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 |
---|---|---|---|---|---|
2007/12/28 | 2,075 | 2,075 | 2,010 | 2,010 | 410,200 |
2007/12/27 | 2,055 | 2,065 | 2,040 | 2,055 | 463,400 |
2007/12/26 | 2,060 | 2,075 | 2,050 | 2,060 | 457,900 |
2007/12/25 | 2,065 | 2,065 | 2,025 | 2,050 | 799,800 |
2007/12/21 | 1,887 | 1,997 | 1,885 | 1,992 | 1,432,800 |
2007/12/20 | 1,943 | 1,959 | 1,903 | 1,917 | 1,301,100 |
2007/12/19 | 1,911 | 1,933 | 1,897 | 1,897 | 1,216,000 |
2007/12/18 | 1,915 | 1,933 | 1,886 | 1,922 | 1,689,900 |
2007/12/17 | 1,991 | 1,993 | 1,941 | 1,945 | 1,812,000 |
2007/12/14 | 1,996 | 2,070 | 1,996 | 2,020 | 3,072,600 |
2007/12/13 | 2,010 | 2,050 | 1,992 | 1,999 | 901,000 |
2007/12/12 | 1,973 | 2,045 | 1,967 | 2,035 | 868,800 |
2007/12/11 | 2,065 | 2,065 | 2,020 | 2,035 | 757,500 |
2007/12/10 | 2,075 | 2,080 | 2,015 | 2,030 | 675,800 |
2007/12/07 | 2,005 | 2,050 | 1,996 | 2,030 | 970,100 |
2007/12/06 | 1,982 | 1,987 | 1,949 | 1,973 | 833,900 |
2007/12/05 | 1,889 | 1,930 | 1,878 | 1,922 | 820,800 |
2007/12/04 | 1,875 | 1,907 | 1,867 | 1,878 | 907,400 |
2007/12/03 | 1,909 | 1,929 | 1,889 | 1,900 | 698,800 |
2007/11/30 | 1,842 | 1,930 | 1,842 | 1,908 | 1,121,300 |
2007/11/29 | 1,854 | 1,874 | 1,845 | 1,866 | 862,900 |
2007/11/28 | 1,849 | 1,878 | 1,798 | 1,827 | 891,100 |
2007/11/27 | 1,800 | 1,914 | 1,791 | 1,862 | 1,037,500 |
2007/11/26 | 1,836 | 1,845 | 1,808 | 1,825 | 1,041,700 |
2007/11/22 | 1,788 | 1,824 | 1,757 | 1,782 | 1,601,800 |
2007/11/21 | 1,820 | 1,847 | 1,770 | 1,789 | 1,494,000 |
2007/11/20 | 1,786 | 1,853 | 1,774 | 1,850 | 1,584,200 |
2007/11/19 | 1,850 | 1,867 | 1,807 | 1,816 | 947,000 |
2007/11/16 | 1,856 | 1,860 | 1,797 | 1,841 | 1,294,300 |
2007/11/15 | 1,884 | 1,924 | 1,879 | 1,886 | 1,488,000 |
2007/11/14 | 1,880 | 1,906 | 1,862 | 1,900 | 1,349,900 |
2007/11/13 | 1,884 | 1,906 | 1,855 | 1,890 | 1,433,600 |
2007/11/12 | 1,928 | 1,938 | 1,863 | 1,910 | 1,712,800 |
2007/11/09 | 2,005 | 2,025 | 1,970 | 1,978 | 3,015,900 |
2007/11/08 | 2,040 | 2,055 | 2,010 | 2,030 | 1,070,100 |
2007/11/07 | 2,135 | 2,135 | 2,055 | 2,060 | 637,800 |
2007/11/06 | 2,125 | 2,140 | 2,115 | 2,135 | 940,500 |
2007/11/05 | 2,105 | 2,120 | 2,075 | 2,085 | 940,500 |
2007/11/02 | 2,150 | 2,165 | 2,130 | 2,150 | 1,311,200 |
2007/11/01 | 2,195 | 2,250 | 2,175 | 2,245 | 1,098,300 |
2007/10/31 | 2,160 | 2,200 | 2,130 | 2,195 | 1,062,900 |
2007/10/30 | 2,175 | 2,185 | 2,150 | 2,155 | 1,404,000 |
2007/10/29 | 2,175 | 2,195 | 2,175 | 2,175 | 736,000 |
2007/10/26 | 2,155 | 2,185 | 2,155 | 2,170 | 1,386,500 |
2007/10/25 | 2,070 | 2,110 | 2,055 | 2,075 | 1,361,800 |
2007/10/24 | 2,090 | 2,095 | 2,055 | 2,055 | 806,000 |
2007/10/23 | 2,085 | 2,120 | 2,070 | 2,090 | 436,500 |
2007/10/22 | 2,080 | 2,090 | 2,045 | 2,085 | 723,100 |
2007/10/19 | 2,150 | 2,160 | 2,105 | 2,130 | 1,167,600 |
2007/10/18 | 2,185 | 2,200 | 2,150 | 2,175 | 1,043,800 |
2007/10/17 | 2,190 | 2,190 | 2,150 | 2,180 | 1,934,700 |
2007/10/16 | 2,160 | 2,170 | 2,150 | 2,165 | 903,300 |
2007/10/15 | 2,205 | 2,210 | 2,165 | 2,195 | 1,052,000 |
2007/10/12 | 2,175 | 2,215 | 2,125 | 2,210 | 2,426,100 |
2007/10/11 | 2,055 | 2,145 | 2,055 | 2,145 | 910,600 |
2007/10/10 | 2,100 | 2,105 | 2,080 | 2,085 | 449,700 |
2007/10/09 | 2,085 | 2,105 | 2,065 | 2,085 | 784,100 |
2007/10/05 | 2,060 | 2,075 | 2,035 | 2,045 | 709,100 |
2007/10/04 | 2,085 | 2,085 | 2,050 | 2,070 | 634,300 |
2007/10/03 | 2,070 | 2,085 | 2,060 | 2,085 | 522,500 |
2007/10/02 | 2,085 | 2,090 | 2,060 | 2,070 | 636,800 |
2007/10/01 | 2,030 | 2,055 | 2,010 | 2,045 | 811,300 |
2007/09/28 | 1,961 | 2,035 | 1,959 | 2,025 | 1,832,900 |
2007/09/27 | 1,990 | 2,030 | 1,976 | 2,025 | 1,123,300 |
2007/09/26 | 1,932 | 1,994 | 1,932 | 1,989 | 1,104,300 |
2007/09/25 | 1,940 | 1,949 | 1,896 | 1,931 | 890,000 |
2007/09/21 | 1,928 | 1,940 | 1,917 | 1,924 | 1,235,600 |
2007/09/20 | 1,912 | 1,930 | 1,892 | 1,928 | 1,128,800 |
2007/09/19 | 1,856 | 1,889 | 1,840 | 1,882 | 1,496,700 |
2007/09/18 | 1,859 | 1,859 | 1,793 | 1,796 | 1,157,500 |
2007/09/14 | 1,790 | 1,844 | 1,777 | 1,829 | 4,231,800 |
2007/09/13 | 1,830 | 1,841 | 1,786 | 1,789 | 1,328,900 |
2007/09/12 | 1,836 | 1,853 | 1,783 | 1,796 | 1,884,500 |
2007/09/11 | 1,808 | 1,808 | 1,751 | 1,788 | 878,800 |
2007/09/10 | 1,793 | 1,796 | 1,765 | 1,778 | 1,163,200 |
2007/09/07 | 1,805 | 1,852 | 1,798 | 1,835 | 1,676,400 |
2007/09/06 | 1,801 | 1,871 | 1,801 | 1,865 | 1,588,400 |
2007/09/05 | 1,859 | 1,911 | 1,845 | 1,851 | 2,648,000 |
2007/09/04 | 1,810 | 1,848 | 1,790 | 1,819 | 1,657,500 |
2007/09/03 | 1,853 | 1,859 | 1,801 | 1,816 | 1,155,600 |
2007/08/31 | 1,788 | 1,845 | 1,787 | 1,840 | 1,464,300 |
2007/08/30 | 1,797 | 1,810 | 1,768 | 1,788 | 2,207,200 |
2007/08/29 | 1,691 | 1,720 | 1,683 | 1,712 | 942,400 |
2007/08/28 | 1,755 | 1,767 | 1,728 | 1,752 | 1,036,500 |
2007/08/27 | 1,802 | 1,811 | 1,762 | 1,770 | 1,090,000 |
2007/08/24 | 1,819 | 1,823 | 1,771 | 1,791 | 1,366,600 |
2007/08/23 | 1,798 | 1,814 | 1,786 | 1,806 | 1,579,900 |
2007/08/22 | 1,740 | 1,768 | 1,708 | 1,746 | 1,453,300 |
2007/08/21 | 1,734 | 1,803 | 1,734 | 1,748 | 1,887,100 |
2007/08/20 | 1,700 | 1,780 | 1,690 | 1,721 | 2,279,400 |
2007/08/17 | 1,862 | 1,866 | 1,638 | 1,646 | 4,130,200 |
2007/08/16 | 1,895 | 1,914 | 1,859 | 1,887 | 1,726,300 |
2007/08/15 | 1,935 | 1,958 | 1,918 | 1,925 | 1,236,800 |
2007/08/14 | 1,920 | 1,965 | 1,908 | 1,944 | 1,018,200 |
2007/08/13 | 1,905 | 1,980 | 1,872 | 1,922 | 1,915,000 |
2007/08/10 | 1,905 | 1,950 | 1,905 | 1,935 | 3,209,200 |
2007/08/09 | 1,989 | 2,015 | 1,965 | 2,005 | 1,963,900 |
2007/08/08 | 1,950 | 1,985 | 1,942 | 1,964 | 1,928,400 |
2007/08/07 | 2,000 | 2,010 | 1,958 | 1,976 | 2,138,100 |
2007/08/06 | 1,995 | 2,020 | 1,964 | 2,005 | 1,887,700 |
2007/08/03 | 2,040 | 2,080 | 2,015 | 2,025 | 2,159,500 |
2007/08/02 | 2,020 | 2,040 | 1,986 | 2,035 | 1,377,600 |
2007/08/01 | 2,025 | 2,045 | 2,010 | 2,020 | 1,001,900 |
2007/07/31 | 2,095 | 2,100 | 2,070 | 2,075 | 915,800 |
2007/07/30 | 2,050 | 2,095 | 2,035 | 2,090 | 1,201,600 |
2007/07/27 | 2,065 | 2,080 | 2,050 | 2,075 | 1,086,000 |
2007/07/26 | 2,125 | 2,150 | 2,105 | 2,140 | 842,300 |
2007/07/25 | 2,100 | 2,120 | 2,085 | 2,115 | 681,100 |
2007/07/24 | 2,120 | 2,130 | 2,105 | 2,120 | 435,500 |
2007/07/23 | 2,120 | 2,140 | 2,100 | 2,115 | 835,900 |
2007/07/20 | 2,135 | 2,165 | 2,135 | 2,155 | 575,900 |
2007/07/19 | 2,175 | 2,175 | 2,130 | 2,155 | 800,500 |
2007/07/18 | 2,185 | 2,190 | 2,160 | 2,170 | 579,000 |
2007/07/17 | 2,200 | 2,205 | 2,180 | 2,180 | 669,500 |
2007/07/13 | 2,175 | 2,220 | 2,175 | 2,200 | 1,629,400 |
2007/07/12 | 2,180 | 2,190 | 2,145 | 2,160 | 931,800 |
2007/07/11 | 2,200 | 2,200 | 2,170 | 2,180 | 515,200 |
2007/07/10 | 2,205 | 2,215 | 2,190 | 2,200 | 456,900 |
2007/07/09 | 2,235 | 2,235 | 2,205 | 2,220 | 463,100 |
2007/07/06 | 2,185 | 2,205 | 2,185 | 2,195 | 757,500 |
2007/07/05 | 2,210 | 2,235 | 2,205 | 2,205 | 656,200 |
2007/07/04 | 2,220 | 2,230 | 2,210 | 2,220 | 406,500 |
2007/07/03 | 2,230 | 2,245 | 2,215 | 2,220 | 1,089,700 |
2007/07/02 | 2,215 | 2,230 | 2,205 | 2,225 | 849,500 |
2007/06/29 | 2,210 | 2,250 | 2,205 | 2,230 | 970,600 |
2007/06/28 | 2,230 | 2,240 | 2,195 | 2,205 | 740,100 |
2007/06/27 | 2,235 | 2,250 | 2,215 | 2,215 | 1,089,500 |
2007/06/26 | 2,280 | 2,280 | 2,245 | 2,250 | 1,064,400 |
2007/06/25 | 2,255 | 2,300 | 2,250 | 2,275 | 2,401,800 |
2007/06/22 | 2,235 | 2,255 | 2,220 | 2,255 | 1,001,600 |
2007/06/21 | 2,230 | 2,250 | 2,220 | 2,240 | 1,097,600 |
2007/06/20 | 2,235 | 2,280 | 2,220 | 2,255 | 1,468,500 |
2007/06/19 | 2,220 | 2,235 | 2,195 | 2,220 | 665,200 |
2007/06/18 | 2,200 | 2,225 | 2,195 | 2,215 | 1,234,100 |
2007/06/15 | 2,160 | 2,185 | 2,150 | 2,170 | 1,744,900 |
2007/06/14 | 2,140 | 2,175 | 2,140 | 2,160 | 1,074,500 |
2007/06/13 | 2,190 | 2,190 | 2,110 | 2,160 | 1,014,800 |
2007/06/12 | 2,195 | 2,195 | 2,175 | 2,185 | 1,112,500 |
2007/06/11 | 2,175 | 2,180 | 2,165 | 2,180 | 777,100 |
2007/06/08 | 2,155 | 2,170 | 2,115 | 2,155 | 3,856,700 |
2007/06/07 | 2,200 | 2,200 | 2,170 | 2,190 | 992,100 |
2007/06/06 | 2,210 | 2,220 | 2,195 | 2,200 | 1,146,400 |
2007/06/05 | 2,190 | 2,215 | 2,185 | 2,205 | 893,000 |
2007/06/04 | 2,185 | 2,190 | 2,150 | 2,185 | 1,293,600 |
2007/06/01 | 2,175 | 2,200 | 2,165 | 2,190 | 1,298,700 |
2007/05/31 | 2,110 | 2,175 | 2,095 | 2,165 | 1,960,900 |
2007/05/30 | 2,075 | 2,085 | 2,050 | 2,070 | 1,299,900 |
2007/05/29 | 2,090 | 2,110 | 2,075 | 2,095 | 873,500 |
2007/05/28 | 2,110 | 2,110 | 2,090 | 2,100 | 575,700 |
2007/05/25 | 2,105 | 2,120 | 2,080 | 2,090 | 1,671,000 |
2007/05/24 | 2,075 | 2,125 | 2,070 | 2,115 | 1,456,100 |
2007/05/23 | 2,100 | 2,100 | 2,050 | 2,070 | 1,556,500 |
2007/05/22 | 2,070 | 2,080 | 2,055 | 2,075 | 1,027,300 |
2007/05/21 | 2,080 | 2,095 | 2,060 | 2,085 | 693,500 |
2007/05/18 | 2,100 | 2,105 | 2,065 | 2,085 | 1,137,800 |
2007/05/17 | 2,040 | 2,105 | 2,035 | 2,090 | 2,430,200 |
2007/05/16 | 2,005 | 2,015 | 1,993 | 2,000 | 1,471,400 |
2007/05/15 | 2,030 | 2,045 | 2,015 | 2,025 | 1,389,700 |
2007/05/14 | 2,065 | 2,075 | 2,025 | 2,030 | 1,767,200 |
2007/05/11 | 2,100 | 2,120 | 2,025 | 2,045 | 3,561,900 |
2007/05/10 | 2,150 | 2,155 | 2,120 | 2,140 | 2,109,900 |
2007/05/09 | 2,195 | 2,215 | 2,130 | 2,160 | 2,306,500 |
2007/05/08 | 2,185 | 2,230 | 2,170 | 2,210 | 1,135,700 |
2007/05/07 | 2,190 | 2,215 | 2,175 | 2,180 | 1,464,900 |
2007/05/02 | 2,210 | 2,210 | 2,165 | 2,190 | 867,800 |
2007/05/01 | 2,245 | 2,245 | 2,185 | 2,205 | 962,500 |
2007/04/27 | 2,205 | 2,255 | 2,200 | 2,245 | 1,481,200 |
2007/04/26 | 2,180 | 2,240 | 2,175 | 2,230 | 2,301,900 |
2007/04/25 | 2,140 | 2,155 | 2,125 | 2,125 | 1,108,400 |
2007/04/24 | 2,150 | 2,170 | 2,140 | 2,145 | 1,651,000 |
2007/04/23 | 2,210 | 2,220 | 2,180 | 2,185 | 1,182,000 |
2007/04/20 | 2,175 | 2,190 | 2,160 | 2,175 | 974,700 |
2007/04/19 | 2,165 | 2,180 | 2,145 | 2,170 | 2,021,100 |
2007/04/18 | 2,165 | 2,200 | 2,155 | 2,185 | 1,451,100 |
2007/04/17 | 2,220 | 2,220 | 2,155 | 2,185 | 1,422,800 |
2007/04/16 | 2,215 | 2,240 | 2,180 | 2,195 | 1,603,200 |
2007/04/13 | 2,215 | 2,225 | 2,190 | 2,195 | 1,837,300 |
2007/04/12 | 2,160 | 2,210 | 2,160 | 2,195 | 1,792,300 |
2007/04/11 | 2,170 | 2,180 | 2,155 | 2,165 | 1,224,300 |
2007/04/10 | 2,175 | 2,190 | 2,155 | 2,185 | 1,693,300 |
2007/04/09 | 2,180 | 2,215 | 2,175 | 2,215 | 1,313,200 |
2007/04/06 | 2,145 | 2,185 | 2,145 | 2,165 | 3,307,000 |
2007/04/05 | 2,075 | 2,090 | 2,055 | 2,090 | 1,373,500 |
2007/04/04 | 2,065 | 2,095 | 2,045 | 2,095 | 1,424,000 |
2007/04/03 | 2,015 | 2,045 | 2,005 | 2,035 | 1,246,300 |
2007/04/02 | 2,075 | 2,085 | 2,010 | 2,020 | 1,561,900 |
2007/03/30 | 2,065 | 2,085 | 2,045 | 2,065 | 1,038,800 |
2007/03/29 | 2,035 | 2,080 | 2,015 | 2,075 | 1,077,500 |
2007/03/28 | 2,055 | 2,100 | 2,045 | 2,065 | 1,488,800 |
2007/03/27 | 2,080 | 2,125 | 2,060 | 2,090 | 1,154,300 |
2007/03/26 | 2,150 | 2,150 | 2,120 | 2,130 | 852,100 |
2007/03/23 | 2,170 | 2,170 | 2,135 | 2,145 | 769,200 |
2007/03/22 | 2,160 | 2,165 | 2,125 | 2,130 | 1,040,900 |
2007/03/20 | 2,125 | 2,140 | 2,100 | 2,100 | 1,002,600 |
2007/03/19 | 2,015 | 2,090 | 2,005 | 2,085 | 1,880,500 |
2007/03/16 | 2,030 | 2,060 | 2,005 | 2,025 | 1,740,300 |
2007/03/15 | 2,105 | 2,110 | 2,065 | 2,070 | 1,229,500 |
2007/03/14 | 2,085 | 2,090 | 2,040 | 2,070 | 1,450,200 |
2007/03/13 | 2,145 | 2,160 | 2,140 | 2,145 | 1,123,600 |
2007/03/12 | 2,175 | 2,195 | 2,150 | 2,165 | 2,006,500 |
2007/03/09 | 2,200 | 2,210 | 2,115 | 2,140 | 7,075,700 |
2007/03/08 | 2,000 | 2,045 | 1,990 | 2,045 | 2,195,000 |
2007/03/07 | 2,050 | 2,070 | 2,000 | 2,015 | 2,585,400 |
2007/03/06 | 1,992 | 2,020 | 1,982 | 2,010 | 2,716,100 |
2007/03/05 | 2,020 | 2,035 | 1,973 | 1,991 | 3,904,000 |
2007/03/02 | 2,085 | 2,115 | 2,055 | 2,100 | 2,060,700 |
2007/03/01 | 2,110 | 2,115 | 2,070 | 2,115 | 1,725,800 |
2007/02/28 | 2,025 | 2,100 | 2,020 | 2,090 | 1,666,600 |
2007/02/27 | 2,200 | 2,200 | 2,165 | 2,175 | 1,340,500 |
2007/02/26 | 2,220 | 2,230 | 2,185 | 2,200 | 1,857,300 |
2007/02/23 | 2,220 | 2,230 | 2,195 | 2,205 | 1,621,800 |
2007/02/22 | 2,205 | 2,215 | 2,195 | 2,205 | 1,311,100 |
2007/02/21 | 2,225 | 2,245 | 2,190 | 2,205 | 1,742,000 |
2007/02/20 | 2,220 | 2,225 | 2,200 | 2,210 | 1,573,200 |
2007/02/19 | 2,200 | 2,250 | 2,195 | 2,240 | 1,260,400 |
2007/02/16 | 2,210 | 2,225 | 2,200 | 2,215 | 1,566,400 |
2007/02/15 | 2,295 | 2,295 | 2,215 | 2,240 | 2,434,600 |
2007/02/14 | 2,245 | 2,290 | 2,240 | 2,255 | 2,969,700 |
2007/02/13 | 2,175 | 2,250 | 2,170 | 2,190 | 4,179,400 |
2007/02/09 | 2,295 | 2,320 | 2,255 | 2,295 | 2,177,300 |
2007/02/08 | 2,345 | 2,365 | 2,270 | 2,295 | 1,760,500 |
2007/02/07 | 2,390 | 2,395 | 2,325 | 2,345 | 1,519,500 |
2007/02/06 | 2,410 | 2,430 | 2,395 | 2,400 | 734,400 |
2007/02/05 | 2,435 | 2,445 | 2,395 | 2,410 | 979,000 |
2007/02/02 | 2,445 | 2,480 | 2,440 | 2,455 | 1,160,000 |
2007/02/01 | 2,425 | 2,445 | 2,400 | 2,430 | 866,800 |
2007/01/31 | 2,450 | 2,450 | 2,420 | 2,435 | 1,263,000 |
2007/01/30 | 2,445 | 2,465 | 2,430 | 2,450 | 864,100 |
2007/01/29 | 2,450 | 2,485 | 2,420 | 2,440 | 1,536,000 |
2007/01/26 | 2,420 | 2,435 | 2,395 | 2,425 | 1,365,800 |
2007/01/25 | 2,485 | 2,490 | 2,425 | 2,440 | 1,061,100 |
2007/01/24 | 2,460 | 2,480 | 2,445 | 2,465 | 1,463,700 |
2007/01/23 | 2,485 | 2,505 | 2,470 | 2,495 | 915,000 |
2007/01/22 | 2,475 | 2,500 | 2,465 | 2,485 | 1,224,400 |
2007/01/19 | 2,500 | 2,520 | 2,465 | 2,475 | 1,358,900 |
2007/01/18 | 2,525 | 2,565 | 2,520 | 2,540 | 755,400 |
2007/01/17 | 2,495 | 2,555 | 2,470 | 2,525 | 813,900 |
2007/01/16 | 2,505 | 2,515 | 2,490 | 2,505 | 754,500 |
2007/01/15 | 2,475 | 2,505 | 2,470 | 2,490 | 673,000 |
2007/01/12 | 2,405 | 2,505 | 2,405 | 2,460 | 2,011,100 |
2007/01/11 | 2,405 | 2,420 | 2,365 | 2,390 | 966,100 |
2007/01/10 | 2,430 | 2,440 | 2,365 | 2,390 | 1,356,600 |
2007/01/09 | 2,400 | 2,455 | 2,400 | 2,450 | 1,529,600 |
2007/01/05 | 2,500 | 2,505 | 2,405 | 2,445 | 1,656,500 |
2007/01/04 | 2,530 | 2,550 | 2,515 | 2,520 | 301,600 |