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 |
---|---|---|---|---|---|
1995/12/29 | 935 | 945 | 934 | 940 | 137,000 |
1995/12/28 | 930 | 930 | 925 | 930 | 97,000 |
1995/12/27 | 929 | 930 | 915 | 925 | 47,000 |
1995/12/26 | 915 | 930 | 905 | 930 | 43,000 |
1995/12/25 | 904 | 915 | 900 | 915 | 207,000 |
1995/12/22 | 910 | 915 | 891 | 897 | 185,000 |
1995/12/21 | 911 | 912 | 908 | 910 | 133,000 |
1995/12/20 | 928 | 938 | 905 | 911 | 216,000 |
1995/12/19 | 912 | 914 | 912 | 912 | 62,000 |
1995/12/18 | 924 | 927 | 921 | 922 | 95,000 |
1995/12/15 | 915 | 921 | 900 | 921 | 137,000 |
1995/12/14 | 899 | 925 | 891 | 925 | 159,000 |
1995/12/13 | 910 | 910 | 891 | 891 | 144,000 |
1995/12/12 | 916 | 920 | 900 | 900 | 91,000 |
1995/12/11 | 915 | 920 | 900 | 911 | 103,000 |
1995/12/08 | 927 | 927 | 894 | 895 | 1,650,000 |
1995/12/07 | 883 | 919 | 883 | 918 | 166,000 |
1995/12/06 | 884 | 909 | 884 | 893 | 200,000 |
1995/12/05 | 886 | 889 | 884 | 885 | 117,000 |
1995/12/04 | 903 | 920 | 884 | 884 | 214,000 |
1995/12/01 | 890 | 908 | 883 | 903 | 272,000 |
1995/11/30 | 905 | 928 | 895 | 909 | 197,000 |
1995/11/29 | 895 | 908 | 895 | 895 | 134,000 |
1995/11/28 | 885 | 903 | 882 | 895 | 197,000 |
1995/11/27 | 880 | 900 | 864 | 884 | 267,000 |
1995/11/24 | 874 | 874 | 867 | 870 | 78,000 |
1995/11/22 | 870 | 879 | 870 | 870 | 72,000 |
1995/11/21 | 875 | 882 | 866 | 872 | 227,000 |
1995/11/20 | 870 | 880 | 867 | 880 | 153,000 |
1995/11/17 | 850 | 863 | 848 | 860 | 290,000 |
1995/11/16 | 834 | 849 | 830 | 847 | 186,000 |
1995/11/15 | 831 | 841 | 825 | 832 | 302,000 |
1995/11/14 | 846 | 846 | 831 | 831 | 64,000 |
1995/11/13 | 835 | 835 | 812 | 831 | 149,000 |
1995/11/10 | 822 | 837 | 815 | 836 | 229,000 |
1995/11/09 | 839 | 848 | 812 | 812 | 261,000 |
1995/11/08 | 830 | 830 | 812 | 820 | 59,000 |
1995/11/07 | 839 | 850 | 820 | 835 | 93,000 |
1995/11/06 | 844 | 850 | 840 | 848 | 190,000 |
1995/11/02 | 825 | 840 | 822 | 840 | 219,000 |
1995/11/01 | 815 | 821 | 795 | 821 | 234,000 |
1995/10/31 | 799 | 815 | 795 | 815 | 134,000 |
1995/10/30 | 788 | 800 | 787 | 799 | 70,000 |
1995/10/27 | 804 | 804 | 786 | 787 | 311,000 |
1995/10/26 | 812 | 815 | 791 | 799 | 213,000 |
1995/10/25 | 822 | 822 | 812 | 812 | 44,000 |
1995/10/24 | 814 | 827 | 813 | 815 | 95,000 |
1995/10/23 | 815 | 815 | 812 | 814 | 68,000 |
1995/10/20 | 805 | 820 | 803 | 820 | 80,000 |
1995/10/19 | 815 | 829 | 803 | 803 | 215,000 |
1995/10/18 | 803 | 803 | 795 | 803 | 86,000 |
1995/10/17 | 812 | 815 | 796 | 796 | 565,000 |
1995/10/16 | 798 | 810 | 797 | 804 | 133,000 |
1995/10/13 | 792 | 800 | 786 | 791 | 241,000 |
1995/10/12 | 791 | 800 | 791 | 800 | 141,000 |
1995/10/11 | 802 | 802 | 791 | 791 | 100,000 |
1995/10/09 | 822 | 822 | 801 | 803 | 179,000 |
1995/10/06 | 806 | 834 | 805 | 830 | 189,000 |
1995/10/05 | 814 | 817 | 806 | 806 | 58,000 |
1995/10/04 | 818 | 830 | 810 | 810 | 107,000 |
1995/10/03 | 799 | 810 | 792 | 810 | 143,000 |
1995/10/02 | 800 | 806 | 791 | 795 | 137,000 |
1995/09/29 | 825 | 832 | 790 | 832 | 60,000 |
1995/09/28 | 831 | 845 | 822 | 826 | 115,000 |
1995/09/27 | 810 | 850 | 807 | 850 | 86,000 |
1995/09/26 | 807 | 830 | 805 | 830 | 95,000 |
1995/09/25 | 822 | 822 | 800 | 800 | 121,000 |
1995/09/22 | 802 | 811 | 796 | 802 | 128,000 |
1995/09/21 | 810 | 828 | 806 | 812 | 123,000 |
1995/09/20 | 847 | 847 | 811 | 820 | 260,000 |
1995/09/19 | 820 | 837 | 815 | 837 | 152,000 |
1995/09/18 | 851 | 855 | 820 | 820 | 274,000 |
1995/09/14 | 859 | 859 | 833 | 851 | 238,000 |
1995/09/13 | 838 | 849 | 834 | 849 | 184,000 |
1995/09/12 | 862 | 862 | 825 | 841 | 305,000 |
1995/09/11 | 862 | 875 | 858 | 862 | 267,000 |
1995/09/08 | 871 | 878 | 861 | 875 | 2,539,000 |
1995/09/07 | 826 | 835 | 815 | 831 | 168,000 |
1995/09/06 | 854 | 854 | 820 | 825 | 93,000 |
1995/09/05 | 835 | 855 | 812 | 854 | 126,000 |
1995/09/04 | 849 | 857 | 810 | 834 | 156,000 |
1995/09/01 | 869 | 879 | 859 | 879 | 265,000 |
1995/08/31 | 863 | 880 | 863 | 879 | 118,000 |
1995/08/30 | 880 | 880 | 859 | 862 | 69,000 |
1995/08/29 | 870 | 870 | 866 | 870 | 126,000 |
1995/08/28 | 821 | 837 | 821 | 837 | 55,000 |
1995/08/25 | 850 | 853 | 830 | 832 | 91,000 |
1995/08/24 | 842 | 870 | 825 | 870 | 136,000 |
1995/08/23 | 858 | 864 | 849 | 852 | 288,000 |
1995/08/22 | 859 | 862 | 848 | 860 | 168,000 |
1995/08/21 | 850 | 860 | 842 | 860 | 74,000 |
1995/08/18 | 850 | 870 | 850 | 860 | 458,000 |
1995/08/17 | 822 | 880 | 822 | 880 | 311,000 |
1995/08/16 | 833 | 860 | 824 | 824 | 619,000 |
1995/08/15 | 777 | 815 | 777 | 808 | 252,000 |
1995/08/14 | 793 | 799 | 776 | 777 | 173,000 |
1995/08/11 | 790 | 790 | 763 | 763 | 437,000 |
1995/08/10 | 784 | 784 | 765 | 780 | 267,000 |
1995/08/09 | 790 | 795 | 780 | 790 | 239,000 |
1995/08/08 | 770 | 794 | 753 | 794 | 189,000 |
1995/08/07 | 765 | 767 | 740 | 750 | 151,000 |
1995/08/04 | 797 | 797 | 763 | 764 | 189,000 |
1995/08/03 | 810 | 811 | 775 | 777 | 184,000 |
1995/08/02 | 756 | 810 | 756 | 795 | 198,000 |
1995/08/01 | 780 | 780 | 766 | 766 | 172,000 |
1995/07/31 | 798 | 820 | 788 | 800 | 224,000 |
1995/07/28 | 788 | 800 | 775 | 798 | 129,000 |
1995/07/27 | 777 | 789 | 777 | 788 | 246,000 |
1995/07/26 | 759 | 777 | 755 | 777 | 77,000 |
1995/07/25 | 783 | 784 | 739 | 739 | 100,000 |
1995/07/24 | 788 | 790 | 762 | 785 | 82,000 |
1995/07/21 | 760 | 790 | 760 | 790 | 171,000 |
1995/07/20 | 745 | 770 | 745 | 755 | 110,000 |
1995/07/19 | 754 | 765 | 745 | 765 | 166,000 |
1995/07/18 | 780 | 780 | 735 | 745 | 238,000 |
1995/07/17 | 751 | 790 | 751 | 760 | 364,000 |
1995/07/14 | 784 | 784 | 737 | 737 | 466,000 |
1995/07/13 | 760 | 790 | 740 | 774 | 244,000 |
1995/07/12 | 791 | 798 | 750 | 750 | 297,000 |
1995/07/11 | 770 | 800 | 737 | 799 | 303,000 |
1995/07/10 | 799 | 815 | 759 | 773 | 526,000 |
1995/07/07 | 700 | 790 | 700 | 790 | 647,000 |
1995/07/06 | 660 | 690 | 642 | 690 | 209,000 |
1995/07/05 | 665 | 668 | 640 | 640 | 220,000 |
1995/07/04 | 645 | 665 | 640 | 665 | 99,000 |
1995/07/03 | 630 | 635 | 610 | 635 | 136,000 |
1995/06/30 | 635 | 638 | 620 | 630 | 179,000 |
1995/06/29 | 683 | 683 | 630 | 633 | 188,000 |
1995/06/28 | 681 | 681 | 650 | 653 | 115,000 |
1995/06/27 | 715 | 717 | 675 | 680 | 219,000 |
1995/06/26 | 730 | 730 | 714 | 715 | 76,000 |
1995/06/23 | 710 | 720 | 706 | 720 | 116,000 |
1995/06/22 | 700 | 700 | 685 | 700 | 84,000 |
1995/06/21 | 700 | 705 | 694 | 700 | 248,000 |
1995/06/20 | 705 | 711 | 687 | 700 | 348,000 |
1995/06/19 | 709 | 717 | 703 | 715 | 143,000 |
1995/06/16 | 740 | 740 | 703 | 719 | 193,000 |
1995/06/15 | 725 | 730 | 701 | 730 | 172,000 |
1995/06/14 | 731 | 731 | 716 | 730 | 268,000 |
1995/06/13 | 726 | 727 | 706 | 716 | 294,000 |
1995/06/12 | 741 | 741 | 709 | 717 | 226,000 |
1995/06/09 | 738 | 757 | 738 | 740 | 1,100,000 |
1995/06/08 | 770 | 776 | 740 | 758 | 162,000 |
1995/06/07 | 786 | 786 | 770 | 780 | 145,000 |
1995/06/06 | 799 | 799 | 786 | 786 | 103,000 |
1995/06/05 | 802 | 802 | 784 | 798 | 96,000 |
1995/06/02 | 765 | 802 | 765 | 802 | 177,000 |
1995/06/01 | 755 | 767 | 753 | 755 | 182,000 |
1995/05/31 | 789 | 789 | 745 | 747 | 163,000 |
1995/05/30 | 759 | 800 | 759 | 790 | 107,000 |
1995/05/29 | 770 | 770 | 755 | 759 | 125,000 |
1995/05/26 | 760 | 778 | 752 | 770 | 61,000 |
1995/05/25 | 784 | 784 | 760 | 760 | 160,000 |
1995/05/24 | 767 | 788 | 765 | 775 | 124,000 |
1995/05/23 | 774 | 787 | 772 | 787 | 84,000 |
1995/05/22 | 791 | 796 | 762 | 772 | 160,000 |
1995/05/19 | 793 | 802 | 786 | 791 | 193,000 |
1995/05/18 | 840 | 840 | 800 | 805 | 161,000 |
1995/05/17 | 825 | 825 | 818 | 822 | 147,000 |
1995/05/16 | 830 | 830 | 811 | 830 | 113,000 |
1995/05/15 | 820 | 839 | 812 | 839 | 167,000 |
1995/05/12 | 820 | 824 | 806 | 806 | 381,000 |
1995/05/11 | 840 | 840 | 827 | 830 | 142,000 |
1995/05/10 | 832 | 841 | 832 | 839 | 172,000 |
1995/05/09 | 850 | 850 | 834 | 841 | 146,000 |
1995/05/08 | 861 | 861 | 852 | 852 | 226,000 |
1995/05/02 | 855 | 870 | 855 | 862 | 235,000 |
1995/05/01 | 884 | 889 | 870 | 875 | 94,000 |
1995/04/28 | 865 | 884 | 865 | 884 | 127,000 |
1995/04/27 | 880 | 880 | 866 | 880 | 145,000 |
1995/04/26 | 862 | 869 | 849 | 865 | 107,000 |
1995/04/25 | 869 | 900 | 867 | 872 | 217,000 |
1995/04/24 | 868 | 875 | 859 | 868 | 96,000 |
1995/04/21 | 847 | 878 | 847 | 878 | 241,000 |
1995/04/20 | 835 | 838 | 825 | 837 | 218,000 |
1995/04/19 | 786 | 820 | 786 | 815 | 205,000 |
1995/04/18 | 796 | 798 | 781 | 796 | 88,000 |
1995/04/17 | 781 | 804 | 780 | 804 | 147,000 |
1995/04/14 | 782 | 805 | 778 | 780 | 369,000 |
1995/04/13 | 792 | 808 | 770 | 781 | 211,000 |
1995/04/12 | 788 | 810 | 783 | 803 | 112,000 |
1995/04/11 | 789 | 795 | 770 | 790 | 139,000 |
1995/04/10 | 733 | 779 | 733 | 779 | 169,000 |
1995/04/07 | 759 | 760 | 741 | 754 | 176,000 |
1995/04/06 | 740 | 764 | 725 | 764 | 147,000 |
1995/04/05 | 704 | 741 | 699 | 741 | 165,000 |
1995/04/04 | 697 | 728 | 689 | 694 | 248,000 |
1995/04/03 | 746 | 746 | 686 | 687 | 425,000 |
1995/03/31 | 794 | 799 | 749 | 749 | 264,000 |
1995/03/30 | 788 | 805 | 781 | 781 | 68,000 |
1995/03/29 | 810 | 810 | 786 | 786 | 216,000 |
1995/03/28 | 810 | 818 | 796 | 815 | 134,000 |
1995/03/27 | 807 | 815 | 800 | 805 | 170,000 |
1995/03/24 | 795 | 795 | 771 | 788 | 158,000 |
1995/03/23 | 801 | 812 | 790 | 795 | 150,000 |
1995/03/22 | 805 | 820 | 805 | 805 | 152,000 |
1995/03/20 | 789 | 815 | 788 | 801 | 141,000 |
1995/03/17 | 817 | 819 | 781 | 809 | 90,000 |
1995/03/16 | 820 | 825 | 801 | 807 | 60,000 |
1995/03/15 | 814 | 847 | 807 | 830 | 272,000 |
1995/03/14 | 822 | 822 | 801 | 804 | 205,000 |
1995/03/13 | 790 | 795 | 780 | 795 | 157,000 |
1995/03/10 | 815 | 820 | 780 | 780 | 1,581,000 |
1995/03/09 | 825 | 828 | 817 | 817 | 68,000 |
1995/03/08 | 818 | 820 | 790 | 795 | 150,000 |
1995/03/07 | 829 | 835 | 817 | 833 | 106,000 |
1995/03/06 | 803 | 826 | 801 | 815 | 137,000 |
1995/03/03 | 806 | 826 | 803 | 817 | 66,000 |
1995/03/02 | 805 | 825 | 800 | 816 | 255,000 |
1995/03/01 | 832 | 832 | 785 | 785 | 379,000 |
1995/02/28 | 830 | 854 | 820 | 830 | 186,000 |
1995/02/27 | 830 | 830 | 800 | 821 | 222,000 |
1995/02/24 | 882 | 890 | 850 | 850 | 211,000 |
1995/02/23 | 910 | 910 | 857 | 872 | 216,000 |
1995/02/22 | 899 | 910 | 899 | 900 | 183,000 |
1995/02/21 | 875 | 895 | 875 | 880 | 291,000 |
1995/02/20 | 879 | 885 | 865 | 865 | 169,000 |
1995/02/17 | 851 | 890 | 851 | 865 | 372,000 |
1995/02/16 | 860 | 865 | 842 | 851 | 206,000 |
1995/02/15 | 881 | 889 | 866 | 870 | 123,000 |
1995/02/14 | 906 | 906 | 890 | 900 | 132,000 |
1995/02/13 | 907 | 907 | 897 | 906 | 88,000 |
1995/02/10 | 908 | 908 | 882 | 907 | 215,000 |
1995/02/09 | 907 | 908 | 890 | 908 | 165,000 |
1995/02/08 | 895 | 910 | 886 | 897 | 168,000 |
1995/02/07 | 928 | 928 | 895 | 895 | 1,550,000 |
1995/02/06 | 929 | 938 | 929 | 938 | 58,000 |
1995/02/03 | 929 | 935 | 918 | 918 | 88,000 |
1995/02/02 | 930 | 938 | 918 | 924 | 84,000 |
1995/02/01 | 926 | 958 | 926 | 950 | 182,000 |
1995/01/31 | 942 | 942 | 907 | 916 | 1,646,000 |
1995/01/30 | 910 | 950 | 910 | 932 | 125,000 |
1995/01/27 | 920 | 930 | 892 | 900 | 222,000 |
1995/01/26 | 912 | 930 | 908 | 908 | 204,000 |
1995/01/25 | 925 | 932 | 905 | 912 | 199,000 |
1995/01/24 | 900 | 920 | 881 | 920 | 265,000 |
1995/01/23 | 948 | 949 | 881 | 881 | 250,000 |
1995/01/20 | 960 | 968 | 951 | 968 | 187,000 |
1995/01/19 | 986 | 986 | 968 | 972 | 139,000 |
1995/01/18 | 964 | 986 | 964 | 986 | 101,000 |
1995/01/17 | 981 | 984 | 968 | 968 | 148,000 |
1995/01/13 | 990 | 990 | 971 | 986 | 527,000 |
1995/01/12 | 994 | 994 | 981 | 990 | 91,000 |
1995/01/11 | 987 | 994 | 987 | 994 | 107,000 |
1995/01/10 | 982 | 987 | 968 | 987 | 120,000 |
1995/01/09 | 993 | 995 | 982 | 982 | 72,000 |
1995/01/06 | 980 | 998 | 980 | 993 | 69,000 |
1995/01/05 | 998 | 1,000 | 995 | 1,000 | 40,000 |
1995/01/04 | 992 | 999 | 992 | 998 | 16,000 |