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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,001 | 1,007 | 994 | 1,005 | 832,000 |
| 2021/12/29 | 1,012 | 1,023 | 1,004 | 1,009 | 761,200 |
| 2021/12/28 | 1,015 | 1,018 | 1,001 | 1,010 | 806,600 |
| 2021/12/27 | 1,001 | 1,010 | 1,000 | 1,003 | 820,600 |
| 2021/12/24 | 992 | 1,003 | 990 | 1,003 | 1,031,000 |
| 2021/12/23 | 981 | 990 | 981 | 990 | 945,300 |
| 2021/12/22 | 991 | 999 | 980 | 983 | 1,276,900 |
| 2021/12/21 | 1,003 | 1,004 | 983 | 985 | 1,624,400 |
| 2021/12/20 | 1,027 | 1,030 | 986 | 986 | 2,069,600 |
| 2021/12/17 | 1,062 | 1,080 | 1,038 | 1,050 | 2,106,400 |
| 2021/12/16 | 1,071 | 1,076 | 1,060 | 1,073 | 1,197,600 |
| 2021/12/15 | 1,032 | 1,058 | 1,029 | 1,053 | 1,329,400 |
| 2021/12/14 | 1,051 | 1,052 | 1,024 | 1,033 | 1,059,200 |
| 2021/12/13 | 1,071 | 1,071 | 1,050 | 1,056 | 696,600 |
| 2021/12/10 | 1,058 | 1,077 | 1,052 | 1,060 | 1,112,900 |
| 2021/12/09 | 1,074 | 1,078 | 1,056 | 1,059 | 1,189,900 |
| 2021/12/08 | 1,071 | 1,089 | 1,063 | 1,080 | 1,092,000 |
| 2021/12/07 | 1,077 | 1,078 | 1,056 | 1,073 | 1,519,800 |
| 2021/12/06 | 1,055 | 1,071 | 1,050 | 1,062 | 1,477,900 |
| 2021/12/03 | 1,029 | 1,044 | 1,022 | 1,044 | 1,776,100 |
| 2021/12/02 | 996 | 1,019 | 993 | 1,005 | 1,664,700 |
| 2021/12/01 | 992 | 1,024 | 992 | 1,014 | 1,586,700 |
| 2021/11/30 | 1,018 | 1,033 | 991 | 992 | 1,446,700 |
| 2021/11/29 | 1,015 | 1,023 | 1,006 | 1,010 | 1,300,700 |
| 2021/11/26 | 1,066 | 1,068 | 1,028 | 1,039 | 1,155,700 |
| 2021/11/25 | 1,062 | 1,080 | 1,054 | 1,072 | 664,800 |
| 2021/11/24 | 1,078 | 1,085 | 1,056 | 1,062 | 1,012,200 |
| 2021/11/22 | 1,069 | 1,072 | 1,054 | 1,069 | 716,400 |
| 2021/11/19 | 1,086 | 1,090 | 1,064 | 1,082 | 955,700 |
| 2021/11/18 | 1,068 | 1,090 | 1,064 | 1,082 | 880,000 |
| 2021/11/17 | 1,085 | 1,097 | 1,081 | 1,084 | 1,176,300 |
| 2021/11/16 | 1,087 | 1,117 | 1,086 | 1,092 | 1,640,000 |
| 2021/11/15 | 1,067 | 1,085 | 1,063 | 1,071 | 1,563,600 |
| 2021/11/12 | 1,037 | 1,060 | 1,037 | 1,053 | 1,906,400 |
| 2021/11/11 | 1,011 | 1,038 | 1,011 | 1,026 | 1,092,900 |
| 2021/11/10 | 1,004 | 1,012 | 991 | 1,003 | 1,126,600 |
| 2021/11/09 | 1,037 | 1,042 | 1,014 | 1,014 | 1,011,300 |
| 2021/11/08 | 1,021 | 1,041 | 1,020 | 1,039 | 1,193,400 |
| 2021/11/05 | 1,009 | 1,015 | 1,000 | 1,011 | 1,357,300 |
| 2021/11/04 | 1,000 | 1,037 | 990 | 1,032 | 2,258,800 |
| 2021/11/02 | 1,022 | 1,028 | 978 | 979 | 1,819,500 |
| 2021/11/01 | 1,050 | 1,058 | 1,002 | 1,023 | 2,174,700 |
| 2021/10/29 | 1,007 | 1,008 | 974 | 1,003 | 2,231,900 |
| 2021/10/28 | 999 | 1,009 | 997 | 1,002 | 1,018,500 |
| 2021/10/27 | 1,036 | 1,036 | 1,008 | 1,013 | 951,200 |
| 2021/10/26 | 1,038 | 1,050 | 1,029 | 1,039 | 738,500 |
| 2021/10/25 | 1,016 | 1,033 | 1,013 | 1,025 | 745,200 |
| 2021/10/22 | 1,014 | 1,042 | 1,010 | 1,027 | 754,200 |
| 2021/10/21 | 1,038 | 1,043 | 1,024 | 1,024 | 685,000 |
| 2021/10/20 | 1,045 | 1,050 | 1,026 | 1,029 | 689,700 |
| 2021/10/19 | 1,046 | 1,050 | 1,031 | 1,039 | 997,700 |
| 2021/10/18 | 1,060 | 1,072 | 1,056 | 1,059 | 1,074,400 |
| 2021/10/15 | 1,041 | 1,053 | 1,040 | 1,052 | 1,152,900 |
| 2021/10/14 | 1,029 | 1,038 | 1,008 | 1,037 | 1,200,600 |
| 2021/10/13 | 1,014 | 1,038 | 1,007 | 1,036 | 1,672,800 |
| 2021/10/12 | 1,010 | 1,018 | 1,002 | 1,005 | 950,300 |
| 2021/10/11 | 987 | 1,013 | 985 | 1,010 | 1,113,100 |
| 2021/10/08 | 980 | 995 | 975 | 981 | 1,594,000 |
| 2021/10/07 | 953 | 963 | 944 | 960 | 1,492,000 |
| 2021/10/06 | 965 | 976 | 947 | 960 | 1,650,900 |
| 2021/10/05 | 947 | 963 | 940 | 960 | 1,041,800 |
| 2021/10/04 | 970 | 974 | 951 | 958 | 1,305,000 |
| 2021/10/01 | 961 | 962 | 941 | 953 | 1,873,000 |
| 2021/09/30 | 998 | 1,001 | 978 | 978 | 2,055,500 |
| 2021/09/29 | 983 | 992 | 972 | 988 | 1,649,700 |
| 2021/09/28 | 986 | 1,000 | 986 | 999 | 1,429,700 |
| 2021/09/27 | 981 | 995 | 979 | 984 | 957,800 |
| 2021/09/24 | 975 | 982 | 967 | 976 | 1,301,700 |
| 2021/09/22 | 954 | 962 | 942 | 945 | 1,529,000 |
| 2021/09/21 | 951 | 968 | 950 | 961 | 1,216,900 |
| 2021/09/17 | 991 | 994 | 980 | 986 | 1,030,100 |
| 2021/09/16 | 1,007 | 1,009 | 983 | 990 | 991,100 |
| 2021/09/15 | 995 | 999 | 987 | 992 | 1,107,800 |
| 2021/09/14 | 1,002 | 1,012 | 1,001 | 1,012 | 1,322,300 |
| 2021/09/13 | 970 | 988 | 970 | 987 | 1,308,200 |
| 2021/09/10 | 1,000 | 1,004 | 986 | 988 | 1,374,300 |
| 2021/09/09 | 997 | 1,005 | 983 | 988 | 1,219,400 |
| 2021/09/08 | 999 | 1,005 | 991 | 1,004 | 1,267,300 |
| 2021/09/07 | 993 | 998 | 986 | 992 | 1,385,800 |
| 2021/09/06 | 972 | 982 | 961 | 980 | 1,796,800 |
| 2021/09/03 | 944 | 977 | 944 | 970 | 2,419,200 |
| 2021/09/02 | 1,001 | 1,005 | 973 | 974 | 1,620,900 |
| 2021/09/01 | 995 | 1,001 | 989 | 1,001 | 1,279,200 |
| 2021/08/31 | 982 | 999 | 976 | 995 | 1,139,700 |
| 2021/08/30 | 991 | 995 | 982 | 993 | 1,059,900 |
| 2021/08/27 | 958 | 967 | 952 | 967 | 910,800 |
| 2021/08/26 | 970 | 977 | 965 | 967 | 755,400 |
| 2021/08/25 | 968 | 983 | 967 | 972 | 875,500 |
| 2021/08/24 | 952 | 966 | 951 | 958 | 977,200 |
| 2021/08/23 | 948 | 952 | 935 | 951 | 1,663,400 |
| 2021/08/20 | 967 | 981 | 928 | 936 | 3,213,500 |
| 2021/08/19 | 1,022 | 1,023 | 994 | 997 | 1,781,200 |
| 2021/08/18 | 1,014 | 1,036 | 1,014 | 1,031 | 1,115,800 |
| 2021/08/17 | 1,024 | 1,031 | 1,013 | 1,013 | 832,500 |
| 2021/08/16 | 1,031 | 1,040 | 1,010 | 1,019 | 884,900 |
| 2021/08/13 | 1,047 | 1,052 | 1,034 | 1,041 | 980,000 |
| 2021/08/12 | 1,055 | 1,061 | 1,040 | 1,042 | 908,100 |
| 2021/08/11 | 1,027 | 1,046 | 1,020 | 1,041 | 1,632,400 |
| 2021/08/10 | 1,009 | 1,027 | 1,007 | 1,015 | 1,327,900 |
| 2021/08/06 | 1,002 | 1,020 | 1,002 | 1,008 | 856,500 |
| 2021/08/05 | 1,000 | 1,003 | 994 | 1,003 | 1,493,200 |
| 2021/08/04 | 1,018 | 1,026 | 1,013 | 1,020 | 1,193,700 |
| 2021/08/03 | 1,024 | 1,028 | 1,009 | 1,021 | 1,895,000 |
| 2021/08/02 | 1,028 | 1,062 | 1,025 | 1,041 | 2,427,600 |
| 2021/07/30 | 1,130 | 1,132 | 1,015 | 1,032 | 4,141,000 |
| 2021/07/29 | 1,135 | 1,141 | 1,124 | 1,133 | 812,300 |
| 2021/07/28 | 1,132 | 1,144 | 1,119 | 1,126 | 874,300 |
| 2021/07/27 | 1,131 | 1,154 | 1,131 | 1,145 | 794,000 |
| 2021/07/26 | 1,141 | 1,147 | 1,121 | 1,124 | 912,400 |
| 2021/07/21 | 1,121 | 1,128 | 1,109 | 1,116 | 904,700 |
| 2021/07/20 | 1,081 | 1,099 | 1,077 | 1,091 | 1,249,300 |
| 2021/07/19 | 1,120 | 1,121 | 1,092 | 1,102 | 1,040,700 |
| 2021/07/16 | 1,131 | 1,143 | 1,125 | 1,137 | 1,161,500 |
| 2021/07/15 | 1,146 | 1,146 | 1,127 | 1,137 | 833,500 |
| 2021/07/14 | 1,145 | 1,161 | 1,136 | 1,145 | 928,100 |
| 2021/07/13 | 1,147 | 1,159 | 1,145 | 1,159 | 737,900 |
| 2021/07/12 | 1,155 | 1,155 | 1,135 | 1,147 | 1,243,500 |
| 2021/07/09 | 1,086 | 1,109 | 1,077 | 1,107 | 1,874,500 |
| 2021/07/08 | 1,113 | 1,122 | 1,105 | 1,113 | 1,013,800 |
| 2021/07/07 | 1,111 | 1,126 | 1,107 | 1,118 | 1,000,200 |
| 2021/07/06 | 1,156 | 1,156 | 1,141 | 1,146 | 501,500 |
| 2021/07/05 | 1,154 | 1,158 | 1,146 | 1,148 | 525,600 |
| 2021/07/02 | 1,144 | 1,170 | 1,143 | 1,167 | 772,300 |
| 2021/07/01 | 1,143 | 1,153 | 1,130 | 1,138 | 816,800 |
| 2021/06/30 | 1,146 | 1,159 | 1,131 | 1,139 | 1,189,300 |
| 2021/06/29 | 1,156 | 1,156 | 1,133 | 1,143 | 1,470,200 |
| 2021/06/28 | 1,185 | 1,186 | 1,174 | 1,177 | 777,700 |
| 2021/06/25 | 1,188 | 1,197 | 1,181 | 1,185 | 585,200 |
| 2021/06/24 | 1,168 | 1,181 | 1,164 | 1,173 | 635,400 |
| 2021/06/23 | 1,170 | 1,175 | 1,159 | 1,164 | 638,200 |
| 2021/06/22 | 1,161 | 1,173 | 1,149 | 1,169 | 1,520,600 |
| 2021/06/21 | 1,125 | 1,128 | 1,103 | 1,120 | 1,765,900 |
| 2021/06/18 | 1,176 | 1,176 | 1,157 | 1,167 | 1,875,600 |
| 2021/06/17 | 1,223 | 1,226 | 1,204 | 1,206 | 950,500 |
| 2021/06/16 | 1,218 | 1,240 | 1,217 | 1,224 | 820,600 |
| 2021/06/15 | 1,202 | 1,219 | 1,199 | 1,213 | 1,135,400 |
| 2021/06/14 | 1,222 | 1,228 | 1,193 | 1,196 | 556,000 |
| 2021/06/11 | 1,215 | 1,220 | 1,197 | 1,212 | 1,454,100 |
| 2021/06/10 | 1,205 | 1,229 | 1,198 | 1,219 | 1,202,800 |
| 2021/06/09 | 1,235 | 1,236 | 1,208 | 1,211 | 1,158,800 |
| 2021/06/08 | 1,228 | 1,245 | 1,224 | 1,237 | 970,100 |
| 2021/06/07 | 1,267 | 1,270 | 1,230 | 1,244 | 1,531,000 |
| 2021/06/04 | 1,228 | 1,248 | 1,218 | 1,247 | 1,662,600 |
| 2021/06/03 | 1,214 | 1,241 | 1,210 | 1,227 | 1,466,100 |
| 2021/06/02 | 1,185 | 1,215 | 1,177 | 1,214 | 2,335,600 |
| 2021/06/01 | 1,150 | 1,163 | 1,141 | 1,155 | 1,096,800 |
| 2021/05/31 | 1,176 | 1,176 | 1,135 | 1,141 | 1,293,500 |
| 2021/05/28 | 1,178 | 1,191 | 1,168 | 1,181 | 1,988,100 |
| 2021/05/27 | 1,172 | 1,176 | 1,140 | 1,140 | 1,992,300 |
| 2021/05/26 | 1,150 | 1,174 | 1,146 | 1,168 | 1,284,500 |
| 2021/05/25 | 1,173 | 1,179 | 1,157 | 1,165 | 1,589,200 |
| 2021/05/24 | 1,174 | 1,199 | 1,170 | 1,172 | 1,736,000 |
| 2021/05/21 | 1,146 | 1,169 | 1,144 | 1,157 | 1,752,900 |
| 2021/05/20 | 1,100 | 1,142 | 1,095 | 1,139 | 1,439,600 |
| 2021/05/19 | 1,092 | 1,127 | 1,082 | 1,105 | 2,602,000 |
| 2021/05/18 | 1,080 | 1,106 | 1,079 | 1,097 | 1,249,000 |
| 2021/05/17 | 1,079 | 1,092 | 1,049 | 1,062 | 1,322,400 |
| 2021/05/14 | 1,057 | 1,085 | 1,057 | 1,073 | 1,814,000 |
| 2021/05/13 | 1,053 | 1,073 | 1,042 | 1,043 | 1,126,300 |
| 2021/05/12 | 1,058 | 1,068 | 1,034 | 1,057 | 1,331,900 |
| 2021/05/11 | 1,072 | 1,091 | 1,057 | 1,065 | 1,343,600 |
| 2021/05/10 | 1,076 | 1,100 | 1,073 | 1,097 | 1,563,000 |
| 2021/05/07 | 1,052 | 1,079 | 1,051 | 1,070 | 1,700,200 |
| 2021/05/06 | 1,009 | 1,061 | 1,008 | 1,050 | 3,010,200 |
| 2021/04/30 | 1,002 | 1,008 | 957 | 984 | 4,165,300 |
| 2021/04/28 | 1,023 | 1,046 | 989 | 1,001 | 4,130,300 |
| 2021/04/27 | 1,024 | 1,038 | 1,014 | 1,025 | 1,338,600 |
| 2021/04/26 | 1,048 | 1,058 | 1,020 | 1,028 | 1,727,600 |
| 2021/04/23 | 1,040 | 1,049 | 1,024 | 1,040 | 1,144,100 |
| 2021/04/22 | 1,052 | 1,062 | 1,037 | 1,051 | 1,093,400 |
| 2021/04/21 | 1,037 | 1,038 | 1,018 | 1,029 | 1,372,900 |
| 2021/04/20 | 1,100 | 1,103 | 1,063 | 1,067 | 1,406,100 |
| 2021/04/19 | 1,104 | 1,121 | 1,102 | 1,109 | 1,062,100 |
| 2021/04/16 | 1,091 | 1,102 | 1,085 | 1,100 | 1,479,000 |
| 2021/04/15 | 1,125 | 1,134 | 1,113 | 1,119 | 1,372,400 |
| 2021/04/14 | 1,099 | 1,120 | 1,091 | 1,120 | 1,500,300 |
| 2021/04/13 | 1,127 | 1,143 | 1,122 | 1,135 | 837,400 |
| 2021/04/12 | 1,117 | 1,132 | 1,115 | 1,121 | 832,000 |
| 2021/04/09 | 1,111 | 1,123 | 1,100 | 1,101 | 1,580,700 |
| 2021/04/08 | 1,128 | 1,131 | 1,101 | 1,115 | 1,259,700 |
| 2021/04/07 | 1,125 | 1,141 | 1,112 | 1,135 | 1,177,200 |
| 2021/04/06 | 1,139 | 1,144 | 1,113 | 1,123 | 1,346,700 |
| 2021/04/05 | 1,130 | 1,134 | 1,107 | 1,130 | 1,289,000 |
| 2021/04/02 | 1,107 | 1,131 | 1,100 | 1,130 | 1,742,100 |
| 2021/04/01 | 1,133 | 1,135 | 1,096 | 1,100 | 1,545,500 |
| 2021/03/31 | 1,149 | 1,154 | 1,118 | 1,130 | 1,546,300 |
| 2021/03/30 | 1,116 | 1,153 | 1,111 | 1,150 | 1,650,200 |
| 2021/03/29 | 1,160 | 1,170 | 1,106 | 1,124 | 2,471,100 |
| 2021/03/26 | 1,170 | 1,175 | 1,148 | 1,152 | 1,519,300 |
| 2021/03/25 | 1,113 | 1,157 | 1,112 | 1,152 | 1,218,100 |
| 2021/03/24 | 1,104 | 1,119 | 1,091 | 1,113 | 1,539,700 |
| 2021/03/23 | 1,161 | 1,163 | 1,130 | 1,130 | 1,367,900 |
| 2021/03/22 | 1,184 | 1,186 | 1,156 | 1,161 | 1,711,400 |
| 2021/03/19 | 1,208 | 1,216 | 1,193 | 1,209 | 1,434,200 |
| 2021/03/18 | 1,227 | 1,227 | 1,193 | 1,223 | 1,066,500 |
| 2021/03/17 | 1,200 | 1,204 | 1,178 | 1,201 | 1,194,400 |
| 2021/03/16 | 1,232 | 1,233 | 1,197 | 1,214 | 1,431,200 |
| 2021/03/15 | 1,220 | 1,242 | 1,211 | 1,236 | 1,738,100 |
| 2021/03/12 | 1,165 | 1,200 | 1,152 | 1,199 | 2,183,700 |
| 2021/03/11 | 1,178 | 1,194 | 1,165 | 1,165 | 1,264,000 |
| 2021/03/10 | 1,131 | 1,179 | 1,126 | 1,174 | 1,900,000 |
| 2021/03/09 | 1,189 | 1,193 | 1,147 | 1,161 | 1,459,100 |
| 2021/03/08 | 1,180 | 1,188 | 1,155 | 1,166 | 1,599,500 |
| 2021/03/05 | 1,142 | 1,168 | 1,123 | 1,161 | 1,385,600 |
| 2021/03/04 | 1,144 | 1,153 | 1,116 | 1,136 | 1,241,900 |
| 2021/03/03 | 1,121 | 1,144 | 1,115 | 1,142 | 1,162,200 |
| 2021/03/02 | 1,138 | 1,144 | 1,086 | 1,104 | 1,425,200 |
| 2021/03/01 | 1,130 | 1,138 | 1,116 | 1,130 | 1,335,100 |
| 2021/02/26 | 1,157 | 1,157 | 1,115 | 1,117 | 2,154,100 |
| 2021/02/25 | 1,168 | 1,191 | 1,156 | 1,182 | 1,787,300 |
| 2021/02/24 | 1,156 | 1,169 | 1,135 | 1,139 | 1,252,200 |
| 2021/02/22 | 1,158 | 1,182 | 1,141 | 1,146 | 1,224,200 |
| 2021/02/19 | 1,148 | 1,167 | 1,118 | 1,133 | 1,983,500 |
| 2021/02/18 | 1,216 | 1,224 | 1,144 | 1,150 | 2,381,300 |
| 2021/02/17 | 1,174 | 1,208 | 1,171 | 1,201 | 1,594,800 |
| 2021/02/16 | 1,203 | 1,214 | 1,159 | 1,171 | 1,961,500 |
| 2021/02/15 | 1,190 | 1,209 | 1,188 | 1,198 | 2,362,300 |
| 2021/02/12 | 1,149 | 1,174 | 1,132 | 1,167 | 2,662,100 |
| 2021/02/10 | 1,105 | 1,155 | 1,104 | 1,148 | 2,183,000 |
| 2021/02/09 | 1,136 | 1,152 | 1,090 | 1,105 | 3,011,400 |
| 2021/02/08 | 1,119 | 1,160 | 1,114 | 1,130 | 3,591,200 |
| 2021/02/05 | 1,059 | 1,097 | 1,055 | 1,094 | 3,332,700 |
| 2021/02/04 | 1,023 | 1,040 | 1,014 | 1,025 | 2,677,800 |
| 2021/02/03 | 990 | 1,042 | 989 | 1,016 | 3,527,600 |
| 2021/02/02 | 960 | 1,005 | 927 | 967 | 5,480,500 |
| 2021/02/01 | 931 | 955 | 931 | 950 | 2,033,700 |
| 2021/01/29 | 950 | 964 | 922 | 925 | 2,124,200 |
| 2021/01/28 | 908 | 966 | 905 | 952 | 3,618,100 |
| 2021/01/27 | 902 | 931 | 901 | 923 | 2,853,700 |
| 2021/01/26 | 881 | 892 | 872 | 887 | 1,456,000 |
| 2021/01/25 | 877 | 890 | 870 | 886 | 1,276,600 |
| 2021/01/22 | 864 | 876 | 859 | 873 | 1,430,000 |
| 2021/01/21 | 868 | 882 | 861 | 868 | 1,517,900 |
| 2021/01/20 | 843 | 863 | 843 | 863 | 1,614,900 |
| 2021/01/19 | 846 | 859 | 841 | 849 | 1,052,000 |
| 2021/01/18 | 853 | 856 | 830 | 839 | 1,284,500 |
| 2021/01/15 | 861 | 871 | 850 | 863 | 1,621,100 |
| 2021/01/14 | 853 | 878 | 847 | 869 | 1,347,200 |
| 2021/01/13 | 866 | 871 | 852 | 868 | 1,129,900 |
| 2021/01/12 | 861 | 868 | 852 | 863 | 1,651,800 |
| 2021/01/08 | 885 | 885 | 863 | 874 | 1,731,600 |
| 2021/01/07 | 870 | 889 | 864 | 878 | 2,763,400 |
| 2021/01/06 | 824 | 849 | 822 | 846 | 2,780,000 |
| 2021/01/05 | 807 | 823 | 800 | 820 | 2,999,500 |
| 2021/01/04 | 803 | 806 | 777 | 792 | 2,164,000 |