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 |
---|---|---|---|---|---|
1987/12/28 | 913 | 914 | 860 | 870 | 1,815,000 |
1987/12/26 | 943 | 959 | 910 | 910 | 3,905,000 |
1987/12/25 | 947 | 974 | 929 | 933 | 20,001,000 |
1987/12/24 | 851 | 938 | 850 | 924 | 7,862,000 |
1987/12/23 | 845 | 849 | 833 | 840 | 1,129,000 |
1987/12/22 | 850 | 853 | 825 | 835 | 2,206,000 |
1987/12/21 | 825 | 837 | 815 | 830 | 731,000 |
1987/12/18 | 815 | 830 | 811 | 830 | 916,000 |
1987/12/17 | 836 | 840 | 820 | 828 | 1,939,000 |
1987/12/16 | 871 | 871 | 825 | 846 | 1,840,000 |
1987/12/15 | 865 | 878 | 855 | 858 | 4,711,000 |
1987/12/14 | 850 | 864 | 840 | 845 | 3,869,000 |
1987/12/11 | 819 | 875 | 810 | 820 | 8,832,000 |
1987/12/10 | 799 | 809 | 788 | 809 | 2,802,000 |
1987/12/09 | 794 | 805 | 780 | 780 | 5,450,000 |
1987/12/08 | 760 | 795 | 757 | 780 | 3,088,000 |
1987/12/07 | 745 | 761 | 740 | 745 | 1,006,000 |
1987/12/05 | 738 | 745 | 725 | 738 | 334,000 |
1987/12/04 | 741 | 749 | 735 | 740 | 559,000 |
1987/12/03 | 766 | 766 | 731 | 751 | 2,052,000 |
1987/12/02 | 749 | 775 | 741 | 746 | 3,126,000 |
1987/12/01 | 669 | 739 | 666 | 720 | 1,280,000 |
1987/11/30 | 708 | 712 | 674 | 680 | 732,000 |
1987/11/28 | 694 | 725 | 688 | 720 | 472,000 |
1987/11/27 | 685 | 694 | 674 | 680 | 200,000 |
1987/11/26 | 688 | 695 | 688 | 695 | 139,000 |
1987/11/25 | 685 | 688 | 682 | 687 | 57,000 |
1987/11/24 | 688 | 688 | 680 | 688 | 70,000 |
1987/11/20 | 675 | 675 | 645 | 670 | 40,000 |
1987/11/19 | 675 | 675 | 665 | 670 | 109,000 |
1987/11/18 | 657 | 668 | 650 | 665 | 324,000 |
1987/11/17 | 672 | 673 | 666 | 672 | 119,000 |
1987/11/16 | 660 | 665 | 660 | 665 | 72,000 |
1987/11/13 | 660 | 665 | 650 | 655 | 69,000 |
1987/11/12 | 650 | 650 | 630 | 640 | 40,000 |
1987/11/11 | 635 | 635 | 600 | 600 | 205,000 |
1987/11/10 | 660 | 660 | 640 | 640 | 125,000 |
1987/11/09 | 660 | 663 | 657 | 663 | 39,000 |
1987/11/07 | 665 | 665 | 657 | 657 | 68,000 |
1987/11/06 | 660 | 660 | 650 | 657 | 48,000 |
1987/11/05 | 670 | 670 | 649 | 664 | 60,000 |
1987/11/04 | 676 | 680 | 660 | 670 | 140,000 |
1987/11/02 | 690 | 700 | 680 | 690 | 197,000 |
1987/10/31 | 690 | 690 | 690 | 690 | 77,000 |
1987/10/30 | 650 | 652 | 640 | 640 | 235,000 |
1987/10/29 | 626 | 640 | 626 | 626 | 59,000 |
1987/10/28 | 662 | 662 | 636 | 636 | 184,000 |
1987/10/27 | 626 | 640 | 600 | 632 | 637,000 |
1987/10/26 | 670 | 675 | 621 | 622 | 208,000 |
1987/10/24 | 675 | 681 | 670 | 670 | 77,000 |
1987/10/23 | 700 | 700 | 680 | 680 | 222,000 |
1987/10/22 | 725 | 725 | 690 | 710 | 627,000 |
1987/10/21 | 720 | 725 | 675 | 675 | 418,000 |
1987/10/20 | 680 | 680 | 680 | 680 | 152,000 |
1987/10/19 | 795 | 795 | 776 | 780 | 419,000 |
1987/10/16 | 825 | 834 | 805 | 811 | 772,000 |
1987/10/15 | 822 | 860 | 822 | 831 | 589,000 |
1987/10/14 | 841 | 859 | 832 | 832 | 437,000 |
1987/10/13 | 850 | 850 | 825 | 840 | 542,000 |
1987/10/12 | 857 | 860 | 851 | 860 | 473,000 |
1987/10/09 | 882 | 920 | 870 | 887 | 2,738,000 |
1987/10/08 | 850 | 875 | 849 | 875 | 3,116,000 |
1987/10/07 | 750 | 796 | 750 | 775 | 1,803,000 |
1987/10/06 | 765 | 766 | 755 | 760 | 598,000 |
1987/10/05 | 773 | 773 | 760 | 765 | 439,000 |
1987/10/03 | 760 | 770 | 750 | 769 | 717,000 |
1987/10/02 | 750 | 758 | 725 | 740 | 841,000 |
1987/10/01 | 716 | 753 | 706 | 735 | 1,107,000 |
1987/09/30 | 694 | 709 | 685 | 706 | 469,000 |
1987/09/29 | 669 | 673 | 656 | 660 | 219,000 |
1987/09/28 | 670 | 670 | 655 | 665 | 202,000 |
1987/09/26 | 660 | 666 | 660 | 660 | 132,000 |
1987/09/25 | 673 | 673 | 657 | 658 | 155,000 |
1987/09/24 | 677 | 678 | 659 | 660 | 207,000 |
1987/09/22 | 683 | 686 | 667 | 667 | 253,000 |
1987/09/21 | 685 | 689 | 679 | 688 | 524,000 |
1987/09/18 | 670 | 670 | 655 | 661 | 299,000 |
1987/09/17 | 644 | 667 | 642 | 661 | 349,000 |
1987/09/16 | 645 | 650 | 641 | 642 | 526,000 |
1987/09/14 | 642 | 649 | 635 | 642 | 649,000 |
1987/09/11 | 640 | 642 | 636 | 638 | 89,000 |
1987/09/10 | 637 | 637 | 632 | 636 | 79,000 |
1987/09/09 | 645 | 645 | 635 | 635 | 98,000 |
1987/09/08 | 650 | 655 | 645 | 650 | 188,000 |
1987/09/07 | 660 | 660 | 643 | 643 | 182,000 |
1987/09/05 | 647 | 650 | 641 | 650 | 129,000 |
1987/09/04 | 636 | 640 | 625 | 639 | 94,000 |
1987/09/03 | 620 | 640 | 620 | 640 | 230,000 |
1987/09/02 | 615 | 619 | 615 | 619 | 118,000 |
1987/09/01 | 612 | 620 | 612 | 613 | 92,000 |
1987/08/31 | 620 | 628 | 620 | 628 | 17,000 |
1987/08/29 | 630 | 630 | 610 | 610 | 20,000 |
1987/08/28 | 620 | 630 | 616 | 630 | 79,000 |
1987/08/27 | 630 | 636 | 611 | 630 | 43,000 |
1987/08/26 | 624 | 630 | 611 | 611 | 43,000 |
1987/08/25 | 615 | 620 | 600 | 620 | 41,000 |
1987/08/24 | 619 | 619 | 600 | 600 | 12,000 |
1987/08/22 | 620 | 620 | 620 | 620 | 10,000 |
1987/08/21 | 608 | 608 | 600 | 600 | 61,000 |
1987/08/20 | 609 | 609 | 609 | 609 | 34,000 |
1987/08/19 | 619 | 619 | 609 | 609 | 15,000 |
1987/08/18 | 623 | 623 | 603 | 609 | 46,000 |
1987/08/17 | 620 | 620 | 601 | 603 | 19,000 |
1987/08/14 | 601 | 618 | 601 | 610 | 52,000 |
1987/08/13 | 625 | 627 | 606 | 610 | 152,000 |
1987/08/12 | 625 | 629 | 620 | 620 | 64,000 |
1987/08/11 | 629 | 630 | 622 | 629 | 58,000 |
1987/08/10 | 618 | 625 | 618 | 622 | 95,000 |
1987/08/07 | 618 | 625 | 618 | 618 | 36,000 |
1987/08/06 | 620 | 630 | 615 | 618 | 209,000 |
1987/08/05 | 640 | 640 | 627 | 627 | 47,000 |
1987/08/04 | 638 | 650 | 629 | 640 | 432,000 |
1987/08/03 | 633 | 633 | 628 | 628 | 312,000 |
1987/08/01 | 630 | 630 | 613 | 613 | 214,000 |
1987/07/31 | 625 | 635 | 618 | 618 | 298,000 |
1987/07/30 | 613 | 618 | 610 | 615 | 101,000 |
1987/07/29 | 590 | 610 | 590 | 610 | 49,000 |
1987/07/28 | 625 | 625 | 600 | 600 | 119,000 |
1987/07/27 | 586 | 619 | 586 | 619 | 37,000 |
1987/07/25 | 610 | 610 | 584 | 584 | 54,000 |
1987/07/24 | 570 | 605 | 570 | 584 | 52,000 |
1987/07/23 | 594 | 594 | 581 | 581 | 56,000 |
1987/07/22 | 595 | 595 | 590 | 590 | 9,000 |
1987/07/21 | 601 | 601 | 590 | 599 | 67,000 |
1987/07/20 | 601 | 615 | 601 | 605 | 27,000 |
1987/07/17 | 605 | 608 | 600 | 600 | 175,000 |
1987/07/16 | 614 | 617 | 600 | 600 | 106,000 |
1987/07/15 | 624 | 624 | 610 | 615 | 135,000 |
1987/07/14 | 612 | 638 | 610 | 620 | 561,000 |
1987/07/13 | 600 | 614 | 600 | 610 | 230,000 |
1987/07/10 | 610 | 613 | 609 | 610 | 70,000 |
1987/07/09 | 600 | 613 | 600 | 610 | 146,000 |
1987/07/08 | 600 | 610 | 600 | 600 | 94,000 |
1987/07/07 | 613 | 615 | 601 | 604 | 202,000 |
1987/07/06 | 619 | 619 | 601 | 613 | 347,000 |
1987/07/04 | 600 | 615 | 600 | 613 | 322,000 |
1987/07/03 | 595 | 599 | 591 | 595 | 252,000 |
1987/07/02 | 580 | 600 | 580 | 595 | 418,000 |
1987/07/01 | 562 | 583 | 561 | 580 | 128,000 |
1987/06/30 | 560 | 573 | 560 | 572 | 96,000 |
1987/06/29 | 568 | 569 | 560 | 560 | 35,000 |
1987/06/27 | 568 | 568 | 555 | 565 | 95,000 |
1987/06/26 | 563 | 565 | 555 | 555 | 58,000 |
1987/06/25 | 561 | 567 | 556 | 560 | 21,000 |
1987/06/24 | 566 | 569 | 560 | 561 | 36,000 |
1987/06/23 | 555 | 560 | 551 | 556 | 13,000 |
1987/06/22 | 547 | 560 | 543 | 560 | 36,000 |
1987/06/19 | 564 | 564 | 525 | 530 | 258,000 |
1987/06/18 | 570 | 572 | 560 | 564 | 40,000 |
1987/06/17 | 569 | 572 | 568 | 572 | 22,000 |
1987/06/16 | 578 | 578 | 563 | 573 | 58,000 |
1987/06/15 | 560 | 570 | 560 | 563 | 94,000 |
1987/06/12 | 556 | 560 | 555 | 555 | 29,000 |
1987/06/11 | 555 | 560 | 554 | 558 | 65,000 |
1987/06/10 | 552 | 555 | 548 | 548 | 25,000 |
1987/06/09 | 553 | 555 | 540 | 553 | 46,000 |
1987/06/08 | 540 | 559 | 540 | 557 | 95,000 |
1987/06/05 | 532 | 540 | 532 | 535 | 22,000 |
1987/06/04 | 533 | 540 | 533 | 540 | 14,000 |
1987/06/03 | 531 | 531 | 530 | 530 | 8,000 |
1987/06/02 | 546 | 546 | 522 | 522 | 56,000 |
1987/06/01 | 545 | 545 | 537 | 545 | 29,000 |
1987/05/30 | 545 | 550 | 545 | 545 | 65,000 |
1987/05/29 | 531 | 540 | 531 | 540 | 65,000 |
1987/05/28 | 520 | 528 | 515 | 515 | 38,000 |
1987/05/27 | 525 | 525 | 515 | 515 | 50,000 |
1987/05/26 | 520 | 520 | 515 | 515 | 13,000 |
1987/05/25 | 520 | 520 | 511 | 511 | 8,000 |
1987/05/23 | 519 | 519 | 510 | 510 | 6,000 |
1987/05/22 | 520 | 520 | 510 | 520 | 87,000 |
1987/05/21 | 505 | 520 | 505 | 520 | 57,000 |
1987/05/20 | 512 | 519 | 495 | 495 | 145,000 |
1987/05/19 | 510 | 517 | 510 | 517 | 12,000 |
1987/05/18 | 503 | 518 | 503 | 510 | 56,000 |
1987/05/15 | 500 | 510 | 500 | 510 | 16,000 |
1987/05/14 | 490 | 500 | 490 | 500 | 20,000 |
1987/05/13 | 490 | 495 | 486 | 490 | 94,000 |
1987/05/12 | 490 | 492 | 485 | 485 | 65,000 |
1987/05/11 | 500 | 500 | 490 | 490 | 39,000 |
1987/05/08 | 500 | 505 | 500 | 500 | 41,000 |
1987/05/07 | 525 | 529 | 519 | 519 | 17,000 |
1987/05/06 | 520 | 522 | 518 | 522 | 17,000 |
1987/05/02 | 520 | 524 | 510 | 510 | 17,000 |
1987/05/01 | 510 | 510 | 500 | 510 | 32,000 |
1987/04/30 | 480 | 480 | 480 | 480 | 39,000 |
1987/04/28 | 471 | 480 | 471 | 480 | 153,000 |
1987/04/27 | 482 | 492 | 470 | 470 | 217,000 |
1987/04/25 | 507 | 511 | 505 | 505 | 50,000 |
1987/04/24 | 499 | 506 | 499 | 502 | 105,000 |
1987/04/23 | 515 | 515 | 515 | 515 | 1,000 |
1987/04/22 | 501 | 525 | 500 | 525 | 8,000 |
1987/04/21 | 490 | 495 | 490 | 495 | 95,000 |
1987/04/20 | 500 | 510 | 500 | 510 | 31,000 |
1987/04/17 | 496 | 510 | 496 | 510 | 94,000 |
1987/04/16 | 517 | 525 | 517 | 525 | 56,000 |
1987/04/15 | 520 | 520 | 517 | 517 | 94,000 |
1987/04/14 | 520 | 520 | 518 | 518 | 8,000 |
1987/04/13 | 517 | 517 | 517 | 517 | 8,000 |
1987/04/10 | 520 | 521 | 520 | 521 | 11,000 |
1987/04/09 | 524 | 538 | 524 | 526 | 16,000 |
1987/04/08 | 520 | 547 | 517 | 517 | 73,000 |
1987/04/07 | 545 | 545 | 527 | 527 | 12,000 |
1987/04/06 | 527 | 549 | 526 | 526 | 39,000 |
1987/04/04 | 530 | 530 | 525 | 525 | 11,000 |
1987/04/03 | 540 | 550 | 540 | 540 | 51,000 |
1987/04/02 | 540 | 546 | 537 | 540 | 173,000 |
1987/04/01 | 550 | 550 | 548 | 550 | 22,000 |
1987/03/31 | 560 | 560 | 550 | 550 | 6,000 |
1987/03/30 | 550 | 550 | 550 | 550 | 3,000 |
1987/03/28 | 567 | 570 | 550 | 550 | 22,000 |
1987/03/27 | 545 | 560 | 545 | 560 | 29,000 |
1987/03/26 | 537 | 537 | 512 | 512 | 60,000 |
1987/03/25 | 550 | 550 | 550 | 550 | 10,000 |
1987/03/24 | 540 | 540 | 540 | 540 | 11,000 |
1987/03/23 | 560 | 560 | 537 | 537 | 17,000 |
1987/03/20 | 548 | 555 | 538 | 555 | 177,000 |
1987/03/19 | 550 | 550 | 545 | 550 | 24,000 |
1987/03/18 | 540 | 545 | 540 | 540 | 93,000 |
1987/03/17 | 559 | 560 | 530 | 550 | 81,000 |
1987/03/16 | 579 | 580 | 565 | 565 | 22,000 |
1987/03/13 | 570 | 570 | 540 | 540 | 50,000 |
1987/03/12 | 580 | 585 | 580 | 580 | 99,000 |
1987/03/11 | 574 | 580 | 569 | 580 | 63,000 |
1987/03/10 | 584 | 584 | 584 | 584 | 87,000 |
1987/03/09 | 565 | 565 | 550 | 550 | 28,000 |
1987/03/07 | 570 | 570 | 565 | 565 | 25,000 |
1987/03/06 | 565 | 570 | 565 | 565 | 40,000 |
1987/03/05 | 561 | 580 | 555 | 580 | 85,000 |
1987/03/04 | 560 | 560 | 550 | 560 | 149,000 |
1987/03/03 | 560 | 565 | 555 | 560 | 136,000 |
1987/03/02 | 550 | 555 | 550 | 555 | 61,000 |
1987/02/28 | 569 | 569 | 545 | 551 | 40,000 |
1987/02/27 | 560 | 575 | 560 | 570 | 318,000 |
1987/02/26 | 550 | 560 | 550 | 550 | 154,000 |
1987/02/25 | 520 | 520 | 511 | 511 | 34,000 |
1987/02/24 | 550 | 550 | 550 | 550 | 115,000 |
1987/02/23 | 490 | 510 | 490 | 500 | 233,000 |
1987/02/20 | 520 | 520 | 495 | 500 | 292,000 |
1987/02/19 | 535 | 535 | 510 | 510 | 196,000 |
1987/02/18 | 535 | 535 | 530 | 530 | 80,000 |
1987/02/17 | 520 | 525 | 505 | 525 | 117,000 |
1987/02/16 | 509 | 510 | 505 | 505 | 27,000 |
1987/02/13 | 518 | 518 | 507 | 518 | 16,000 |
1987/02/12 | 530 | 535 | 520 | 528 | 139,000 |
1987/02/09 | 526 | 526 | 521 | 521 | 15,000 |
1987/02/07 | 530 | 530 | 526 | 526 | 13,000 |
1987/02/06 | 539 | 539 | 530 | 530 | 5,000 |
1987/02/05 | 530 | 550 | 530 | 549 | 66,000 |
1987/02/04 | 560 | 560 | 559 | 559 | 73,000 |
1987/02/03 | 531 | 550 | 525 | 550 | 77,000 |
1987/02/02 | 535 | 535 | 530 | 530 | 77,000 |
1987/01/31 | 530 | 532 | 525 | 532 | 29,000 |
1987/01/30 | 539 | 540 | 532 | 540 | 112,000 |
1987/01/29 | 543 | 543 | 535 | 535 | 92,000 |
1987/01/28 | 539 | 539 | 538 | 538 | 12,000 |
1987/01/27 | 550 | 551 | 538 | 538 | 127,000 |
1987/01/26 | 570 | 570 | 538 | 538 | 65,000 |
1987/01/24 | 550 | 570 | 550 | 561 | 33,000 |
1987/01/23 | 535 | 540 | 535 | 540 | 13,000 |
1987/01/22 | 567 | 567 | 545 | 545 | 27,000 |
1987/01/21 | 543 | 543 | 543 | 543 | 28,000 |
1987/01/20 | 546 | 546 | 545 | 545 | 21,000 |
1987/01/19 | 538 | 559 | 538 | 545 | 33,000 |
1987/01/16 | 565 | 565 | 548 | 548 | 18,000 |
1987/01/14 | 581 | 582 | 570 | 570 | 64,000 |
1987/01/13 | 575 | 581 | 570 | 581 | 78,000 |
1987/01/12 | 552 | 585 | 552 | 585 | 70,000 |
1987/01/09 | 547 | 551 | 545 | 551 | 11,000 |
1987/01/08 | 546 | 551 | 545 | 545 | 33,000 |
1987/01/07 | 570 | 570 | 545 | 550 | 44,000 |
1987/01/06 | 580 | 580 | 570 | 570 | 68,000 |
1987/01/05 | 575 | 580 | 575 | 578 | 53,000 |