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 |
---|---|---|---|---|---|
1994/12/30 | 985 | 998 | 985 | 998 | 55,000 |
1994/12/29 | 990 | 997 | 984 | 995 | 113,000 |
1994/12/28 | 993 | 997 | 992 | 997 | 121,000 |
1994/12/27 | 961 | 991 | 961 | 991 | 136,000 |
1994/12/26 | 980 | 980 | 968 | 978 | 143,000 |
1994/12/22 | 963 | 977 | 954 | 977 | 520,000 |
1994/12/21 | 962 | 977 | 962 | 973 | 103,000 |
1994/12/20 | 970 | 983 | 966 | 978 | 286,000 |
1994/12/19 | 959 | 994 | 959 | 980 | 251,000 |
1994/12/16 | 959 | 969 | 947 | 958 | 87,000 |
1994/12/15 | 958 | 972 | 940 | 969 | 189,000 |
1994/12/14 | 941 | 958 | 940 | 958 | 81,000 |
1994/12/13 | 949 | 950 | 941 | 943 | 181,000 |
1994/12/12 | 949 | 951 | 949 | 949 | 165,000 |
1994/12/09 | 980 | 981 | 946 | 949 | 911,000 |
1994/12/08 | 959 | 979 | 955 | 971 | 111,000 |
1994/12/07 | 965 | 970 | 957 | 959 | 153,000 |
1994/12/06 | 979 | 980 | 965 | 975 | 322,000 |
1994/12/05 | 976 | 1,000 | 976 | 999 | 497,000 |
1994/12/02 | 958 | 985 | 958 | 971 | 240,000 |
1994/12/01 | 950 | 965 | 941 | 961 | 304,000 |
1994/11/30 | 941 | 950 | 940 | 950 | 175,000 |
1994/11/29 | 940 | 948 | 940 | 941 | 30,000 |
1994/11/28 | 936 | 946 | 930 | 945 | 162,000 |
1994/11/25 | 928 | 940 | 928 | 928 | 181,000 |
1994/11/24 | 917 | 931 | 917 | 926 | 259,000 |
1994/11/22 | 910 | 920 | 908 | 917 | 120,000 |
1994/11/21 | 929 | 929 | 920 | 920 | 85,000 |
1994/11/18 | 934 | 939 | 921 | 939 | 166,000 |
1994/11/17 | 920 | 930 | 920 | 925 | 76,000 |
1994/11/16 | 926 | 926 | 920 | 920 | 163,000 |
1994/11/15 | 939 | 939 | 925 | 925 | 269,000 |
1994/11/14 | 911 | 923 | 910 | 923 | 159,000 |
1994/11/11 | 896 | 905 | 888 | 905 | 267,000 |
1994/11/10 | 893 | 893 | 885 | 886 | 177,000 |
1994/11/09 | 905 | 930 | 893 | 893 | 103,000 |
1994/11/08 | 915 | 915 | 906 | 910 | 51,000 |
1994/11/07 | 915 | 920 | 915 | 915 | 27,000 |
1994/11/04 | 927 | 927 | 917 | 920 | 84,000 |
1994/11/02 | 923 | 924 | 917 | 917 | 152,000 |
1994/11/01 | 919 | 924 | 918 | 924 | 86,000 |
1994/10/31 | 931 | 931 | 925 | 929 | 239,000 |
1994/10/28 | 928 | 930 | 923 | 930 | 91,000 |
1994/10/27 | 917 | 929 | 917 | 929 | 138,000 |
1994/10/26 | 921 | 925 | 920 | 920 | 120,000 |
1994/10/25 | 925 | 935 | 920 | 925 | 63,000 |
1994/10/24 | 925 | 935 | 920 | 925 | 34,000 |
1994/10/21 | 930 | 935 | 921 | 925 | 79,000 |
1994/10/20 | 920 | 940 | 920 | 940 | 235,000 |
1994/10/19 | 929 | 930 | 920 | 920 | 55,000 |
1994/10/18 | 914 | 929 | 914 | 929 | 77,000 |
1994/10/17 | 920 | 925 | 919 | 919 | 50,000 |
1994/10/14 | 927 | 930 | 919 | 919 | 458,000 |
1994/10/13 | 935 | 935 | 927 | 930 | 103,000 |
1994/10/12 | 925 | 935 | 922 | 935 | 367,000 |
1994/10/11 | 929 | 930 | 925 | 925 | 64,000 |
1994/10/07 | 935 | 935 | 913 | 925 | 130,000 |
1994/10/06 | 920 | 920 | 915 | 915 | 70,000 |
1994/10/05 | 897 | 927 | 895 | 917 | 167,000 |
1994/10/04 | 900 | 902 | 891 | 901 | 55,000 |
1994/10/03 | 880 | 890 | 878 | 890 | 64,000 |
1994/09/30 | 873 | 879 | 868 | 875 | 98,000 |
1994/09/29 | 870 | 879 | 868 | 868 | 198,000 |
1994/09/28 | 880 | 880 | 854 | 868 | 158,000 |
1994/09/27 | 883 | 887 | 879 | 883 | 190,000 |
1994/09/26 | 878 | 892 | 878 | 883 | 111,000 |
1994/09/22 | 892 | 892 | 872 | 878 | 237,000 |
1994/09/21 | 883 | 895 | 871 | 882 | 146,000 |
1994/09/20 | 851 | 875 | 851 | 875 | 156,000 |
1994/09/19 | 880 | 880 | 845 | 850 | 152,000 |
1994/09/16 | 892 | 896 | 885 | 885 | 116,000 |
1994/09/14 | 892 | 899 | 888 | 892 | 127,000 |
1994/09/13 | 905 | 910 | 901 | 902 | 256,000 |
1994/09/12 | 890 | 910 | 890 | 909 | 135,000 |
1994/09/09 | 935 | 935 | 900 | 900 | 1,135,000 |
1994/09/08 | 935 | 940 | 925 | 925 | 249,000 |
1994/09/07 | 925 | 935 | 925 | 925 | 96,000 |
1994/09/06 | 945 | 945 | 935 | 935 | 58,000 |
1994/09/05 | 937 | 939 | 937 | 939 | 84,000 |
1994/09/02 | 944 | 944 | 938 | 938 | 61,000 |
1994/09/01 | 934 | 944 | 933 | 944 | 155,000 |
1994/08/31 | 942 | 942 | 931 | 931 | 58,000 |
1994/08/30 | 958 | 958 | 923 | 932 | 103,000 |
1994/08/29 | 948 | 963 | 948 | 950 | 106,000 |
1994/08/26 | 925 | 946 | 925 | 935 | 83,000 |
1994/08/25 | 945 | 945 | 925 | 925 | 26,000 |
1994/08/24 | 935 | 945 | 932 | 932 | 46,000 |
1994/08/23 | 926 | 945 | 926 | 945 | 69,000 |
1994/08/22 | 925 | 929 | 925 | 926 | 100,000 |
1994/08/19 | 942 | 944 | 926 | 926 | 218,000 |
1994/08/18 | 944 | 944 | 935 | 944 | 168,000 |
1994/08/17 | 935 | 942 | 934 | 934 | 66,000 |
1994/08/16 | 943 | 947 | 934 | 934 | 105,000 |
1994/08/15 | 932 | 945 | 932 | 933 | 75,000 |
1994/08/12 | 944 | 944 | 932 | 932 | 244,000 |
1994/08/11 | 932 | 944 | 932 | 944 | 87,000 |
1994/08/10 | 930 | 940 | 930 | 940 | 143,000 |
1994/08/09 | 934 | 935 | 928 | 930 | 88,000 |
1994/08/08 | 933 | 933 | 926 | 926 | 38,000 |
1994/08/05 | 944 | 945 | 927 | 934 | 44,000 |
1994/08/04 | 943 | 945 | 941 | 944 | 160,000 |
1994/08/03 | 939 | 945 | 939 | 940 | 183,000 |
1994/08/02 | 921 | 935 | 921 | 930 | 104,000 |
1994/08/01 | 927 | 937 | 917 | 917 | 222,000 |
1994/07/29 | 925 | 945 | 924 | 927 | 265,000 |
1994/07/28 | 915 | 918 | 905 | 918 | 118,000 |
1994/07/27 | 916 | 919 | 903 | 905 | 136,000 |
1994/07/26 | 924 | 924 | 910 | 916 | 84,000 |
1994/07/25 | 901 | 920 | 901 | 920 | 119,000 |
1994/07/22 | 932 | 932 | 913 | 914 | 101,000 |
1994/07/21 | 920 | 925 | 911 | 923 | 78,000 |
1994/07/20 | 936 | 940 | 920 | 930 | 143,000 |
1994/07/19 | 911 | 926 | 911 | 926 | 70,000 |
1994/07/18 | 908 | 910 | 900 | 910 | 53,000 |
1994/07/15 | 910 | 914 | 908 | 908 | 111,000 |
1994/07/14 | 894 | 898 | 887 | 898 | 93,000 |
1994/07/13 | 880 | 884 | 870 | 884 | 77,000 |
1994/07/12 | 860 | 876 | 860 | 870 | 69,000 |
1994/07/11 | 888 | 888 | 866 | 870 | 160,000 |
1994/07/08 | 886 | 890 | 860 | 890 | 318,000 |
1994/07/07 | 885 | 891 | 885 | 890 | 76,000 |
1994/07/06 | 900 | 903 | 874 | 880 | 150,000 |
1994/07/05 | 902 | 912 | 890 | 890 | 50,000 |
1994/07/04 | 896 | 910 | 880 | 902 | 129,000 |
1994/07/01 | 875 | 900 | 860 | 900 | 231,000 |
1994/06/30 | 871 | 898 | 871 | 879 | 218,000 |
1994/06/29 | 908 | 908 | 880 | 891 | 263,000 |
1994/06/28 | 900 | 912 | 900 | 912 | 157,000 |
1994/06/27 | 909 | 909 | 880 | 900 | 491,000 |
1994/06/24 | 907 | 927 | 907 | 909 | 281,000 |
1994/06/23 | 908 | 908 | 888 | 907 | 181,000 |
1994/06/22 | 880 | 905 | 860 | 898 | 337,000 |
1994/06/21 | 890 | 914 | 890 | 890 | 157,000 |
1994/06/20 | 923 | 923 | 890 | 890 | 219,000 |
1994/06/17 | 918 | 930 | 908 | 930 | 266,000 |
1994/06/16 | 910 | 915 | 905 | 915 | 117,000 |
1994/06/15 | 914 | 914 | 904 | 907 | 169,000 |
1994/06/14 | 898 | 908 | 898 | 900 | 119,000 |
1994/06/13 | 897 | 918 | 897 | 918 | 219,000 |
1994/06/10 | 892 | 911 | 881 | 907 | 1,298,000 |
1994/06/09 | 879 | 885 | 875 | 875 | 330,000 |
1994/06/08 | 861 | 888 | 861 | 884 | 329,000 |
1994/06/07 | 843 | 880 | 836 | 880 | 138,000 |
1994/06/06 | 853 | 854 | 841 | 847 | 103,000 |
1994/06/03 | 845 | 864 | 845 | 854 | 106,000 |
1994/06/02 | 840 | 856 | 835 | 855 | 257,000 |
1994/06/01 | 863 | 863 | 835 | 840 | 199,000 |
1994/05/31 | 855 | 869 | 855 | 865 | 132,000 |
1994/05/30 | 841 | 863 | 841 | 863 | 152,000 |
1994/05/27 | 832 | 866 | 832 | 851 | 174,000 |
1994/05/26 | 855 | 865 | 851 | 851 | 181,000 |
1994/05/25 | 870 | 874 | 862 | 865 | 447,000 |
1994/05/24 | 850 | 870 | 845 | 870 | 410,000 |
1994/05/23 | 835 | 852 | 834 | 852 | 230,000 |
1994/05/20 | 829 | 835 | 828 | 830 | 173,000 |
1994/05/19 | 810 | 830 | 809 | 829 | 116,000 |
1994/05/18 | 811 | 811 | 805 | 809 | 73,000 |
1994/05/17 | 818 | 818 | 808 | 810 | 156,000 |
1994/05/16 | 814 | 814 | 805 | 813 | 90,000 |
1994/05/13 | 804 | 814 | 804 | 804 | 256,000 |
1994/05/12 | 795 | 799 | 790 | 799 | 84,000 |
1994/05/11 | 785 | 804 | 785 | 796 | 103,000 |
1994/05/10 | 763 | 774 | 763 | 770 | 133,000 |
1994/05/09 | 767 | 777 | 767 | 773 | 60,000 |
1994/05/06 | 774 | 778 | 771 | 777 | 54,000 |
1994/05/02 | 772 | 772 | 763 | 764 | 94,000 |
1994/04/28 | 785 | 789 | 773 | 780 | 75,000 |
1994/04/27 | 776 | 784 | 770 | 784 | 101,000 |
1994/04/26 | 761 | 766 | 755 | 761 | 193,000 |
1994/04/25 | 789 | 789 | 751 | 761 | 220,000 |
1994/04/22 | 795 | 808 | 790 | 790 | 149,000 |
1994/04/21 | 798 | 800 | 795 | 795 | 68,000 |
1994/04/20 | 813 | 813 | 788 | 788 | 114,000 |
1994/04/19 | 808 | 817 | 805 | 805 | 123,000 |
1994/04/18 | 815 | 815 | 808 | 808 | 154,000 |
1994/04/15 | 804 | 804 | 790 | 795 | 123,000 |
1994/04/14 | 804 | 804 | 774 | 780 | 207,000 |
1994/04/13 | 774 | 805 | 767 | 804 | 161,000 |
1994/04/12 | 786 | 786 | 764 | 764 | 156,000 |
1994/04/11 | 799 | 799 | 789 | 790 | 138,000 |
1994/04/08 | 793 | 800 | 775 | 799 | 441,000 |
1994/04/07 | 799 | 803 | 774 | 803 | 144,000 |
1994/04/06 | 801 | 801 | 790 | 790 | 199,000 |
1994/04/05 | 771 | 795 | 770 | 791 | 311,000 |
1994/04/04 | 742 | 761 | 741 | 761 | 283,000 |
1994/04/01 | 750 | 762 | 750 | 762 | 114,000 |
1994/03/31 | 728 | 742 | 725 | 730 | 243,000 |
1994/03/30 | 732 | 742 | 729 | 738 | 221,000 |
1994/03/29 | 790 | 790 | 751 | 752 | 190,000 |
1994/03/28 | 762 | 795 | 761 | 770 | 203,000 |
1994/03/25 | 761 | 770 | 761 | 762 | 184,000 |
1994/03/24 | 777 | 794 | 764 | 790 | 183,000 |
1994/03/23 | 781 | 781 | 766 | 777 | 227,000 |
1994/03/22 | 771 | 781 | 765 | 781 | 332,000 |
1994/03/18 | 798 | 798 | 771 | 771 | 228,000 |
1994/03/17 | 832 | 832 | 792 | 798 | 409,000 |
1994/03/16 | 820 | 840 | 820 | 840 | 314,000 |
1994/03/15 | 834 | 840 | 820 | 830 | 175,000 |
1994/03/14 | 817 | 835 | 813 | 834 | 303,000 |
1994/03/11 | 812 | 812 | 787 | 799 | 1,098,000 |
1994/03/10 | 787 | 795 | 785 | 792 | 310,000 |
1994/03/09 | 770 | 778 | 750 | 777 | 182,000 |
1994/03/08 | 773 | 781 | 765 | 765 | 144,000 |
1994/03/07 | 764 | 783 | 745 | 745 | 269,000 |
1994/03/04 | 727 | 769 | 727 | 764 | 300,000 |
1994/03/03 | 726 | 743 | 725 | 727 | 89,000 |
1994/03/02 | 760 | 760 | 731 | 745 | 215,000 |
1994/03/01 | 745 | 760 | 745 | 760 | 158,000 |
1994/02/28 | 715 | 750 | 715 | 737 | 211,000 |
1994/02/25 | 716 | 738 | 710 | 725 | 217,000 |
1994/02/24 | 721 | 730 | 720 | 730 | 167,000 |
1994/02/23 | 707 | 722 | 700 | 700 | 97,000 |
1994/02/22 | 705 | 725 | 705 | 705 | 131,000 |
1994/02/21 | 683 | 735 | 676 | 725 | 202,000 |
1994/02/18 | 700 | 710 | 682 | 683 | 100,000 |
1994/02/17 | 681 | 700 | 680 | 700 | 176,000 |
1994/02/16 | 694 | 704 | 686 | 686 | 167,000 |
1994/02/15 | 672 | 691 | 668 | 675 | 294,000 |
1994/02/14 | 747 | 748 | 710 | 711 | 242,000 |
1994/02/10 | 750 | 750 | 740 | 750 | 245,000 |
1994/02/09 | 770 | 771 | 720 | 740 | 130,000 |
1994/02/08 | 782 | 798 | 776 | 776 | 190,000 |
1994/02/07 | 775 | 784 | 774 | 778 | 59,000 |
1994/02/04 | 779 | 794 | 776 | 794 | 191,000 |
1994/02/03 | 785 | 789 | 766 | 789 | 174,000 |
1994/02/02 | 774 | 789 | 773 | 776 | 374,000 |
1994/02/01 | 770 | 801 | 770 | 784 | 517,000 |
1994/01/31 | 720 | 770 | 720 | 770 | 375,000 |
1994/01/28 | 715 | 715 | 702 | 710 | 79,000 |
1994/01/27 | 720 | 725 | 701 | 714 | 216,000 |
1994/01/26 | 714 | 720 | 695 | 720 | 135,000 |
1994/01/25 | 704 | 705 | 694 | 704 | 234,000 |
1994/01/24 | 696 | 707 | 690 | 707 | 241,000 |
1994/01/21 | 730 | 730 | 720 | 726 | 114,000 |
1994/01/20 | 728 | 757 | 727 | 748 | 265,000 |
1994/01/19 | 702 | 742 | 702 | 741 | 272,000 |
1994/01/18 | 703 | 720 | 702 | 702 | 80,000 |
1994/01/17 | 740 | 740 | 706 | 713 | 184,000 |
1994/01/14 | 737 | 755 | 726 | 742 | 423,000 |
1994/01/13 | 740 | 748 | 727 | 727 | 164,000 |
1994/01/12 | 715 | 755 | 715 | 754 | 214,000 |
1994/01/11 | 720 | 735 | 710 | 735 | 266,000 |
1994/01/10 | 730 | 735 | 710 | 710 | 346,000 |
1994/01/07 | 680 | 720 | 680 | 720 | 265,000 |
1994/01/06 | 674 | 699 | 674 | 686 | 207,000 |
1994/01/05 | 650 | 684 | 650 | 684 | 280,000 |
1994/01/04 | 648 | 648 | 646 | 646 | 91,000 |