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 |
---|---|---|---|---|---|
1983/12/28 | 485 | 485 | 485 | 485 | 2,000 |
1983/12/27 | 490 | 490 | 485 | 490 | 10,000 |
1983/12/26 | 491 | 491 | 485 | 490 | 18,000 |
1983/12/24 | 488 | 488 | 488 | 488 | 10,000 |
1983/12/23 | 486 | 490 | 481 | 485 | 30,000 |
1983/12/22 | 490 | 490 | 481 | 481 | 28,000 |
1983/12/21 | 490 | 495 | 489 | 490 | 25,000 |
1983/12/19 | 495 | 495 | 490 | 491 | 19,000 |
1983/12/17 | 495 | 510 | 495 | 500 | 31,000 |
1983/12/16 | 490 | 495 | 489 | 495 | 39,000 |
1983/12/15 | 490 | 495 | 490 | 494 | 9,000 |
1983/12/14 | 485 | 490 | 484 | 490 | 26,000 |
1983/12/13 | 481 | 481 | 481 | 481 | 6,000 |
1983/12/12 | 480 | 481 | 480 | 481 | 6,000 |
1983/12/09 | 476 | 480 | 476 | 480 | 7,000 |
1983/12/08 | 485 | 485 | 475 | 475 | 25,000 |
1983/12/07 | 493 | 493 | 480 | 480 | 22,000 |
1983/12/06 | 483 | 500 | 483 | 497 | 69,000 |
1983/12/05 | 472 | 480 | 472 | 480 | 27,000 |
1983/12/03 | 470 | 471 | 470 | 471 | 21,000 |
1983/12/02 | 456 | 460 | 456 | 460 | 25,000 |
1983/12/01 | 455 | 455 | 454 | 455 | 43,000 |
1983/11/30 | 451 | 455 | 451 | 455 | 20,000 |
1983/11/29 | 455 | 457 | 455 | 455 | 34,000 |
1983/11/28 | 454 | 457 | 454 | 457 | 23,000 |
1983/11/26 | 458 | 458 | 450 | 455 | 37,000 |
1983/11/22 | 471 | 471 | 468 | 468 | 53,000 |
1983/11/21 | 477 | 477 | 476 | 477 | 11,000 |
1983/11/19 | 479 | 480 | 476 | 477 | 11,000 |
1983/11/18 | 485 | 485 | 480 | 480 | 12,000 |
1983/11/17 | 479 | 485 | 478 | 485 | 25,000 |
1983/11/16 | 481 | 481 | 478 | 478 | 37,000 |
1983/11/14 | 495 | 495 | 492 | 492 | 31,000 |
1983/11/11 | 495 | 496 | 495 | 495 | 17,000 |
1983/11/10 | 500 | 500 | 491 | 491 | 32,000 |
1983/11/09 | 495 | 495 | 495 | 495 | 4,000 |
1983/11/08 | 495 | 495 | 495 | 495 | 15,000 |
1983/11/07 | 500 | 500 | 491 | 491 | 211,000 |
1983/11/05 | 505 | 505 | 505 | 505 | 17,000 |
1983/11/04 | 510 | 510 | 510 | 510 | 18,000 |
1983/11/02 | 503 | 517 | 503 | 517 | 26,000 |
1983/11/01 | 496 | 500 | 496 | 500 | 11,000 |
1983/10/31 | 490 | 491 | 490 | 491 | 16,000 |
1983/10/29 | 485 | 485 | 485 | 485 | 11,000 |
1983/10/28 | 482 | 485 | 480 | 483 | 26,000 |
1983/10/27 | 480 | 480 | 480 | 480 | 5,000 |
1983/10/26 | 480 | 480 | 480 | 480 | 9,000 |
1983/10/25 | 480 | 480 | 480 | 480 | 19,000 |
1983/10/24 | 480 | 480 | 480 | 480 | 26,000 |
1983/10/22 | 480 | 480 | 480 | 480 | 10,000 |
1983/10/21 | 473 | 480 | 473 | 480 | 9,000 |
1983/10/20 | 471 | 471 | 470 | 470 | 20,000 |
1983/10/19 | 475 | 475 | 475 | 475 | 19,000 |
1983/10/18 | 480 | 480 | 480 | 480 | 1,000 |
1983/10/17 | 480 | 480 | 477 | 477 | 17,000 |
1983/10/15 | 478 | 478 | 477 | 477 | 12,000 |
1983/10/13 | 480 | 480 | 476 | 476 | 62,000 |
1983/10/12 | 480 | 480 | 480 | 480 | 23,000 |
1983/10/11 | 481 | 485 | 480 | 482 | 26,000 |
1983/10/07 | 475 | 476 | 475 | 476 | 15,000 |
1983/10/06 | 479 | 480 | 470 | 470 | 131,000 |
1983/10/05 | 480 | 480 | 480 | 480 | 6,000 |
1983/10/04 | 480 | 485 | 480 | 481 | 64,000 |
1983/10/03 | 471 | 475 | 471 | 475 | 20,000 |
1983/10/01 | 470 | 471 | 470 | 471 | 12,000 |
1983/09/30 | 470 | 470 | 470 | 470 | 7,000 |
1983/09/29 | 480 | 482 | 480 | 480 | 28,000 |
1983/09/28 | 480 | 480 | 480 | 480 | 10,000 |
1983/09/27 | 485 | 485 | 480 | 480 | 15,000 |
1983/09/26 | 490 | 490 | 487 | 487 | 20,000 |
1983/09/24 | 490 | 490 | 490 | 490 | 4,000 |
1983/09/22 | 489 | 490 | 489 | 490 | 7,000 |
1983/09/21 | 485 | 487 | 485 | 487 | 17,000 |
1983/09/20 | 480 | 483 | 480 | 483 | 8,000 |
1983/09/19 | 480 | 480 | 480 | 480 | 27,000 |
1983/09/16 | 500 | 500 | 500 | 500 | 12,000 |
1983/09/13 | 504 | 504 | 502 | 502 | 34,000 |
1983/09/12 | 507 | 507 | 505 | 505 | 9,000 |
1983/09/09 | 505 | 508 | 505 | 508 | 2,000 |
1983/09/08 | 515 | 515 | 501 | 502 | 7,000 |
1983/09/07 | 520 | 520 | 515 | 515 | 9,000 |
1983/09/06 | 517 | 520 | 517 | 520 | 18,000 |
1983/09/05 | 520 | 521 | 517 | 517 | 22,000 |
1983/09/03 | 516 | 516 | 515 | 515 | 4,000 |
1983/09/02 | 515 | 515 | 515 | 515 | 4,000 |
1983/09/01 | 511 | 520 | 511 | 511 | 21,000 |
1983/08/31 | 507 | 508 | 507 | 508 | 19,000 |
1983/08/30 | 505 | 505 | 505 | 505 | 15,000 |
1983/08/29 | 505 | 505 | 505 | 505 | 15,000 |
1983/08/27 | 506 | 506 | 505 | 505 | 10,000 |
1983/08/26 | 510 | 510 | 506 | 506 | 15,000 |
1983/08/25 | 508 | 508 | 506 | 508 | 7,000 |
1983/08/24 | 507 | 508 | 506 | 508 | 17,000 |
1983/08/23 | 508 | 508 | 508 | 508 | 8,000 |
1983/08/22 | 506 | 506 | 506 | 506 | 3,000 |
1983/08/20 | 505 | 505 | 505 | 505 | 11,000 |
1983/08/19 | 500 | 502 | 500 | 501 | 42,000 |
1983/08/18 | 500 | 501 | 500 | 500 | 28,000 |
1983/08/17 | 510 | 510 | 499 | 500 | 92,000 |
1983/08/15 | 520 | 520 | 510 | 510 | 6,000 |
1983/08/11 | 508 | 520 | 508 | 520 | 10,000 |
1983/08/10 | 508 | 508 | 508 | 508 | 14,000 |
1983/08/09 | 508 | 511 | 505 | 505 | 31,000 |
1983/08/08 | 520 | 520 | 511 | 511 | 18,000 |
1983/08/06 | 515 | 515 | 510 | 515 | 11,000 |
1983/08/05 | 531 | 531 | 530 | 530 | 2,000 |
1983/08/04 | 543 | 543 | 532 | 532 | 13,000 |
1983/08/03 | 534 | 540 | 531 | 540 | 31,000 |
1983/08/02 | 532 | 535 | 531 | 531 | 21,000 |
1983/08/01 | 530 | 530 | 530 | 530 | 36,000 |
1983/07/30 | 550 | 550 | 542 | 545 | 63,000 |
1983/07/29 | 532 | 570 | 530 | 570 | 236,000 |
1983/07/28 | 532 | 532 | 522 | 522 | 9,000 |
1983/07/27 | 542 | 542 | 522 | 522 | 87,000 |
1983/07/26 | 528 | 532 | 520 | 532 | 60,000 |
1983/07/25 | 529 | 529 | 529 | 529 | 3,000 |
1983/07/23 | 540 | 540 | 531 | 531 | 29,000 |
1983/07/22 | 540 | 548 | 535 | 541 | 130,000 |
1983/07/21 | 515 | 537 | 515 | 537 | 145,000 |
1983/07/20 | 505 | 505 | 505 | 505 | 6,000 |
1983/07/19 | 510 | 510 | 505 | 505 | 14,000 |
1983/07/18 | 510 | 510 | 500 | 500 | 38,000 |
1983/07/15 | 507 | 510 | 507 | 510 | 18,000 |
1983/07/14 | 515 | 520 | 507 | 507 | 31,000 |
1983/07/13 | 507 | 507 | 507 | 507 | 18,000 |
1983/07/12 | 510 | 511 | 510 | 510 | 12,000 |
1983/07/11 | 511 | 515 | 510 | 510 | 51,000 |
1983/07/08 | 515 | 515 | 510 | 510 | 15,000 |
1983/07/07 | 511 | 520 | 510 | 520 | 15,000 |
1983/07/06 | 510 | 510 | 510 | 510 | 17,000 |
1983/07/05 | 520 | 520 | 510 | 510 | 42,000 |
1983/07/04 | 530 | 530 | 520 | 520 | 24,000 |
1983/07/02 | 520 | 520 | 520 | 520 | 49,000 |
1983/07/01 | 520 | 525 | 520 | 520 | 33,000 |
1983/06/30 | 520 | 520 | 515 | 520 | 60,000 |
1983/06/29 | 520 | 525 | 515 | 525 | 75,000 |
1983/06/28 | 525 | 525 | 520 | 520 | 63,000 |
1983/06/27 | 525 | 525 | 525 | 525 | 13,000 |
1983/06/25 | 533 | 533 | 525 | 525 | 51,000 |
1983/06/24 | 539 | 539 | 520 | 525 | 195,000 |
1983/06/23 | 509 | 550 | 500 | 539 | 355,000 |
1983/06/22 | 500 | 503 | 500 | 500 | 164,000 |
1983/06/21 | 490 | 495 | 490 | 495 | 100,000 |
1983/06/20 | 465 | 470 | 465 | 470 | 31,000 |
1983/06/17 | 452 | 465 | 452 | 465 | 20,000 |
1983/06/16 | 455 | 455 | 451 | 451 | 15,000 |
1983/06/15 | 468 | 468 | 462 | 462 | 5,000 |
1983/06/14 | 471 | 475 | 469 | 469 | 37,000 |
1983/06/13 | 461 | 469 | 461 | 468 | 22,000 |
1983/06/11 | 455 | 460 | 455 | 460 | 21,000 |
1983/06/10 | 450 | 451 | 450 | 451 | 7,000 |
1983/06/09 | 451 | 452 | 450 | 450 | 14,000 |
1983/06/08 | 445 | 450 | 445 | 450 | 9,000 |
1983/06/07 | 446 | 447 | 445 | 445 | 18,000 |
1983/06/06 | 460 | 460 | 454 | 454 | 14,000 |
1983/06/04 | 460 | 461 | 460 | 460 | 29,000 |
1983/06/03 | 459 | 459 | 459 | 459 | 12,000 |
1983/06/02 | 455 | 457 | 454 | 454 | 37,000 |
1983/06/01 | 455 | 456 | 455 | 455 | 37,000 |
1983/05/31 | 460 | 460 | 455 | 455 | 21,000 |
1983/05/30 | 464 | 464 | 455 | 459 | 23,000 |
1983/05/28 | 470 | 470 | 466 | 469 | 28,000 |
1983/05/27 | 462 | 475 | 462 | 475 | 33,000 |
1983/05/26 | 460 | 463 | 460 | 460 | 23,000 |
1983/05/24 | 470 | 470 | 470 | 470 | 14,000 |
1983/05/23 | 456 | 471 | 455 | 465 | 68,000 |
1983/05/19 | 451 | 451 | 451 | 451 | 21,000 |
1983/05/18 | 445 | 445 | 445 | 445 | 38,000 |
1983/05/17 | 453 | 453 | 445 | 445 | 27,000 |
1983/05/16 | 448 | 451 | 448 | 451 | 12,000 |
1983/05/14 | 450 | 451 | 450 | 450 | 10,000 |
1983/05/13 | 454 | 454 | 448 | 448 | 32,000 |
1983/05/12 | 460 | 460 | 458 | 458 | 17,000 |
1983/05/11 | 460 | 460 | 459 | 459 | 22,000 |
1983/05/10 | 467 | 475 | 461 | 461 | 26,000 |
1983/05/09 | 471 | 472 | 465 | 466 | 22,000 |
1983/05/07 | 465 | 470 | 465 | 470 | 23,000 |
1983/05/06 | 470 | 470 | 466 | 466 | 77,000 |
1983/05/04 | 471 | 475 | 470 | 470 | 27,000 |
1983/05/02 | 467 | 470 | 466 | 470 | 18,000 |
1983/04/30 | 465 | 465 | 465 | 465 | 13,000 |
1983/04/28 | 468 | 470 | 467 | 467 | 30,000 |
1983/04/27 | 469 | 470 | 469 | 469 | 12,000 |
1983/04/26 | 470 | 470 | 468 | 470 | 32,000 |
1983/04/25 | 488 | 489 | 471 | 471 | 56,000 |
1983/04/23 | 485 | 489 | 484 | 489 | 25,000 |
1983/04/22 | 485 | 485 | 481 | 483 | 157,000 |
1983/04/21 | 480 | 495 | 480 | 495 | 499,000 |
1983/04/20 | 461 | 469 | 461 | 468 | 207,000 |
1983/04/19 | 463 | 465 | 450 | 455 | 158,000 |
1983/04/18 | 452 | 465 | 452 | 459 | 185,000 |
1983/04/15 | 435 | 447 | 435 | 447 | 118,000 |
1983/04/14 | 420 | 429 | 420 | 429 | 24,000 |
1983/04/13 | 414 | 418 | 414 | 418 | 11,000 |
1983/04/12 | 418 | 418 | 413 | 413 | 4,000 |
1983/04/11 | 420 | 420 | 418 | 418 | 14,000 |
1983/04/09 | 428 | 428 | 424 | 424 | 8,000 |
1983/04/08 | 432 | 432 | 430 | 430 | 14,000 |
1983/04/07 | 433 | 438 | 432 | 435 | 60,000 |
1983/04/06 | 425 | 432 | 423 | 432 | 41,000 |
1983/04/05 | 429 | 429 | 425 | 425 | 52,000 |
1983/04/04 | 423 | 425 | 423 | 425 | 18,000 |
1983/04/02 | 420 | 420 | 418 | 418 | 32,000 |
1983/03/31 | 411 | 420 | 411 | 418 | 42,000 |
1983/03/30 | 400 | 400 | 395 | 395 | 14,000 |
1983/03/28 | 409 | 409 | 405 | 405 | 9,000 |
1983/03/26 | 415 | 415 | 410 | 414 | 9,000 |
1983/03/25 | 415 | 415 | 410 | 410 | 10,000 |
1983/03/24 | 421 | 421 | 415 | 415 | 28,000 |
1983/03/23 | 410 | 420 | 407 | 420 | 39,000 |
1983/03/22 | 402 | 405 | 400 | 405 | 36,000 |
1983/03/18 | 400 | 400 | 397 | 397 | 13,000 |
1983/03/17 | 393 | 395 | 392 | 395 | 24,000 |
1983/03/16 | 390 | 390 | 388 | 390 | 21,000 |
1983/03/15 | 390 | 390 | 388 | 388 | 34,000 |
1983/03/14 | 387 | 390 | 387 | 390 | 20,000 |
1983/03/12 | 395 | 395 | 391 | 391 | 13,000 |
1983/03/11 | 400 | 400 | 395 | 395 | 17,000 |
1983/03/10 | 399 | 399 | 395 | 395 | 12,000 |
1983/03/09 | 399 | 400 | 399 | 399 | 13,000 |
1983/03/08 | 399 | 400 | 396 | 396 | 21,000 |
1983/03/07 | 395 | 400 | 395 | 400 | 14,000 |
1983/03/04 | 391 | 400 | 391 | 399 | 24,000 |
1983/03/03 | 389 | 391 | 389 | 391 | 22,000 |
1983/03/02 | 387 | 387 | 387 | 387 | 6,000 |
1983/03/01 | 392 | 392 | 390 | 390 | 27,000 |
1983/02/28 | 395 | 395 | 390 | 391 | 19,000 |
1983/02/26 | 385 | 395 | 385 | 395 | 37,000 |
1983/02/25 | 390 | 390 | 386 | 386 | 20,000 |
1983/02/24 | 387 | 387 | 385 | 385 | 15,000 |
1983/02/23 | 386 | 386 | 385 | 385 | 12,000 |
1983/02/22 | 390 | 390 | 385 | 385 | 36,000 |
1983/02/18 | 391 | 391 | 390 | 390 | 9,000 |
1983/02/17 | 390 | 395 | 390 | 395 | 50,000 |
1983/02/16 | 393 | 393 | 392 | 392 | 11,000 |
1983/02/15 | 393 | 394 | 392 | 394 | 16,000 |
1983/02/14 | 392 | 395 | 390 | 390 | 19,000 |
1983/02/12 | 390 | 390 | 390 | 390 | 30,000 |
1983/02/10 | 400 | 400 | 400 | 400 | 22,000 |
1983/02/09 | 400 | 400 | 400 | 400 | 14,000 |
1983/02/08 | 400 | 400 | 400 | 400 | 32,000 |
1983/02/07 | 400 | 400 | 400 | 400 | 23,000 |
1983/02/05 | 398 | 403 | 398 | 401 | 9,000 |
1983/02/04 | 401 | 401 | 400 | 400 | 14,000 |
1983/02/03 | 401 | 401 | 400 | 400 | 25,000 |
1983/02/02 | 397 | 400 | 397 | 400 | 21,000 |
1983/02/01 | 393 | 398 | 393 | 398 | 14,000 |
1983/01/31 | 395 | 395 | 393 | 393 | 14,000 |
1983/01/29 | 395 | 395 | 391 | 391 | 34,000 |
1983/01/28 | 395 | 395 | 395 | 395 | 27,000 |
1983/01/27 | 397 | 397 | 395 | 395 | 10,000 |
1983/01/26 | 397 | 398 | 397 | 398 | 14,000 |
1983/01/25 | 397 | 397 | 397 | 397 | 5,000 |
1983/01/24 | 397 | 397 | 397 | 397 | 1,000 |
1983/01/22 | 395 | 398 | 395 | 395 | 14,000 |
1983/01/21 | 395 | 399 | 395 | 399 | 10,000 |
1983/01/20 | 401 | 401 | 395 | 395 | 40,000 |
1983/01/19 | 401 | 401 | 401 | 401 | 11,000 |
1983/01/18 | 402 | 402 | 402 | 402 | 15,000 |
1983/01/17 | 402 | 402 | 402 | 402 | 12,000 |
1983/01/14 | 404 | 404 | 401 | 401 | 16,000 |
1983/01/13 | 401 | 403 | 401 | 403 | 22,000 |
1983/01/12 | 401 | 401 | 401 | 401 | 8,000 |
1983/01/11 | 412 | 412 | 411 | 411 | 4,000 |
1983/01/10 | 421 | 421 | 410 | 410 | 21,000 |
1983/01/08 | 420 | 420 | 420 | 420 | 10,000 |
1983/01/07 | 422 | 422 | 420 | 421 | 23,000 |
1983/01/06 | 421 | 422 | 421 | 422 | 14,000 |
1983/01/05 | 421 | 421 | 421 | 421 | 16,000 |
1983/01/04 | 420 | 420 | 417 | 417 | 30,000 |