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 |
---|---|---|---|---|---|
2006/12/29 | 2,530 | 2,545 | 2,515 | 2,525 | 211,300 |
2006/12/28 | 2,560 | 2,560 | 2,505 | 2,535 | 453,900 |
2006/12/27 | 2,555 | 2,565 | 2,540 | 2,550 | 379,500 |
2006/12/26 | 2,545 | 2,545 | 2,510 | 2,540 | 358,200 |
2006/12/25 | 2,555 | 2,560 | 2,520 | 2,535 | 413,600 |
2006/12/22 | 2,545 | 2,560 | 2,525 | 2,560 | 1,416,600 |
2006/12/21 | 2,490 | 2,545 | 2,475 | 2,540 | 1,357,600 |
2006/12/20 | 2,455 | 2,515 | 2,440 | 2,495 | 1,315,900 |
2006/12/19 | 2,475 | 2,475 | 2,430 | 2,455 | 723,600 |
2006/12/18 | 2,480 | 2,495 | 2,445 | 2,475 | 1,039,700 |
2006/12/15 | 2,465 | 2,480 | 2,450 | 2,475 | 1,323,500 |
2006/12/14 | 2,400 | 2,425 | 2,400 | 2,425 | 968,400 |
2006/12/13 | 2,395 | 2,400 | 2,365 | 2,400 | 1,029,900 |
2006/12/12 | 2,360 | 2,385 | 2,355 | 2,375 | 1,161,900 |
2006/12/11 | 2,345 | 2,345 | 2,310 | 2,325 | 879,100 |
2006/12/08 | 2,280 | 2,325 | 2,280 | 2,305 | 3,657,000 |
2006/12/07 | 2,340 | 2,340 | 2,305 | 2,320 | 1,242,800 |
2006/12/06 | 2,300 | 2,335 | 2,295 | 2,315 | 1,698,600 |
2006/12/05 | 2,345 | 2,350 | 2,295 | 2,305 | 1,050,100 |
2006/12/04 | 2,345 | 2,360 | 2,320 | 2,350 | 763,900 |
2006/12/01 | 2,360 | 2,380 | 2,335 | 2,365 | 1,319,000 |
2006/11/30 | 2,350 | 2,365 | 2,325 | 2,340 | 1,161,100 |
2006/11/29 | 2,320 | 2,350 | 2,305 | 2,335 | 1,423,000 |
2006/11/28 | 2,255 | 2,315 | 2,225 | 2,310 | 1,612,700 |
2006/11/27 | 2,290 | 2,295 | 2,275 | 2,295 | 1,011,000 |
2006/11/24 | 2,270 | 2,290 | 2,250 | 2,285 | 1,217,900 |
2006/11/22 | 2,270 | 2,330 | 2,270 | 2,330 | 645,000 |
2006/11/21 | 2,275 | 2,325 | 2,275 | 2,295 | 1,077,300 |
2006/11/20 | 2,345 | 2,355 | 2,265 | 2,275 | 1,657,100 |
2006/11/17 | 2,390 | 2,390 | 2,325 | 2,335 | 1,773,300 |
2006/11/16 | 2,400 | 2,420 | 2,385 | 2,390 | 1,474,400 |
2006/11/15 | 2,355 | 2,400 | 2,345 | 2,395 | 1,857,600 |
2006/11/14 | 2,365 | 2,375 | 2,340 | 2,370 | 1,255,800 |
2006/11/13 | 2,360 | 2,360 | 2,290 | 2,315 | 1,067,800 |
2006/11/10 | 2,360 | 2,415 | 2,360 | 2,380 | 1,692,800 |
2006/11/09 | 2,420 | 2,425 | 2,345 | 2,375 | 983,900 |
2006/11/08 | 2,445 | 2,450 | 2,405 | 2,425 | 800,100 |
2006/11/07 | 2,470 | 2,470 | 2,405 | 2,420 | 870,000 |
2006/11/06 | 2,340 | 2,450 | 2,340 | 2,410 | 2,383,200 |
2006/11/02 | 2,455 | 2,475 | 2,420 | 2,460 | 1,400,600 |
2006/11/01 | 2,440 | 2,490 | 2,405 | 2,485 | 1,151,100 |
2006/10/31 | 2,405 | 2,445 | 2,385 | 2,435 | 1,032,400 |
2006/10/30 | 2,440 | 2,450 | 2,400 | 2,405 | 820,100 |
2006/10/27 | 2,545 | 2,545 | 2,480 | 2,490 | 889,600 |
2006/10/26 | 2,515 | 2,550 | 2,505 | 2,535 | 835,600 |
2006/10/25 | 2,540 | 2,545 | 2,485 | 2,485 | 1,101,600 |
2006/10/24 | 2,550 | 2,560 | 2,535 | 2,535 | 772,900 |
2006/10/23 | 2,545 | 2,550 | 2,500 | 2,530 | 946,000 |
2006/10/20 | 2,480 | 2,540 | 2,480 | 2,535 | 862,300 |
2006/10/19 | 2,500 | 2,515 | 2,460 | 2,480 | 848,400 |
2006/10/18 | 2,510 | 2,525 | 2,460 | 2,500 | 1,538,400 |
2006/10/17 | 2,480 | 2,550 | 2,475 | 2,505 | 2,243,200 |
2006/10/16 | 2,400 | 2,470 | 2,390 | 2,470 | 1,926,900 |
2006/10/13 | 2,325 | 2,380 | 2,325 | 2,380 | 1,791,100 |
2006/10/12 | 2,305 | 2,360 | 2,285 | 2,310 | 1,052,500 |
2006/10/11 | 2,305 | 2,370 | 2,290 | 2,300 | 1,937,500 |
2006/10/10 | 2,345 | 2,395 | 2,325 | 2,345 | 2,620,300 |
2006/10/06 | 2,380 | 2,395 | 2,350 | 2,355 | 1,926,300 |
2006/10/05 | 2,350 | 2,370 | 2,335 | 2,340 | 2,184,800 |
2006/10/04 | 2,280 | 2,300 | 2,220 | 2,220 | 1,088,100 |
2006/10/03 | 2,300 | 2,305 | 2,250 | 2,290 | 902,500 |
2006/10/02 | 2,250 | 2,350 | 2,250 | 2,315 | 1,025,500 |
2006/09/29 | 2,280 | 2,295 | 2,265 | 2,290 | 928,200 |
2006/09/28 | 2,240 | 2,295 | 2,235 | 2,275 | 931,500 |
2006/09/27 | 2,205 | 2,255 | 2,200 | 2,255 | 704,800 |
2006/09/26 | 2,210 | 2,210 | 2,160 | 2,180 | 563,100 |
2006/09/25 | 2,195 | 2,220 | 2,155 | 2,215 | 1,538,300 |
2006/09/22 | 2,170 | 2,185 | 2,145 | 2,155 | 1,173,100 |
2006/09/21 | 2,220 | 2,220 | 2,170 | 2,210 | 717,100 |
2006/09/20 | 2,175 | 2,185 | 2,155 | 2,175 | 1,315,500 |
2006/09/19 | 2,170 | 2,210 | 2,155 | 2,170 | 1,425,700 |
2006/09/15 | 2,210 | 2,215 | 2,135 | 2,165 | 831,300 |
2006/09/14 | 2,180 | 2,240 | 2,180 | 2,215 | 677,400 |
2006/09/13 | 2,230 | 2,245 | 2,180 | 2,185 | 769,300 |
2006/09/12 | 2,190 | 2,230 | 2,155 | 2,200 | 1,126,500 |
2006/09/11 | 2,280 | 2,290 | 2,235 | 2,240 | 928,600 |
2006/09/08 | 2,220 | 2,300 | 2,220 | 2,275 | 2,533,500 |
2006/09/07 | 2,285 | 2,300 | 2,230 | 2,245 | 1,310,500 |
2006/09/06 | 2,355 | 2,370 | 2,320 | 2,330 | 793,300 |
2006/09/05 | 2,370 | 2,395 | 2,360 | 2,375 | 604,500 |
2006/09/04 | 2,360 | 2,405 | 2,330 | 2,380 | 837,700 |
2006/09/01 | 2,300 | 2,335 | 2,295 | 2,325 | 877,200 |
2006/08/31 | 2,280 | 2,385 | 2,275 | 2,340 | 1,186,700 |
2006/08/30 | 2,300 | 2,300 | 2,275 | 2,290 | 600,100 |
2006/08/29 | 2,275 | 2,300 | 2,270 | 2,285 | 433,500 |
2006/08/28 | 2,295 | 2,305 | 2,255 | 2,270 | 826,700 |
2006/08/25 | 2,290 | 2,330 | 2,265 | 2,280 | 965,200 |
2006/08/24 | 2,360 | 2,365 | 2,280 | 2,295 | 1,435,600 |
2006/08/23 | 2,360 | 2,395 | 2,360 | 2,375 | 599,400 |
2006/08/22 | 2,360 | 2,395 | 2,345 | 2,375 | 672,500 |
2006/08/21 | 2,375 | 2,390 | 2,320 | 2,345 | 654,300 |
2006/08/18 | 2,355 | 2,395 | 2,355 | 2,375 | 840,600 |
2006/08/17 | 2,350 | 2,390 | 2,350 | 2,350 | 723,600 |
2006/08/16 | 2,310 | 2,345 | 2,305 | 2,340 | 671,700 |
2006/08/15 | 2,290 | 2,305 | 2,270 | 2,290 | 1,025,800 |
2006/08/14 | 2,220 | 2,285 | 2,210 | 2,285 | 789,400 |
2006/08/11 | 2,215 | 2,235 | 2,190 | 2,205 | 1,370,500 |
2006/08/10 | 2,160 | 2,225 | 2,155 | 2,200 | 706,900 |
2006/08/09 | 2,125 | 2,190 | 2,080 | 2,185 | 1,025,700 |
2006/08/08 | 2,120 | 2,170 | 2,115 | 2,165 | 760,300 |
2006/08/07 | 2,175 | 2,185 | 2,120 | 2,120 | 864,100 |
2006/08/04 | 2,155 | 2,180 | 2,140 | 2,160 | 578,400 |
2006/08/03 | 2,210 | 2,210 | 2,135 | 2,135 | 1,327,000 |
2006/08/02 | 2,130 | 2,170 | 2,115 | 2,145 | 981,900 |
2006/08/01 | 2,140 | 2,150 | 2,120 | 2,140 | 772,200 |
2006/07/31 | 2,130 | 2,145 | 2,110 | 2,140 | 1,158,000 |
2006/07/28 | 2,050 | 2,110 | 2,045 | 2,100 | 1,397,200 |
2006/07/27 | 1,991 | 2,045 | 1,981 | 2,035 | 1,013,300 |
2006/07/26 | 2,025 | 2,035 | 1,988 | 1,990 | 840,700 |
2006/07/25 | 1,980 | 2,010 | 1,966 | 1,995 | 733,900 |
2006/07/24 | 1,970 | 1,981 | 1,931 | 1,950 | 1,456,900 |
2006/07/21 | 2,010 | 2,050 | 2,000 | 2,005 | 431,300 |
2006/07/20 | 2,010 | 2,045 | 1,999 | 2,030 | 716,100 |
2006/07/19 | 1,987 | 2,010 | 1,964 | 1,979 | 950,000 |
2006/07/18 | 2,005 | 2,005 | 1,928 | 1,967 | 2,038,700 |
2006/07/14 | 2,015 | 2,040 | 1,986 | 2,005 | 1,658,700 |
2006/07/13 | 2,065 | 2,115 | 2,040 | 2,055 | 1,073,400 |
2006/07/12 | 2,130 | 2,155 | 2,075 | 2,105 | 628,300 |
2006/07/11 | 2,160 | 2,170 | 2,125 | 2,155 | 589,300 |
2006/07/10 | 2,145 | 2,185 | 2,110 | 2,185 | 814,400 |
2006/07/07 | 2,140 | 2,170 | 2,130 | 2,140 | 615,700 |
2006/07/06 | 2,205 | 2,205 | 2,120 | 2,130 | 712,400 |
2006/07/05 | 2,200 | 2,205 | 2,180 | 2,200 | 347,000 |
2006/07/04 | 2,250 | 2,250 | 2,210 | 2,215 | 528,100 |
2006/07/03 | 2,250 | 2,250 | 2,215 | 2,240 | 942,800 |
2006/06/30 | 2,190 | 2,220 | 2,185 | 2,210 | 1,162,700 |
2006/06/29 | 2,125 | 2,140 | 2,100 | 2,120 | 1,532,700 |
2006/06/28 | 2,100 | 2,125 | 2,070 | 2,080 | 846,200 |
2006/06/27 | 2,170 | 2,180 | 2,130 | 2,150 | 1,013,400 |
2006/06/26 | 2,100 | 2,130 | 2,090 | 2,130 | 625,500 |
2006/06/23 | 2,080 | 2,105 | 2,060 | 2,105 | 725,200 |
2006/06/22 | 2,010 | 2,120 | 2,010 | 2,120 | 959,200 |
2006/06/21 | 2,080 | 2,080 | 2,020 | 2,050 | 781,400 |
2006/06/20 | 2,100 | 2,105 | 2,040 | 2,050 | 969,800 |
2006/06/19 | 2,095 | 2,100 | 2,045 | 2,070 | 923,200 |
2006/06/16 | 2,105 | 2,135 | 2,030 | 2,125 | 2,247,800 |
2006/06/15 | 1,981 | 2,005 | 1,969 | 1,978 | 1,028,900 |
2006/06/14 | 1,873 | 1,986 | 1,870 | 1,956 | 1,829,700 |
2006/06/13 | 1,950 | 1,959 | 1,892 | 1,893 | 920,600 |
2006/06/12 | 1,985 | 2,035 | 1,950 | 1,985 | 1,511,100 |
2006/06/09 | 1,926 | 2,040 | 1,910 | 2,005 | 4,280,100 |
2006/06/08 | 2,010 | 2,010 | 1,929 | 1,956 | 1,477,800 |
2006/06/07 | 2,080 | 2,110 | 2,015 | 2,020 | 1,214,900 |
2006/06/06 | 2,105 | 2,120 | 2,080 | 2,090 | 1,079,400 |
2006/06/05 | 2,150 | 2,175 | 2,105 | 2,120 | 1,300,100 |
2006/06/02 | 2,185 | 2,200 | 2,110 | 2,190 | 1,555,000 |
2006/06/01 | 2,205 | 2,240 | 2,165 | 2,180 | 1,146,500 |
2006/05/31 | 2,180 | 2,220 | 2,165 | 2,220 | 2,172,400 |
2006/05/30 | 2,320 | 2,335 | 2,285 | 2,300 | 665,900 |
2006/05/29 | 2,375 | 2,375 | 2,320 | 2,325 | 702,300 |
2006/05/26 | 2,285 | 2,325 | 2,270 | 2,325 | 992,500 |
2006/05/25 | 2,280 | 2,295 | 2,210 | 2,240 | 961,900 |
2006/05/24 | 2,185 | 2,250 | 2,175 | 2,250 | 1,149,100 |
2006/05/23 | 2,215 | 2,260 | 2,160 | 2,210 | 999,300 |
2006/05/22 | 2,315 | 2,325 | 2,245 | 2,255 | 769,300 |
2006/05/19 | 2,255 | 2,320 | 2,215 | 2,315 | 908,400 |
2006/05/18 | 2,280 | 2,300 | 2,250 | 2,270 | 794,200 |
2006/05/17 | 2,290 | 2,310 | 2,255 | 2,300 | 1,000,100 |
2006/05/16 | 2,380 | 2,390 | 2,280 | 2,285 | 1,413,700 |
2006/05/15 | 2,365 | 2,395 | 2,335 | 2,390 | 1,028,500 |
2006/05/12 | 2,375 | 2,405 | 2,300 | 2,370 | 1,779,900 |
2006/05/11 | 2,460 | 2,475 | 2,410 | 2,415 | 794,100 |
2006/05/10 | 2,470 | 2,485 | 2,405 | 2,425 | 1,076,400 |
2006/05/09 | 2,515 | 2,540 | 2,470 | 2,495 | 797,500 |
2006/05/08 | 2,585 | 2,605 | 2,540 | 2,560 | 753,600 |
2006/05/02 | 2,500 | 2,565 | 2,490 | 2,545 | 686,900 |
2006/05/01 | 2,465 | 2,490 | 2,450 | 2,490 | 546,500 |
2006/04/28 | 2,470 | 2,475 | 2,375 | 2,455 | 1,321,100 |
2006/04/27 | 2,495 | 2,545 | 2,485 | 2,515 | 900,200 |
2006/04/26 | 2,430 | 2,515 | 2,430 | 2,465 | 639,500 |
2006/04/25 | 2,415 | 2,465 | 2,410 | 2,450 | 1,286,500 |
2006/04/24 | 2,535 | 2,535 | 2,435 | 2,455 | 1,147,600 |
2006/04/21 | 2,495 | 2,615 | 2,470 | 2,550 | 1,607,700 |
2006/04/20 | 2,450 | 2,510 | 2,445 | 2,480 | 2,048,400 |
2006/04/19 | 2,425 | 2,435 | 2,415 | 2,435 | 783,300 |
2006/04/18 | 2,395 | 2,410 | 2,360 | 2,400 | 715,600 |
2006/04/17 | 2,410 | 2,415 | 2,370 | 2,385 | 611,600 |
2006/04/14 | 2,425 | 2,425 | 2,380 | 2,395 | 975,200 |
2006/04/13 | 2,355 | 2,415 | 2,345 | 2,400 | 927,300 |
2006/04/12 | 2,390 | 2,400 | 2,355 | 2,355 | 587,900 |
2006/04/11 | 2,395 | 2,410 | 2,380 | 2,410 | 609,500 |
2006/04/10 | 2,425 | 2,425 | 2,375 | 2,385 | 691,200 |
2006/04/07 | 2,400 | 2,425 | 2,395 | 2,425 | 497,600 |
2006/04/06 | 2,380 | 2,425 | 2,380 | 2,425 | 728,200 |
2006/04/05 | 2,395 | 2,435 | 2,375 | 2,385 | 770,900 |
2006/04/04 | 2,375 | 2,410 | 2,365 | 2,395 | 1,253,800 |
2006/04/03 | 2,350 | 2,385 | 2,340 | 2,375 | 828,000 |
2006/03/31 | 2,340 | 2,360 | 2,330 | 2,350 | 761,500 |
2006/03/30 | 2,380 | 2,395 | 2,360 | 2,380 | 939,100 |
2006/03/29 | 2,325 | 2,385 | 2,295 | 2,380 | 959,800 |
2006/03/28 | 2,300 | 2,325 | 2,270 | 2,315 | 612,200 |
2006/03/27 | 2,310 | 2,325 | 2,295 | 2,315 | 798,700 |
2006/03/24 | 2,270 | 2,295 | 2,250 | 2,270 | 962,000 |
2006/03/23 | 2,225 | 2,265 | 2,220 | 2,235 | 706,100 |
2006/03/22 | 2,235 | 2,235 | 2,200 | 2,200 | 665,700 |
2006/03/20 | 2,170 | 2,220 | 2,160 | 2,210 | 826,000 |
2006/03/17 | 2,160 | 2,170 | 2,105 | 2,165 | 845,100 |
2006/03/16 | 2,185 | 2,195 | 2,145 | 2,155 | 963,300 |
2006/03/15 | 2,165 | 2,185 | 2,145 | 2,155 | 788,700 |
2006/03/14 | 2,220 | 2,225 | 2,140 | 2,160 | 886,300 |
2006/03/13 | 2,210 | 2,235 | 2,195 | 2,220 | 658,400 |
2006/03/10 | 2,125 | 2,200 | 2,110 | 2,185 | 2,645,100 |
2006/03/09 | 2,060 | 2,165 | 2,060 | 2,135 | 1,149,600 |
2006/03/08 | 2,060 | 2,100 | 2,050 | 2,050 | 739,300 |
2006/03/07 | 2,160 | 2,160 | 2,070 | 2,080 | 1,105,900 |
2006/03/06 | 2,090 | 2,135 | 2,060 | 2,135 | 936,500 |
2006/03/03 | 2,150 | 2,150 | 2,060 | 2,070 | 983,200 |
2006/03/02 | 2,150 | 2,160 | 2,115 | 2,145 | 834,200 |
2006/03/01 | 2,150 | 2,185 | 2,130 | 2,135 | 755,000 |
2006/02/28 | 2,195 | 2,220 | 2,135 | 2,220 | 943,600 |
2006/02/27 | 2,220 | 2,245 | 2,160 | 2,160 | 838,300 |
2006/02/24 | 2,250 | 2,250 | 2,180 | 2,195 | 651,000 |
2006/02/23 | 2,200 | 2,230 | 2,155 | 2,230 | 910,800 |
2006/02/22 | 2,170 | 2,200 | 2,130 | 2,160 | 970,400 |
2006/02/21 | 2,085 | 2,145 | 2,085 | 2,140 | 1,082,000 |
2006/02/20 | 2,110 | 2,155 | 2,105 | 2,120 | 1,086,700 |
2006/02/17 | 2,210 | 2,230 | 2,130 | 2,130 | 855,200 |
2006/02/16 | 2,190 | 2,235 | 2,175 | 2,225 | 1,239,600 |
2006/02/15 | 2,290 | 2,305 | 2,195 | 2,205 | 1,262,600 |
2006/02/14 | 2,270 | 2,290 | 2,245 | 2,285 | 1,475,600 |
2006/02/13 | 2,270 | 2,295 | 2,245 | 2,260 | 2,081,000 |
2006/02/10 | 2,290 | 2,310 | 2,170 | 2,260 | 1,751,100 |
2006/02/09 | 2,270 | 2,290 | 2,240 | 2,265 | 582,000 |
2006/02/08 | 2,300 | 2,320 | 2,225 | 2,225 | 772,000 |
2006/02/07 | 2,290 | 2,325 | 2,275 | 2,320 | 831,000 |
2006/02/06 | 2,260 | 2,285 | 2,235 | 2,275 | 788,700 |
2006/02/03 | 2,260 | 2,270 | 2,235 | 2,250 | 483,500 |
2006/02/02 | 2,240 | 2,295 | 2,240 | 2,280 | 1,081,100 |
2006/02/01 | 2,240 | 2,245 | 2,210 | 2,210 | 622,700 |
2006/01/31 | 2,270 | 2,270 | 2,225 | 2,235 | 659,100 |
2006/01/30 | 2,265 | 2,270 | 2,220 | 2,240 | 873,000 |
2006/01/27 | 2,195 | 2,235 | 2,170 | 2,235 | 847,500 |
2006/01/26 | 2,110 | 2,160 | 2,110 | 2,135 | 769,000 |
2006/01/25 | 2,110 | 2,135 | 2,100 | 2,105 | 990,900 |
2006/01/24 | 2,105 | 2,150 | 2,095 | 2,105 | 1,223,200 |
2006/01/23 | 2,150 | 2,185 | 2,135 | 2,140 | 831,700 |
2006/01/20 | 2,190 | 2,230 | 2,170 | 2,210 | 1,290,600 |
2006/01/19 | 2,145 | 2,220 | 2,135 | 2,150 | 1,320,700 |
2006/01/18 | 2,250 | 2,250 | 2,100 | 2,150 | 1,813,100 |
2006/01/17 | 2,300 | 2,335 | 2,255 | 2,255 | 1,276,900 |
2006/01/16 | 2,355 | 2,355 | 2,285 | 2,305 | 1,136,600 |
2006/01/13 | 2,315 | 2,370 | 2,255 | 2,350 | 2,346,300 |
2006/01/12 | 2,285 | 2,290 | 2,240 | 2,275 | 973,400 |
2006/01/11 | 2,250 | 2,260 | 2,175 | 2,260 | 1,393,700 |
2006/01/10 | 2,300 | 2,310 | 2,210 | 2,210 | 1,131,900 |
2006/01/06 | 2,260 | 2,320 | 2,250 | 2,290 | 1,242,200 |
2006/01/05 | 2,340 | 2,340 | 2,245 | 2,245 | 1,420,400 |
2006/01/04 | 2,275 | 2,300 | 2,235 | 2,300 | 976,500 |