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 |
---|---|---|---|---|---|
1992/12/30 | 610 | 617 | 601 | 601 | 96,000 |
1992/12/29 | 602 | 617 | 600 | 617 | 120,000 |
1992/12/28 | 617 | 617 | 586 | 588 | 190,000 |
1992/12/25 | 618 | 628 | 615 | 616 | 82,000 |
1992/12/24 | 630 | 630 | 618 | 628 | 130,000 |
1992/12/22 | 626 | 634 | 624 | 633 | 130,000 |
1992/12/21 | 641 | 641 | 629 | 636 | 146,000 |
1992/12/18 | 629 | 644 | 629 | 641 | 181,000 |
1992/12/17 | 602 | 620 | 598 | 619 | 192,000 |
1992/12/16 | 610 | 619 | 601 | 602 | 289,000 |
1992/12/15 | 601 | 621 | 601 | 610 | 222,000 |
1992/12/14 | 625 | 625 | 605 | 614 | 94,000 |
1992/12/11 | 637 | 643 | 625 | 625 | 1,104,000 |
1992/12/10 | 652 | 652 | 639 | 640 | 241,000 |
1992/12/09 | 655 | 666 | 652 | 653 | 216,000 |
1992/12/08 | 639 | 650 | 633 | 650 | 67,000 |
1992/12/07 | 638 | 638 | 621 | 637 | 39,000 |
1992/12/04 | 640 | 640 | 628 | 639 | 49,000 |
1992/12/03 | 644 | 647 | 628 | 640 | 118,000 |
1992/12/02 | 638 | 648 | 633 | 647 | 144,000 |
1992/12/01 | 665 | 665 | 636 | 638 | 159,000 |
1992/11/30 | 670 | 674 | 665 | 670 | 119,000 |
1992/11/27 | 642 | 673 | 641 | 670 | 366,000 |
1992/11/26 | 653 | 655 | 638 | 652 | 230,000 |
1992/11/25 | 653 | 656 | 633 | 653 | 182,000 |
1992/11/24 | 653 | 659 | 645 | 653 | 105,000 |
1992/11/20 | 621 | 660 | 621 | 645 | 292,000 |
1992/11/19 | 628 | 640 | 628 | 634 | 318,000 |
1992/11/18 | 595 | 630 | 594 | 628 | 347,000 |
1992/11/17 | 600 | 600 | 591 | 594 | 175,000 |
1992/11/16 | 600 | 604 | 596 | 603 | 70,000 |
1992/11/13 | 593 | 610 | 588 | 610 | 778,000 |
1992/11/12 | 592 | 592 | 582 | 588 | 141,000 |
1992/11/11 | 587 | 594 | 587 | 588 | 109,000 |
1992/11/10 | 586 | 597 | 581 | 587 | 146,000 |
1992/11/09 | 601 | 601 | 586 | 586 | 110,000 |
1992/11/06 | 600 | 608 | 600 | 601 | 91,000 |
1992/11/05 | 585 | 608 | 585 | 600 | 97,000 |
1992/11/04 | 585 | 599 | 585 | 594 | 71,000 |
1992/11/02 | 572 | 585 | 571 | 585 | 95,000 |
1992/10/30 | 568 | 574 | 555 | 571 | 130,000 |
1992/10/29 | 576 | 594 | 567 | 568 | 76,000 |
1992/10/28 | 601 | 609 | 596 | 596 | 251,000 |
1992/10/27 | 596 | 601 | 592 | 601 | 159,000 |
1992/10/26 | 603 | 603 | 592 | 596 | 96,000 |
1992/10/23 | 599 | 600 | 589 | 589 | 70,000 |
1992/10/22 | 585 | 603 | 585 | 589 | 250,000 |
1992/10/21 | 580 | 593 | 571 | 585 | 369,000 |
1992/10/20 | 586 | 595 | 578 | 580 | 347,000 |
1992/10/19 | 584 | 585 | 555 | 556 | 312,000 |
1992/10/16 | 594 | 600 | 585 | 585 | 226,000 |
1992/10/15 | 584 | 596 | 582 | 595 | 123,000 |
1992/10/14 | 611 | 611 | 581 | 581 | 190,000 |
1992/10/13 | 608 | 612 | 605 | 611 | 125,000 |
1992/10/12 | 603 | 608 | 594 | 608 | 270,000 |
1992/10/09 | 585 | 600 | 572 | 599 | 1,496,000 |
1992/10/08 | 581 | 597 | 580 | 581 | 108,000 |
1992/10/07 | 610 | 630 | 581 | 581 | 160,000 |
1992/10/06 | 602 | 605 | 586 | 590 | 200,000 |
1992/10/05 | 589 | 610 | 580 | 592 | 181,000 |
1992/10/02 | 619 | 619 | 590 | 590 | 240,000 |
1992/10/01 | 611 | 630 | 605 | 605 | 276,000 |
1992/09/30 | 623 | 635 | 611 | 611 | 171,000 |
1992/09/29 | 623 | 631 | 610 | 613 | 127,000 |
1992/09/28 | 656 | 665 | 630 | 630 | 203,000 |
1992/09/25 | 673 | 675 | 664 | 666 | 211,000 |
1992/09/24 | 653 | 675 | 651 | 673 | 407,000 |
1992/09/22 | 607 | 644 | 599 | 641 | 370,000 |
1992/09/21 | 618 | 630 | 596 | 597 | 147,000 |
1992/09/18 | 626 | 626 | 590 | 626 | 208,000 |
1992/09/17 | 601 | 630 | 600 | 630 | 244,000 |
1992/09/16 | 595 | 614 | 595 | 600 | 213,000 |
1992/09/14 | 625 | 648 | 620 | 645 | 223,000 |
1992/09/11 | 625 | 634 | 610 | 610 | 1,325,000 |
1992/09/10 | 650 | 679 | 649 | 675 | 435,000 |
1992/09/09 | 615 | 660 | 615 | 660 | 326,000 |
1992/09/08 | 615 | 640 | 615 | 625 | 389,000 |
1992/09/07 | 634 | 635 | 614 | 625 | 199,000 |
1992/09/04 | 629 | 640 | 614 | 614 | 378,000 |
1992/09/03 | 600 | 630 | 598 | 628 | 306,000 |
1992/09/02 | 604 | 612 | 591 | 599 | 142,000 |
1992/09/01 | 628 | 628 | 596 | 614 | 243,000 |
1992/08/31 | 593 | 628 | 591 | 627 | 324,000 |
1992/08/28 | 571 | 615 | 571 | 603 | 500,000 |
1992/08/27 | 576 | 595 | 575 | 575 | 319,000 |
1992/08/26 | 545 | 575 | 545 | 575 | 308,000 |
1992/08/25 | 531 | 560 | 530 | 550 | 270,000 |
1992/08/24 | 540 | 584 | 540 | 575 | 449,000 |
1992/08/21 | 520 | 539 | 515 | 530 | 231,000 |
1992/08/20 | 509 | 549 | 509 | 530 | 162,000 |
1992/08/19 | 512 | 530 | 500 | 510 | 247,000 |
1992/08/18 | 550 | 560 | 505 | 512 | 167,000 |
1992/08/17 | 560 | 565 | 540 | 550 | 54,000 |
1992/08/14 | 533 | 550 | 531 | 550 | 522,000 |
1992/08/13 | 565 | 570 | 546 | 552 | 162,000 |
1992/08/12 | 560 | 569 | 545 | 560 | 226,000 |
1992/08/11 | 554 | 554 | 535 | 550 | 120,000 |
1992/08/10 | 535 | 557 | 535 | 549 | 164,000 |
1992/08/07 | 561 | 571 | 558 | 565 | 98,000 |
1992/08/06 | 569 | 583 | 560 | 571 | 144,000 |
1992/08/05 | 570 | 585 | 567 | 579 | 197,000 |
1992/08/04 | 553 | 575 | 550 | 567 | 125,000 |
1992/08/03 | 564 | 573 | 548 | 563 | 135,000 |
1992/07/31 | 555 | 575 | 552 | 575 | 211,000 |
1992/07/30 | 540 | 565 | 540 | 565 | 265,000 |
1992/07/29 | 545 | 548 | 510 | 538 | 191,000 |
1992/07/28 | 537 | 545 | 516 | 545 | 118,000 |
1992/07/27 | 549 | 549 | 537 | 537 | 464,000 |
1992/07/24 | 534 | 537 | 511 | 537 | 272,000 |
1992/07/23 | 510 | 535 | 510 | 535 | 136,000 |
1992/07/22 | 526 | 531 | 508 | 508 | 356,000 |
1992/07/21 | 525 | 545 | 525 | 545 | 316,000 |
1992/07/20 | 526 | 547 | 521 | 535 | 200,000 |
1992/07/17 | 585 | 585 | 541 | 546 | 178,000 |
1992/07/16 | 593 | 593 | 584 | 590 | 144,000 |
1992/07/15 | 580 | 596 | 580 | 595 | 166,000 |
1992/07/14 | 575 | 589 | 572 | 580 | 153,000 |
1992/07/13 | 570 | 590 | 570 | 590 | 253,000 |
1992/07/10 | 595 | 595 | 553 | 570 | 564,000 |
1992/07/09 | 572 | 588 | 568 | 585 | 133,000 |
1992/07/08 | 559 | 567 | 548 | 564 | 113,000 |
1992/07/07 | 552 | 569 | 536 | 569 | 72,000 |
1992/07/06 | 584 | 584 | 562 | 562 | 110,000 |
1992/07/03 | 570 | 579 | 568 | 578 | 153,000 |
1992/07/02 | 565 | 580 | 565 | 580 | 184,000 |
1992/07/01 | 549 | 580 | 533 | 575 | 232,000 |
1992/06/30 | 543 | 548 | 533 | 548 | 314,000 |
1992/06/29 | 534 | 534 | 510 | 533 | 184,000 |
1992/06/26 | 548 | 555 | 515 | 540 | 260,000 |
1992/06/25 | 546 | 555 | 531 | 545 | 135,000 |
1992/06/24 | 550 | 550 | 520 | 544 | 265,000 |
1992/06/23 | 524 | 548 | 507 | 547 | 321,000 |
1992/06/22 | 550 | 550 | 506 | 540 | 315,000 |
1992/06/19 | 525 | 538 | 517 | 535 | 221,000 |
1992/06/18 | 518 | 535 | 500 | 505 | 673,000 |
1992/06/17 | 565 | 565 | 525 | 544 | 383,000 |
1992/06/16 | 573 | 583 | 558 | 568 | 252,000 |
1992/06/15 | 584 | 584 | 546 | 563 | 358,000 |
1992/06/12 | 590 | 595 | 566 | 574 | 2,085,000 |
1992/06/11 | 602 | 610 | 599 | 599 | 205,000 |
1992/06/10 | 605 | 614 | 600 | 610 | 334,000 |
1992/06/09 | 602 | 605 | 585 | 605 | 111,000 |
1992/06/08 | 609 | 609 | 565 | 605 | 262,000 |
1992/06/05 | 611 | 611 | 575 | 599 | 164,000 |
1992/06/04 | 620 | 620 | 600 | 617 | 181,000 |
1992/06/03 | 617 | 619 | 601 | 619 | 113,000 |
1992/06/02 | 600 | 619 | 585 | 619 | 162,000 |
1992/06/01 | 604 | 610 | 590 | 590 | 231,000 |
1992/05/29 | 595 | 604 | 590 | 604 | 136,000 |
1992/05/28 | 581 | 595 | 575 | 585 | 210,000 |
1992/05/27 | 610 | 610 | 575 | 575 | 410,000 |
1992/05/26 | 628 | 640 | 620 | 620 | 274,000 |
1992/05/25 | 595 | 628 | 595 | 628 | 140,000 |
1992/05/22 | 635 | 638 | 590 | 590 | 246,000 |
1992/05/21 | 626 | 643 | 621 | 625 | 198,000 |
1992/05/20 | 631 | 648 | 625 | 633 | 212,000 |
1992/05/19 | 640 | 650 | 605 | 611 | 281,000 |
1992/05/18 | 623 | 630 | 616 | 630 | 226,000 |
1992/05/15 | 630 | 632 | 611 | 623 | 182,000 |
1992/05/14 | 638 | 638 | 623 | 635 | 320,000 |
1992/05/13 | 641 | 650 | 615 | 641 | 270,000 |
1992/05/12 | 609 | 663 | 603 | 641 | 582,000 |
1992/05/11 | 609 | 620 | 600 | 602 | 83,000 |
1992/05/08 | 617 | 627 | 608 | 609 | 258,000 |
1992/05/07 | 617 | 627 | 601 | 627 | 284,000 |
1992/05/06 | 565 | 618 | 565 | 618 | 156,000 |
1992/05/01 | 561 | 575 | 560 | 565 | 206,000 |
1992/04/30 | 590 | 595 | 551 | 551 | 168,000 |
1992/04/28 | 616 | 626 | 606 | 610 | 186,000 |
1992/04/27 | 586 | 618 | 565 | 606 | 275,000 |
1992/04/24 | 583 | 587 | 542 | 587 | 314,000 |
1992/04/23 | 535 | 585 | 535 | 583 | 168,000 |
1992/04/22 | 521 | 541 | 521 | 531 | 241,000 |
1992/04/21 | 520 | 542 | 520 | 520 | 280,000 |
1992/04/20 | 543 | 543 | 511 | 520 | 208,000 |
1992/04/17 | 573 | 573 | 548 | 573 | 325,000 |
1992/04/16 | 580 | 589 | 570 | 583 | 279,000 |
1992/04/15 | 588 | 601 | 578 | 601 | 149,000 |
1992/04/14 | 560 | 560 | 530 | 548 | 162,000 |
1992/04/13 | 600 | 600 | 551 | 559 | 274,000 |
1992/04/10 | 571 | 590 | 551 | 589 | 157,000 |
1992/04/09 | 600 | 613 | 566 | 566 | 221,000 |
1992/04/08 | 580 | 608 | 565 | 607 | 209,000 |
1992/04/07 | 631 | 631 | 570 | 570 | 119,000 |
1992/04/06 | 643 | 660 | 640 | 641 | 129,000 |
1992/04/03 | 636 | 644 | 604 | 643 | 193,000 |
1992/04/02 | 666 | 666 | 636 | 636 | 251,000 |
1992/04/01 | 670 | 670 | 652 | 666 | 109,000 |
1992/03/31 | 697 | 704 | 683 | 696 | 179,000 |
1992/03/30 | 730 | 730 | 697 | 697 | 101,000 |
1992/03/27 | 706 | 731 | 705 | 721 | 99,000 |
1992/03/26 | 740 | 740 | 705 | 705 | 46,000 |
1992/03/25 | 725 | 740 | 710 | 740 | 224,000 |
1992/03/24 | 714 | 735 | 707 | 725 | 153,000 |
1992/03/23 | 701 | 714 | 700 | 714 | 145,000 |
1992/03/19 | 705 | 715 | 686 | 700 | 309,000 |
1992/03/18 | 699 | 705 | 691 | 705 | 315,000 |
1992/03/17 | 675 | 699 | 668 | 699 | 298,000 |
1992/03/16 | 700 | 710 | 690 | 690 | 118,000 |
1992/03/13 | 705 | 718 | 703 | 710 | 1,473,000 |
1992/03/12 | 720 | 745 | 720 | 745 | 154,000 |
1992/03/11 | 759 | 759 | 722 | 736 | 92,000 |
1992/03/10 | 747 | 749 | 730 | 749 | 132,000 |
1992/03/09 | 737 | 747 | 716 | 747 | 74,000 |
1992/03/06 | 721 | 739 | 720 | 739 | 82,000 |
1992/03/05 | 716 | 731 | 716 | 721 | 145,000 |
1992/03/04 | 730 | 747 | 715 | 716 | 93,000 |
1992/03/03 | 753 | 753 | 720 | 720 | 80,000 |
1992/03/02 | 750 | 753 | 745 | 749 | 92,000 |
1992/02/28 | 739 | 745 | 729 | 745 | 86,000 |
1992/02/27 | 746 | 748 | 736 | 736 | 119,000 |
1992/02/26 | 723 | 748 | 722 | 745 | 93,000 |
1992/02/25 | 705 | 731 | 705 | 722 | 74,000 |
1992/02/24 | 707 | 707 | 700 | 705 | 103,000 |
1992/02/21 | 695 | 707 | 678 | 707 | 156,000 |
1992/02/20 | 676 | 683 | 676 | 678 | 72,000 |
1992/02/19 | 678 | 678 | 655 | 675 | 122,000 |
1992/02/18 | 696 | 696 | 668 | 678 | 82,000 |
1992/02/17 | 693 | 695 | 685 | 695 | 153,000 |
1992/02/14 | 711 | 712 | 685 | 695 | 112,000 |
1992/02/13 | 724 | 725 | 711 | 711 | 119,000 |
1992/02/12 | 730 | 735 | 715 | 715 | 57,000 |
1992/02/10 | 750 | 750 | 736 | 750 | 55,000 |
1992/02/07 | 760 | 760 | 750 | 750 | 94,000 |
1992/02/06 | 735 | 750 | 725 | 750 | 187,000 |
1992/02/05 | 729 | 742 | 720 | 738 | 124,000 |
1992/02/04 | 733 | 762 | 733 | 759 | 133,000 |
1992/02/03 | 769 | 769 | 749 | 753 | 105,000 |
1992/01/31 | 702 | 750 | 702 | 750 | 259,000 |
1992/01/30 | 693 | 719 | 693 | 700 | 191,000 |
1992/01/29 | 690 | 701 | 676 | 700 | 86,000 |
1992/01/28 | 672 | 693 | 670 | 670 | 136,000 |
1992/01/27 | 672 | 673 | 662 | 672 | 78,000 |
1992/01/24 | 690 | 698 | 671 | 672 | 122,000 |
1992/01/23 | 700 | 701 | 690 | 700 | 125,000 |
1992/01/22 | 684 | 700 | 684 | 700 | 192,000 |
1992/01/21 | 687 | 705 | 671 | 694 | 156,000 |
1992/01/20 | 698 | 698 | 669 | 677 | 173,000 |
1992/01/17 | 691 | 707 | 686 | 697 | 219,000 |
1992/01/16 | 722 | 722 | 690 | 691 | 130,000 |
1992/01/14 | 690 | 710 | 690 | 700 | 97,000 |
1992/01/13 | 723 | 723 | 682 | 689 | 253,000 |
1992/01/10 | 715 | 725 | 713 | 713 | 195,000 |
1992/01/09 | 795 | 795 | 775 | 785 | 230,000 |
1992/01/08 | 825 | 825 | 795 | 795 | 111,000 |
1992/01/07 | 821 | 828 | 795 | 813 | 156,000 |
1992/01/06 | 814 | 814 | 810 | 814 | 129,000 |