6473 (株)ジェイテクトの時系列データ [2006年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6473 (株)ジェイテクト の時系列データ [2006年度]

6473 (株)ジェイテクトの時系列データ [2006年度]