |
| 2022/03/23 | 968 | 974 | 960 | 969 | 1,541,600 |
| 2022/03/22 | 947 | 951 | 940 | 951 | 1,388,900 |
| 2022/03/18 | 919 | 925 | 912 | 920 | 2,236,200 |
| 2022/03/17 | 950 | 955 | 939 | 947 | 1,392,800 |
| 2022/03/16 | 914 | 916 | 900 | 911 | 1,200,600 |
| 2022/03/15 | 887 | 916 | 883 | 909 | 1,212,600 |
| 2022/03/14 | 872 | 896 | 872 | 888 | 1,416,100 |
| 2022/03/11 | 852 | 874 | 850 | 862 | 1,994,400 |
| 2022/03/10 | 854 | 874 | 849 | 865 | 1,794,300 |
| 2022/03/09 | 837 | 853 | 820 | 824 | 1,651,900 |
| 2022/03/08 | 844 | 856 | 825 | 826 | 2,241,800 |
| 2022/03/07 | 879 | 884 | 829 | 854 | 3,422,700 |
| 2022/03/04 | 932 | 941 | 899 | 908 | 2,307,300 |
| 2022/03/03 | 956 | 963 | 943 | 945 | 1,725,100 |
| 2022/03/02 | 960 | 967 | 937 | 942 | 1,711,700 |
| 2022/03/01 | 1,000 | 1,004 | 981 | 985 | 1,075,900 |
| 2022/02/28 | 994 | 1,002 | 982 | 991 | 1,621,100 |
| 2022/02/25 | 986 | 1,001 | 971 | 984 | 1,432,300 |
| 2022/02/24 | 999 | 1,012 | 977 | 986 | 1,766,400 |
| 2022/02/22 | 1,017 | 1,018 | 992 | 1,012 | 1,174,500 |
| 2022/02/21 | 1,029 | 1,037 | 1,011 | 1,029 | 852,000 |
| 2022/02/18 | 1,035 | 1,047 | 1,030 | 1,041 | 1,237,200 |
| 2022/02/17 | 1,065 | 1,067 | 1,031 | 1,048 | 1,780,200 |
| 2022/02/16 | 1,077 | 1,079 | 1,064 | 1,068 | 1,018,000 |
| 2022/02/15 | 1,055 | 1,073 | 1,042 | 1,047 | 916,200 |
| 2022/02/14 | 1,034 | 1,057 | 1,030 | 1,050 | 1,690,600 |
| 2022/02/10 | 1,069 | 1,086 | 1,050 | 1,054 | 1,615,000 |
| 2022/02/09 | 1,080 | 1,083 | 1,070 | 1,078 | 1,206,100 |
| 2022/02/08 | 1,055 | 1,068 | 1,041 | 1,065 | 1,100,800 |
| 2022/02/07 | 1,028 | 1,062 | 1,023 | 1,048 | 1,349,600 |
| 2022/02/04 | 1,049 | 1,049 | 1,007 | 1,035 | 1,939,000 |
| 2022/02/03 | 1,018 | 1,055 | 991 | 1,055 | 2,390,100 |
| 2022/02/02 | 973 | 1,057 | 973 | 1,017 | 4,085,600 |
| 2022/02/01 | 985 | 987 | 964 | 968 | 1,761,200 |
| 2022/01/31 | 977 | 1,008 | 972 | 991 | 1,659,900 |
| 2022/01/28 | 963 | 978 | 961 | 971 | 1,442,600 |
| 2022/01/27 | 986 | 1,001 | 941 | 951 | 1,934,800 |
| 2022/01/26 | 974 | 986 | 966 | 976 | 1,463,100 |
| 2022/01/25 | 977 | 978 | 951 | 965 | 1,744,600 |
| 2022/01/24 | 955 | 980 | 953 | 973 | 1,190,600 |
| 2022/01/21 | 970 | 971 | 945 | 961 | 2,821,700 |
| 2022/01/20 | 987 | 1,012 | 973 | 1,007 | 1,707,200 |
| 2022/01/19 | 1,032 | 1,037 | 998 | 1,003 | 2,077,000 |
| 2022/01/18 | 1,080 | 1,090 | 1,052 | 1,056 | 886,800 |
| 2022/01/17 | 1,084 | 1,099 | 1,080 | 1,083 | 586,000 |
| 2022/01/14 | 1,086 | 1,091 | 1,061 | 1,069 | 1,248,100 |
| 2022/01/13 | 1,093 | 1,104 | 1,089 | 1,101 | 1,109,400 |
| 2022/01/12 | 1,075 | 1,094 | 1,069 | 1,094 | 950,500 |
| 2022/01/11 | 1,070 | 1,075 | 1,053 | 1,069 | 1,000,200 |
| 2022/01/07 | 1,075 | 1,085 | 1,059 | 1,069 | 920,200 |
| 2022/01/06 | 1,087 | 1,096 | 1,061 | 1,065 | 1,164,000 |
| 2022/01/05 | 1,054 | 1,090 | 1,054 | 1,088 | 1,651,100 |
| 2022/01/04 | 1,020 | 1,049 | 1,014 | 1,044 | 1,264,900 |