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 |
---|---|---|---|---|---|
1993/12/30 | 639 | 649 | 639 | 649 | 49,000 |
1993/12/29 | 630 | 640 | 621 | 639 | 158,000 |
1993/12/28 | 601 | 629 | 600 | 629 | 85,000 |
1993/12/27 | 598 | 608 | 598 | 600 | 145,000 |
1993/12/24 | 632 | 632 | 605 | 605 | 149,000 |
1993/12/22 | 609 | 630 | 597 | 630 | 398,000 |
1993/12/21 | 609 | 615 | 585 | 608 | 90,000 |
1993/12/20 | 649 | 649 | 606 | 608 | 79,000 |
1993/12/17 | 647 | 647 | 640 | 646 | 171,000 |
1993/12/16 | 638 | 642 | 631 | 640 | 84,000 |
1993/12/15 | 611 | 620 | 598 | 619 | 71,000 |
1993/12/14 | 607 | 618 | 597 | 601 | 163,000 |
1993/12/13 | 593 | 608 | 584 | 604 | 118,000 |
1993/12/10 | 569 | 605 | 569 | 583 | 1,049,000 |
1993/12/09 | 580 | 609 | 571 | 609 | 211,000 |
1993/12/08 | 599 | 599 | 547 | 550 | 256,000 |
1993/12/07 | 599 | 625 | 599 | 605 | 124,000 |
1993/12/06 | 612 | 615 | 594 | 610 | 122,000 |
1993/12/03 | 607 | 627 | 607 | 620 | 106,000 |
1993/12/02 | 617 | 643 | 604 | 621 | 410,000 |
1993/12/01 | 614 | 625 | 600 | 614 | 238,000 |
1993/11/30 | 595 | 607 | 580 | 585 | 182,000 |
1993/11/29 | 603 | 620 | 586 | 615 | 212,000 |
1993/11/26 | 629 | 629 | 610 | 615 | 270,000 |
1993/11/25 | 607 | 626 | 597 | 619 | 157,000 |
1993/11/24 | 590 | 608 | 590 | 597 | 172,000 |
1993/11/22 | 650 | 650 | 588 | 600 | 339,000 |
1993/11/19 | 651 | 675 | 641 | 643 | 252,000 |
1993/11/18 | 660 | 660 | 645 | 646 | 177,000 |
1993/11/17 | 642 | 645 | 633 | 640 | 114,000 |
1993/11/16 | 626 | 665 | 626 | 640 | 238,000 |
1993/11/15 | 642 | 651 | 621 | 622 | 317,000 |
1993/11/12 | 621 | 653 | 620 | 639 | 593,000 |
1993/11/11 | 640 | 640 | 621 | 624 | 113,000 |
1993/11/10 | 638 | 638 | 598 | 620 | 260,000 |
1993/11/09 | 676 | 680 | 622 | 642 | 214,000 |
1993/11/08 | 675 | 680 | 646 | 677 | 334,000 |
1993/11/05 | 675 | 682 | 665 | 675 | 389,000 |
1993/11/04 | 717 | 721 | 665 | 665 | 129,000 |
1993/11/02 | 726 | 731 | 715 | 715 | 162,000 |
1993/11/01 | 732 | 732 | 722 | 722 | 147,000 |
1993/10/29 | 730 | 739 | 725 | 732 | 283,000 |
1993/10/28 | 730 | 733 | 722 | 722 | 122,000 |
1993/10/27 | 727 | 736 | 725 | 736 | 113,000 |
1993/10/26 | 744 | 758 | 730 | 730 | 134,000 |
1993/10/25 | 754 | 755 | 730 | 743 | 107,000 |
1993/10/22 | 743 | 765 | 743 | 758 | 170,000 |
1993/10/21 | 736 | 745 | 736 | 740 | 99,000 |
1993/10/20 | 730 | 746 | 730 | 740 | 198,000 |
1993/10/19 | 737 | 739 | 736 | 736 | 167,000 |
1993/10/18 | 748 | 750 | 739 | 739 | 126,000 |
1993/10/15 | 765 | 770 | 755 | 758 | 187,000 |
1993/10/14 | 760 | 775 | 756 | 775 | 132,000 |
1993/10/13 | 748 | 766 | 748 | 756 | 199,000 |
1993/10/12 | 755 | 764 | 748 | 758 | 152,000 |
1993/10/08 | 746 | 775 | 746 | 753 | 418,000 |
1993/10/07 | 780 | 780 | 766 | 766 | 191,000 |
1993/10/06 | 775 | 780 | 775 | 780 | 172,000 |
1993/10/05 | 775 | 775 | 772 | 775 | 114,000 |
1993/10/04 | 769 | 775 | 769 | 775 | 118,000 |
1993/10/01 | 755 | 774 | 755 | 769 | 137,000 |
1993/09/30 | 755 | 755 | 750 | 754 | 95,000 |
1993/09/29 | 754 | 757 | 740 | 755 | 271,000 |
1993/09/28 | 742 | 759 | 742 | 749 | 214,000 |
1993/09/27 | 755 | 755 | 735 | 739 | 107,000 |
1993/09/24 | 734 | 755 | 733 | 755 | 263,000 |
1993/09/22 | 730 | 745 | 730 | 733 | 255,000 |
1993/09/21 | 729 | 750 | 722 | 741 | 484,000 |
1993/09/20 | 727 | 735 | 721 | 722 | 95,000 |
1993/09/17 | 736 | 736 | 726 | 726 | 156,000 |
1993/09/16 | 760 | 760 | 735 | 736 | 178,000 |
1993/09/14 | 775 | 777 | 751 | 751 | 118,000 |
1993/09/13 | 750 | 777 | 750 | 775 | 236,000 |
1993/09/10 | 725 | 740 | 725 | 740 | 1,142,000 |
1993/09/09 | 744 | 744 | 738 | 740 | 72,000 |
1993/09/08 | 743 | 743 | 740 | 743 | 102,000 |
1993/09/07 | 754 | 757 | 739 | 742 | 453,000 |
1993/09/06 | 784 | 784 | 757 | 757 | 147,000 |
1993/09/03 | 768 | 788 | 765 | 775 | 251,000 |
1993/09/02 | 754 | 770 | 754 | 769 | 135,000 |
1993/09/01 | 770 | 780 | 753 | 764 | 352,000 |
1993/08/31 | 774 | 780 | 764 | 780 | 147,000 |
1993/08/30 | 758 | 776 | 758 | 774 | 106,000 |
1993/08/27 | 756 | 769 | 750 | 758 | 143,000 |
1993/08/26 | 739 | 739 | 731 | 736 | 115,000 |
1993/08/25 | 742 | 742 | 736 | 739 | 256,000 |
1993/08/24 | 750 | 755 | 740 | 740 | 187,000 |
1993/08/23 | 762 | 764 | 754 | 755 | 44,000 |
1993/08/20 | 762 | 763 | 753 | 763 | 76,000 |
1993/08/19 | 769 | 771 | 752 | 752 | 98,000 |
1993/08/18 | 781 | 794 | 769 | 779 | 181,000 |
1993/08/17 | 780 | 794 | 775 | 788 | 125,000 |
1993/08/16 | 749 | 775 | 746 | 775 | 87,000 |
1993/08/13 | 765 | 765 | 750 | 750 | 331,000 |
1993/08/12 | 775 | 779 | 765 | 765 | 232,000 |
1993/08/11 | 763 | 765 | 751 | 755 | 376,000 |
1993/08/10 | 766 | 779 | 763 | 763 | 110,000 |
1993/08/09 | 770 | 776 | 758 | 766 | 92,000 |
1993/08/06 | 787 | 787 | 770 | 770 | 107,000 |
1993/08/05 | 775 | 789 | 765 | 789 | 175,000 |
1993/08/04 | 781 | 791 | 773 | 775 | 160,000 |
1993/08/03 | 785 | 795 | 785 | 791 | 409,000 |
1993/08/02 | 784 | 787 | 780 | 783 | 291,000 |
1993/07/30 | 765 | 779 | 765 | 776 | 379,000 |
1993/07/29 | 730 | 780 | 730 | 780 | 239,000 |
1993/07/28 | 723 | 744 | 723 | 726 | 82,000 |
1993/07/27 | 720 | 730 | 720 | 723 | 71,000 |
1993/07/26 | 714 | 737 | 710 | 733 | 161,000 |
1993/07/23 | 718 | 718 | 712 | 714 | 77,000 |
1993/07/22 | 739 | 749 | 738 | 748 | 160,000 |
1993/07/21 | 734 | 736 | 723 | 726 | 126,000 |
1993/07/20 | 725 | 725 | 715 | 718 | 143,000 |
1993/07/19 | 728 | 728 | 707 | 715 | 116,000 |
1993/07/16 | 740 | 740 | 724 | 728 | 564,000 |
1993/07/15 | 739 | 744 | 729 | 730 | 194,000 |
1993/07/14 | 730 | 737 | 712 | 729 | 135,000 |
1993/07/13 | 713 | 740 | 713 | 730 | 121,000 |
1993/07/12 | 721 | 721 | 708 | 708 | 70,000 |
1993/07/09 | 712 | 728 | 710 | 717 | 761,000 |
1993/07/08 | 710 | 712 | 708 | 712 | 66,000 |
1993/07/07 | 720 | 724 | 713 | 720 | 126,000 |
1993/07/06 | 740 | 740 | 730 | 740 | 148,000 |
1993/07/05 | 712 | 722 | 710 | 710 | 46,000 |
1993/07/02 | 740 | 740 | 707 | 712 | 97,000 |
1993/07/01 | 726 | 741 | 726 | 740 | 304,000 |
1993/06/30 | 711 | 717 | 706 | 716 | 150,000 |
1993/06/29 | 733 | 740 | 711 | 715 | 191,000 |
1993/06/28 | 744 | 750 | 740 | 740 | 139,000 |
1993/06/25 | 745 | 746 | 727 | 733 | 239,000 |
1993/06/24 | 741 | 745 | 728 | 745 | 91,000 |
1993/06/23 | 753 | 754 | 727 | 727 | 276,000 |
1993/06/22 | 720 | 755 | 718 | 754 | 241,000 |
1993/06/21 | 715 | 728 | 715 | 720 | 183,000 |
1993/06/18 | 735 | 735 | 715 | 735 | 179,000 |
1993/06/17 | 739 | 739 | 721 | 731 | 175,000 |
1993/06/16 | 732 | 734 | 727 | 729 | 338,000 |
1993/06/15 | 731 | 742 | 725 | 734 | 205,000 |
1993/06/14 | 746 | 746 | 731 | 732 | 184,000 |
1993/06/11 | 745 | 775 | 733 | 746 | 1,311,000 |
1993/06/10 | 750 | 750 | 731 | 735 | 223,000 |
1993/06/08 | 766 | 771 | 750 | 750 | 362,000 |
1993/06/07 | 761 | 774 | 761 | 761 | 136,000 |
1993/06/04 | 772 | 772 | 749 | 751 | 390,000 |
1993/06/03 | 762 | 782 | 761 | 782 | 140,000 |
1993/06/02 | 751 | 761 | 747 | 761 | 98,000 |
1993/06/01 | 752 | 761 | 746 | 761 | 165,000 |
1993/05/31 | 773 | 773 | 745 | 752 | 277,000 |
1993/05/28 | 760 | 783 | 755 | 780 | 250,000 |
1993/05/27 | 787 | 787 | 755 | 760 | 440,000 |
1993/05/26 | 776 | 777 | 760 | 777 | 216,000 |
1993/05/25 | 763 | 780 | 763 | 767 | 246,000 |
1993/05/24 | 768 | 768 | 745 | 764 | 149,000 |
1993/05/21 | 740 | 762 | 740 | 759 | 134,000 |
1993/05/20 | 755 | 765 | 735 | 740 | 355,000 |
1993/05/19 | 749 | 760 | 742 | 749 | 242,000 |
1993/05/18 | 747 | 755 | 740 | 752 | 351,000 |
1993/05/17 | 769 | 771 | 758 | 770 | 165,000 |
1993/05/14 | 756 | 761 | 740 | 742 | 434,000 |
1993/05/13 | 765 | 775 | 746 | 746 | 382,000 |
1993/05/12 | 790 | 790 | 745 | 745 | 364,000 |
1993/05/11 | 790 | 790 | 778 | 780 | 457,000 |
1993/05/10 | 746 | 780 | 743 | 773 | 175,000 |
1993/05/07 | 763 | 763 | 723 | 743 | 280,000 |
1993/05/06 | 776 | 779 | 763 | 763 | 226,000 |
1993/04/30 | 756 | 776 | 753 | 776 | 211,000 |
1993/04/28 | 737 | 753 | 730 | 736 | 548,000 |
1993/04/27 | 713 | 744 | 713 | 744 | 693,000 |
1993/04/26 | 730 | 740 | 721 | 721 | 575,000 |
1993/04/23 | 720 | 744 | 720 | 740 | 241,000 |
1993/04/22 | 760 | 790 | 727 | 727 | 347,000 |
1993/04/21 | 761 | 761 | 750 | 760 | 252,000 |
1993/04/20 | 744 | 785 | 744 | 769 | 114,000 |
1993/04/19 | 771 | 795 | 762 | 763 | 138,000 |
1993/04/16 | 796 | 799 | 761 | 766 | 354,000 |
1993/04/15 | 776 | 800 | 770 | 786 | 311,000 |
1993/04/14 | 817 | 830 | 790 | 799 | 462,000 |
1993/04/13 | 770 | 820 | 770 | 816 | 451,000 |
1993/04/12 | 751 | 755 | 745 | 751 | 127,000 |
1993/04/09 | 725 | 764 | 725 | 755 | 858,000 |
1993/04/08 | 715 | 726 | 714 | 725 | 260,000 |
1993/04/07 | 740 | 755 | 711 | 711 | 268,000 |
1993/04/06 | 700 | 742 | 699 | 740 | 522,000 |
1993/04/05 | 720 | 730 | 690 | 692 | 737,000 |
1993/04/02 | 743 | 769 | 738 | 743 | 300,000 |
1993/04/01 | 740 | 752 | 730 | 752 | 93,000 |
1993/03/31 | 725 | 736 | 720 | 720 | 187,000 |
1993/03/30 | 761 | 761 | 735 | 745 | 176,000 |
1993/03/29 | 787 | 787 | 760 | 762 | 230,000 |
1993/03/26 | 809 | 809 | 780 | 787 | 186,000 |
1993/03/25 | 798 | 829 | 795 | 829 | 193,000 |
1993/03/24 | 757 | 779 | 757 | 775 | 305,000 |
1993/03/23 | 796 | 798 | 767 | 767 | 171,000 |
1993/03/22 | 796 | 805 | 793 | 798 | 150,000 |
1993/03/19 | 806 | 816 | 792 | 816 | 370,000 |
1993/03/18 | 830 | 831 | 798 | 816 | 303,000 |
1993/03/17 | 784 | 810 | 780 | 800 | 203,000 |
1993/03/16 | 782 | 788 | 777 | 784 | 235,000 |
1993/03/15 | 748 | 789 | 739 | 782 | 274,000 |
1993/03/12 | 738 | 742 | 730 | 739 | 1,453,000 |
1993/03/11 | 745 | 759 | 740 | 758 | 401,000 |
1993/03/10 | 742 | 751 | 739 | 740 | 551,000 |
1993/03/09 | 735 | 755 | 718 | 752 | 987,000 |
1993/03/08 | 689 | 740 | 680 | 735 | 551,000 |
1993/03/05 | 683 | 683 | 672 | 679 | 152,000 |
1993/03/04 | 675 | 683 | 671 | 683 | 113,000 |
1993/03/03 | 675 | 680 | 675 | 679 | 95,000 |
1993/03/02 | 675 | 682 | 666 | 675 | 204,000 |
1993/03/01 | 682 | 682 | 672 | 680 | 85,000 |
1993/02/26 | 674 | 685 | 670 | 672 | 172,000 |
1993/02/25 | 662 | 670 | 657 | 670 | 202,000 |
1993/02/24 | 657 | 660 | 650 | 660 | 160,000 |
1993/02/23 | 647 | 660 | 647 | 657 | 116,000 |
1993/02/22 | 659 | 662 | 647 | 647 | 148,000 |
1993/02/19 | 646 | 657 | 646 | 657 | 121,000 |
1993/02/18 | 640 | 657 | 639 | 646 | 304,000 |
1993/02/17 | 620 | 640 | 618 | 640 | 69,000 |
1993/02/16 | 643 | 643 | 623 | 623 | 103,000 |
1993/02/15 | 611 | 645 | 611 | 645 | 78,000 |
1993/02/12 | 644 | 644 | 612 | 612 | 366,000 |
1993/02/10 | 611 | 634 | 611 | 634 | 67,000 |
1993/02/09 | 650 | 650 | 621 | 621 | 44,000 |
1993/02/08 | 647 | 654 | 647 | 654 | 89,000 |
1993/02/05 | 648 | 660 | 647 | 656 | 238,000 |
1993/02/04 | 630 | 650 | 625 | 647 | 237,000 |
1993/02/03 | 639 | 644 | 633 | 638 | 222,000 |
1993/02/02 | 618 | 634 | 618 | 632 | 160,000 |
1993/02/01 | 624 | 630 | 616 | 617 | 115,000 |
1993/01/29 | 628 | 635 | 608 | 624 | 180,000 |
1993/01/28 | 599 | 630 | 594 | 629 | 262,000 |
1993/01/27 | 610 | 610 | 592 | 603 | 202,000 |
1993/01/26 | 586 | 612 | 586 | 612 | 135,000 |
1993/01/25 | 598 | 598 | 583 | 586 | 92,000 |
1993/01/22 | 588 | 600 | 587 | 600 | 74,000 |
1993/01/21 | 590 | 600 | 581 | 600 | 179,000 |
1993/01/20 | 620 | 625 | 606 | 606 | 142,000 |
1993/01/19 | 615 | 625 | 615 | 625 | 88,000 |
1993/01/18 | 610 | 617 | 609 | 617 | 117,000 |
1993/01/14 | 615 | 615 | 610 | 610 | 97,000 |
1993/01/13 | 610 | 610 | 600 | 610 | 122,000 |
1993/01/12 | 591 | 610 | 591 | 610 | 97,000 |
1993/01/11 | 587 | 600 | 587 | 591 | 95,000 |
1993/01/08 | 574 | 597 | 574 | 586 | 351,000 |
1993/01/07 | 601 | 615 | 581 | 581 | 164,000 |
1993/01/06 | 615 | 615 | 586 | 600 | 145,000 |
1993/01/05 | 615 | 621 | 605 | 615 | 177,000 |
1993/01/04 | 600 | 616 | 600 | 615 | 179,000 |