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 |
---|---|---|---|---|---|
2010/12/30 | 965 | 972 | 950 | 958 | 875,600 |
2010/12/29 | 970 | 980 | 964 | 978 | 570,900 |
2010/12/28 | 975 | 984 | 973 | 977 | 486,800 |
2010/12/27 | 981 | 985 | 977 | 982 | 755,500 |
2010/12/24 | 973 | 983 | 969 | 976 | 590,100 |
2010/12/22 | 984 | 993 | 974 | 976 | 1,309,800 |
2010/12/21 | 993 | 999 | 984 | 997 | 1,036,000 |
2010/12/20 | 997 | 998 | 978 | 986 | 1,033,900 |
2010/12/17 | 1,002 | 1,005 | 995 | 999 | 1,186,000 |
2010/12/16 | 1,008 | 1,009 | 995 | 999 | 1,457,600 |
2010/12/15 | 1,013 | 1,013 | 996 | 1,008 | 1,752,000 |
2010/12/14 | 999 | 1,013 | 995 | 1,010 | 2,332,600 |
2010/12/13 | 980 | 996 | 971 | 994 | 2,373,100 |
2010/12/10 | 1,016 | 1,016 | 978 | 980 | 4,710,900 |
2010/12/09 | 1,018 | 1,018 | 989 | 1,002 | 2,319,200 |
2010/12/08 | 972 | 992 | 968 | 989 | 2,431,900 |
2010/12/07 | 958 | 959 | 950 | 957 | 1,237,100 |
2010/12/06 | 956 | 960 | 952 | 957 | 902,200 |
2010/12/03 | 970 | 975 | 952 | 958 | 1,589,100 |
2010/12/02 | 958 | 962 | 955 | 959 | 1,547,100 |
2010/12/01 | 923 | 934 | 913 | 931 | 1,993,300 |
2010/11/30 | 951 | 953 | 917 | 927 | 3,405,900 |
2010/11/29 | 946 | 963 | 944 | 953 | 2,182,800 |
2010/11/26 | 964 | 968 | 946 | 953 | 1,681,400 |
2010/11/25 | 965 | 975 | 957 | 970 | 1,392,700 |
2010/11/24 | 959 | 964 | 950 | 956 | 1,473,800 |
2010/11/22 | 967 | 975 | 964 | 974 | 1,504,300 |
2010/11/19 | 970 | 972 | 951 | 955 | 1,445,200 |
2010/11/18 | 933 | 958 | 929 | 957 | 2,379,300 |
2010/11/17 | 918 | 925 | 915 | 924 | 1,878,600 |
2010/11/16 | 932 | 946 | 929 | 937 | 2,084,800 |
2010/11/15 | 919 | 930 | 912 | 926 | 1,530,700 |
2010/11/12 | 931 | 934 | 912 | 912 | 2,017,200 |
2010/11/11 | 930 | 950 | 927 | 934 | 2,143,000 |
2010/11/10 | 888 | 925 | 887 | 915 | 2,427,200 |
2010/11/09 | 896 | 898 | 883 | 887 | 2,418,200 |
2010/11/08 | 897 | 909 | 891 | 899 | 1,765,100 |
2010/11/05 | 882 | 910 | 880 | 896 | 3,038,200 |
2010/11/04 | 849 | 875 | 842 | 867 | 3,019,500 |
2010/11/02 | 803 | 834 | 794 | 824 | 2,508,000 |
2010/11/01 | 808 | 825 | 802 | 820 | 1,429,400 |
2010/10/29 | 829 | 830 | 798 | 808 | 1,891,300 |
2010/10/28 | 833 | 833 | 821 | 829 | 1,833,700 |
2010/10/27 | 816 | 855 | 813 | 835 | 4,204,600 |
2010/10/26 | 813 | 822 | 807 | 813 | 969,500 |
2010/10/25 | 824 | 829 | 808 | 810 | 1,581,100 |
2010/10/22 | 827 | 831 | 820 | 827 | 1,002,800 |
2010/10/21 | 831 | 831 | 808 | 820 | 1,954,500 |
2010/10/20 | 819 | 823 | 810 | 816 | 1,913,800 |
2010/10/19 | 839 | 848 | 836 | 843 | 1,217,500 |
2010/10/18 | 842 | 848 | 827 | 831 | 755,900 |
2010/10/15 | 845 | 848 | 828 | 837 | 1,762,600 |
2010/10/14 | 836 | 853 | 836 | 844 | 2,739,700 |
2010/10/13 | 828 | 837 | 818 | 821 | 2,324,700 |
2010/10/12 | 835 | 845 | 812 | 813 | 2,693,900 |
2010/10/08 | 832 | 833 | 818 | 823 | 2,187,900 |
2010/10/07 | 810 | 831 | 804 | 830 | 2,468,500 |
2010/10/06 | 801 | 817 | 791 | 815 | 2,114,900 |
2010/10/05 | 776 | 796 | 770 | 787 | 2,590,700 |
2010/10/04 | 777 | 789 | 771 | 776 | 1,789,000 |
2010/10/01 | 778 | 784 | 769 | 775 | 2,170,800 |
2010/09/30 | 789 | 793 | 769 | 769 | 1,752,600 |
2010/09/29 | 779 | 796 | 778 | 784 | 1,855,200 |
2010/09/28 | 781 | 788 | 769 | 772 | 1,518,700 |
2010/09/27 | 787 | 789 | 768 | 778 | 2,361,900 |
2010/09/24 | 776 | 787 | 761 | 773 | 4,290,200 |
2010/09/22 | 819 | 819 | 797 | 806 | 2,214,400 |
2010/09/21 | 825 | 832 | 810 | 816 | 1,744,800 |
2010/09/17 | 817 | 830 | 809 | 827 | 2,034,900 |
2010/09/16 | 805 | 807 | 792 | 802 | 2,473,200 |
2010/09/15 | 747 | 792 | 741 | 785 | 2,525,800 |
2010/09/14 | 758 | 763 | 744 | 757 | 1,324,700 |
2010/09/13 | 761 | 770 | 755 | 757 | 1,653,300 |
2010/09/10 | 737 | 754 | 734 | 746 | 3,472,500 |
2010/09/09 | 724 | 738 | 723 | 734 | 1,424,000 |
2010/09/08 | 737 | 738 | 717 | 719 | 1,500,600 |
2010/09/07 | 747 | 759 | 737 | 746 | 1,894,000 |
2010/09/06 | 731 | 747 | 725 | 746 | 1,630,600 |
2010/09/03 | 711 | 725 | 708 | 723 | 1,588,500 |
2010/09/02 | 706 | 712 | 700 | 708 | 1,513,100 |
2010/09/01 | 697 | 698 | 681 | 693 | 2,817,100 |
2010/08/31 | 700 | 704 | 688 | 689 | 2,193,300 |
2010/08/30 | 721 | 735 | 711 | 714 | 1,937,300 |
2010/08/27 | 682 | 711 | 680 | 706 | 2,529,900 |
2010/08/26 | 696 | 696 | 680 | 687 | 2,021,300 |
2010/08/25 | 691 | 700 | 680 | 686 | 2,061,500 |
2010/08/24 | 702 | 703 | 692 | 696 | 1,270,400 |
2010/08/23 | 716 | 717 | 704 | 711 | 1,222,100 |
2010/08/20 | 721 | 729 | 713 | 715 | 1,545,200 |
2010/08/19 | 727 | 743 | 712 | 741 | 3,247,600 |
2010/08/18 | 740 | 742 | 724 | 727 | 2,033,000 |
2010/08/17 | 737 | 739 | 722 | 728 | 2,039,500 |
2010/08/16 | 749 | 752 | 733 | 742 | 2,327,900 |
2010/08/13 | 744 | 759 | 735 | 755 | 2,255,200 |
2010/08/12 | 744 | 752 | 737 | 751 | 2,244,800 |
2010/08/11 | 773 | 773 | 757 | 760 | 1,931,300 |
2010/08/10 | 794 | 797 | 775 | 777 | 1,465,300 |
2010/08/09 | 788 | 794 | 784 | 791 | 1,203,800 |
2010/08/06 | 788 | 803 | 786 | 798 | 1,704,700 |
2010/08/05 | 818 | 818 | 789 | 799 | 2,664,700 |
2010/08/04 | 819 | 820 | 793 | 799 | 2,972,800 |
2010/08/03 | 851 | 852 | 807 | 820 | 3,544,400 |
2010/08/02 | 847 | 849 | 827 | 828 | 1,710,500 |
2010/07/30 | 845 | 850 | 833 | 839 | 1,746,100 |
2010/07/29 | 847 | 858 | 845 | 850 | 1,431,500 |
2010/07/28 | 849 | 865 | 847 | 859 | 1,417,200 |
2010/07/27 | 838 | 841 | 827 | 830 | 1,011,500 |
2010/07/26 | 843 | 851 | 840 | 841 | 1,057,800 |
2010/07/23 | 822 | 835 | 815 | 828 | 1,742,500 |
2010/07/22 | 809 | 814 | 801 | 807 | 1,509,400 |
2010/07/21 | 840 | 844 | 809 | 816 | 1,441,200 |
2010/07/20 | 823 | 844 | 811 | 832 | 1,706,400 |
2010/07/16 | 855 | 861 | 829 | 832 | 1,452,900 |
2010/07/15 | 866 | 879 | 861 | 866 | 1,575,700 |
2010/07/14 | 861 | 879 | 859 | 874 | 3,068,900 |
2010/07/13 | 849 | 851 | 834 | 843 | 1,437,800 |
2010/07/12 | 842 | 859 | 838 | 841 | 1,337,200 |
2010/07/09 | 864 | 864 | 841 | 849 | 2,335,800 |
2010/07/08 | 856 | 868 | 848 | 856 | 1,540,500 |
2010/07/07 | 832 | 833 | 818 | 826 | 1,546,800 |
2010/07/06 | 810 | 835 | 801 | 830 | 1,455,800 |
2010/07/05 | 823 | 830 | 814 | 826 | 1,126,400 |
2010/07/02 | 824 | 824 | 807 | 812 | 1,230,600 |
2010/07/01 | 834 | 840 | 807 | 816 | 2,021,900 |
2010/06/30 | 835 | 838 | 824 | 833 | 1,589,500 |
2010/06/29 | 876 | 885 | 852 | 856 | 1,389,900 |
2010/06/28 | 897 | 897 | 874 | 879 | 1,322,100 |
2010/06/25 | 895 | 904 | 882 | 887 | 1,756,100 |
2010/06/24 | 914 | 922 | 903 | 910 | 984,700 |
2010/06/23 | 923 | 924 | 899 | 915 | 1,907,600 |
2010/06/22 | 950 | 954 | 936 | 938 | 1,878,800 |
2010/06/21 | 944 | 969 | 944 | 959 | 2,299,600 |
2010/06/18 | 947 | 954 | 934 | 939 | 2,239,000 |
2010/06/17 | 960 | 970 | 946 | 949 | 2,868,000 |
2010/06/16 | 951 | 957 | 941 | 956 | 4,485,500 |
2010/06/15 | 941 | 950 | 925 | 938 | 9,779,000 |
2010/06/14 | 919 | 953 | 917 | 941 | 5,285,200 |
2010/06/11 | 901 | 925 | 885 | 913 | 9,354,900 |
2010/06/10 | 872 | 891 | 862 | 891 | 4,595,300 |
2010/06/09 | 868 | 869 | 866 | 866 | 9,496,300 |
2010/06/08 | 869 | 876 | 868 | 868 | 8,622,800 |
2010/06/07 | 934 | 940 | 893 | 893 | 4,902,500 |
2010/06/04 | 947 | 966 | 945 | 956 | 1,265,000 |
2010/06/03 | 932 | 956 | 928 | 950 | 1,524,800 |
2010/06/02 | 912 | 937 | 907 | 917 | 1,622,200 |
2010/06/01 | 938 | 938 | 914 | 922 | 1,219,500 |
2010/05/31 | 901 | 941 | 901 | 932 | 2,674,700 |
2010/05/28 | 966 | 970 | 941 | 955 | 2,076,200 |
2010/05/27 | 920 | 953 | 913 | 952 | 1,328,500 |
2010/05/26 | 934 | 952 | 917 | 935 | 1,728,000 |
2010/05/25 | 953 | 954 | 913 | 919 | 1,538,900 |
2010/05/24 | 972 | 979 | 953 | 975 | 1,451,300 |
2010/05/21 | 965 | 989 | 950 | 975 | 1,613,200 |
2010/05/20 | 1,017 | 1,026 | 991 | 1,002 | 1,175,400 |
2010/05/19 | 1,010 | 1,033 | 991 | 1,021 | 1,583,000 |
2010/05/18 | 1,053 | 1,053 | 1,026 | 1,036 | 1,690,600 |
2010/05/17 | 1,044 | 1,058 | 1,016 | 1,038 | 1,846,500 |
2010/05/14 | 1,064 | 1,082 | 1,054 | 1,066 | 1,748,600 |
2010/05/13 | 1,098 | 1,100 | 1,076 | 1,090 | 1,050,300 |
2010/05/12 | 1,074 | 1,099 | 1,049 | 1,069 | 2,517,000 |
2010/05/11 | 1,081 | 1,106 | 1,068 | 1,073 | 2,944,800 |
2010/05/10 | 1,025 | 1,099 | 1,023 | 1,057 | 3,662,700 |
2010/05/07 | 966 | 1,099 | 966 | 1,042 | 3,663,100 |
2010/05/06 | 1,046 | 1,049 | 1,023 | 1,026 | 2,032,900 |
2010/04/30 | 1,087 | 1,103 | 1,072 | 1,090 | 1,568,800 |
2010/04/28 | 1,075 | 1,081 | 1,054 | 1,068 | 1,930,500 |
2010/04/27 | 1,096 | 1,114 | 1,090 | 1,105 | 1,943,600 |
2010/04/26 | 1,078 | 1,115 | 1,078 | 1,111 | 1,835,100 |
2010/04/23 | 1,097 | 1,103 | 1,062 | 1,068 | 3,143,000 |
2010/04/22 | 1,097 | 1,113 | 1,084 | 1,109 | 1,727,500 |
2010/04/21 | 1,103 | 1,133 | 1,103 | 1,123 | 1,436,000 |
2010/04/20 | 1,101 | 1,127 | 1,092 | 1,095 | 1,369,600 |
2010/04/19 | 1,083 | 1,090 | 1,069 | 1,085 | 2,253,600 |
2010/04/16 | 1,131 | 1,133 | 1,105 | 1,113 | 2,605,100 |
2010/04/15 | 1,145 | 1,145 | 1,122 | 1,142 | 1,874,600 |
2010/04/14 | 1,147 | 1,150 | 1,116 | 1,129 | 2,217,700 |
2010/04/13 | 1,150 | 1,160 | 1,121 | 1,132 | 3,082,700 |
2010/04/12 | 1,145 | 1,175 | 1,130 | 1,134 | 1,936,900 |
2010/04/09 | 1,139 | 1,145 | 1,102 | 1,123 | 4,531,900 |
2010/04/08 | 1,155 | 1,165 | 1,143 | 1,144 | 1,618,400 |
2010/04/07 | 1,171 | 1,190 | 1,148 | 1,185 | 1,948,600 |
2010/04/06 | 1,195 | 1,199 | 1,158 | 1,170 | 2,376,000 |
2010/04/05 | 1,174 | 1,185 | 1,165 | 1,185 | 1,165,800 |
2010/04/02 | 1,134 | 1,156 | 1,127 | 1,154 | 1,426,400 |
2010/04/01 | 1,134 | 1,175 | 1,116 | 1,147 | 4,414,000 |
2010/03/31 | 1,117 | 1,124 | 1,095 | 1,104 | 2,989,400 |
2010/03/30 | 1,081 | 1,098 | 1,068 | 1,095 | 2,604,200 |
2010/03/29 | 1,048 | 1,074 | 1,042 | 1,072 | 1,448,700 |
2010/03/26 | 1,051 | 1,059 | 1,026 | 1,048 | 2,387,200 |
2010/03/25 | 1,024 | 1,049 | 1,021 | 1,038 | 3,227,600 |
2010/03/24 | 968 | 1,008 | 968 | 1,004 | 3,280,500 |
2010/03/23 | 973 | 973 | 962 | 967 | 697,300 |
2010/03/19 | 973 | 977 | 970 | 975 | 785,300 |
2010/03/18 | 979 | 984 | 965 | 967 | 1,258,200 |
2010/03/17 | 963 | 983 | 960 | 979 | 2,067,200 |
2010/03/16 | 959 | 965 | 955 | 959 | 813,500 |
2010/03/15 | 967 | 969 | 962 | 966 | 1,263,000 |
2010/03/12 | 973 | 973 | 947 | 960 | 4,987,400 |
2010/03/11 | 951 | 964 | 951 | 961 | 1,593,900 |
2010/03/10 | 943 | 954 | 940 | 950 | 1,744,300 |
2010/03/09 | 940 | 946 | 934 | 935 | 3,537,500 |
2010/03/08 | 956 | 970 | 949 | 964 | 2,196,100 |
2010/03/05 | 936 | 949 | 932 | 941 | 1,687,400 |
2010/03/04 | 912 | 938 | 904 | 931 | 3,415,900 |
2010/03/03 | 924 | 928 | 904 | 910 | 3,905,600 |
2010/03/02 | 940 | 952 | 933 | 949 | 1,108,100 |
2010/03/01 | 949 | 954 | 937 | 949 | 1,383,100 |
2010/02/26 | 940 | 944 | 930 | 934 | 1,789,500 |
2010/02/25 | 943 | 960 | 933 | 941 | 3,770,900 |
2010/02/24 | 933 | 951 | 917 | 938 | 3,936,800 |
2010/02/23 | 968 | 971 | 911 | 934 | 6,587,000 |
2010/02/22 | 1,001 | 1,024 | 997 | 1,000 | 2,048,400 |
2010/02/19 | 1,025 | 1,044 | 975 | 983 | 1,885,700 |
2010/02/18 | 1,043 | 1,043 | 1,011 | 1,029 | 1,498,700 |
2010/02/17 | 987 | 1,025 | 980 | 1,024 | 1,185,500 |
2010/02/16 | 982 | 990 | 970 | 974 | 774,800 |
2010/02/15 | 995 | 997 | 973 | 981 | 691,200 |
2010/02/12 | 1,008 | 1,015 | 974 | 997 | 1,928,300 |
2010/02/10 | 985 | 1,013 | 980 | 988 | 2,736,500 |
2010/02/09 | 948 | 970 | 939 | 963 | 1,901,900 |
2010/02/08 | 955 | 982 | 950 | 963 | 1,843,800 |
2010/02/05 | 954 | 989 | 951 | 976 | 2,843,500 |
2010/02/04 | 1,054 | 1,061 | 986 | 994 | 3,935,500 |
2010/02/03 | 1,053 | 1,085 | 1,053 | 1,070 | 1,716,500 |
2010/02/02 | 1,040 | 1,059 | 1,037 | 1,042 | 1,616,100 |
2010/02/01 | 1,045 | 1,045 | 1,002 | 1,025 | 2,252,100 |
2010/01/29 | 1,066 | 1,067 | 1,026 | 1,031 | 2,315,200 |
2010/01/28 | 1,075 | 1,111 | 1,067 | 1,089 | 1,978,300 |
2010/01/27 | 1,090 | 1,090 | 1,063 | 1,066 | 1,467,400 |
2010/01/26 | 1,116 | 1,133 | 1,076 | 1,090 | 1,778,800 |
2010/01/25 | 1,102 | 1,120 | 1,089 | 1,116 | 2,076,100 |
2010/01/22 | 1,127 | 1,145 | 1,107 | 1,132 | 3,128,300 |
2010/01/21 | 1,141 | 1,202 | 1,141 | 1,187 | 2,145,500 |
2010/01/20 | 1,199 | 1,220 | 1,177 | 1,180 | 1,182,100 |
2010/01/19 | 1,201 | 1,204 | 1,189 | 1,195 | 948,100 |
2010/01/18 | 1,196 | 1,218 | 1,188 | 1,212 | 1,233,100 |
2010/01/15 | 1,197 | 1,227 | 1,185 | 1,222 | 2,168,900 |
2010/01/14 | 1,200 | 1,247 | 1,185 | 1,227 | 2,319,500 |
2010/01/13 | 1,164 | 1,188 | 1,164 | 1,175 | 972,800 |
2010/01/12 | 1,170 | 1,200 | 1,168 | 1,194 | 1,220,000 |
2010/01/08 | 1,178 | 1,195 | 1,165 | 1,184 | 2,327,700 |
2010/01/07 | 1,163 | 1,175 | 1,144 | 1,162 | 1,336,800 |
2010/01/06 | 1,177 | 1,187 | 1,161 | 1,169 | 1,537,200 |
2010/01/05 | 1,188 | 1,203 | 1,177 | 1,190 | 1,858,600 |
2010/01/04 | 1,199 | 1,204 | 1,186 | 1,188 | 649,100 |