6473 (株)ジェイテクト の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-289539629379491,310,600949
2022-09-27958967949957909,100957
2022-09-269739739359431,658,800943
2022-09-22981997980995916,500995
2022-09-211,0081,014996996986,500996
2022-09-201,0101,0391,0101,0281,591,8001,028
2022-09-161,0011,004990995879,400995
2022-09-151,0131,0149991,005646,4001,005
2022-09-141,0111,0191,0051,0081,135,2001,008
2022-09-131,0471,0471,0281,035753,1001,035
2022-09-121,0591,0631,0391,042889,0001,042
2022-09-091,0611,0641,0391,0471,135,3001,047
2022-09-081,0281,0591,0261,0581,595,1001,058
2022-09-071,0001,0199951,0191,293,3001,019
2022-09-069971,0019851,000598,4001,000
2022-09-051,0021,004989993713,300993
2022-09-029861,001982998944,500998
2022-09-01979992975991890,700991
2022-08-31971988970985875,600985
2022-08-309981,002982984737,700984
2022-08-299809879779861,081,000986
2022-08-261,0031,0069981,002767,9001,002
2022-08-251,0221,0231,0001,003735,9001,003
2022-08-241,0001,0159991,013862,1001,013
2022-08-231,0071,0101,0041,006721,5001,006
2022-08-221,0161,0281,0091,023680,1001,023
2022-08-191,0301,0351,0231,034793,6001,034
2022-08-181,0191,0241,0131,022604,4001,022
2022-08-171,0201,0331,0161,0251,618,5001,025
2022-08-161,0091,0099891,001867,5001,001
2022-08-151,0091,0181,0021,011938,1001,011
2022-08-121,0161,0161,0041,0101,751,2001,010
2022-08-109829929769881,050,900988
2022-08-099799909739731,369,900973
2022-08-089639839629791,409,700979
2022-08-059419719419641,049,400964
2022-08-049669689479541,458,200954
2022-08-039639689569631,488,700963
2022-08-029849869669741,353,900974
2022-08-019901,0159841,0001,632,8001,000
2022-07-291,0201,0219719802,507,400980
2022-07-281,0621,0621,0171,0182,039,6001,018
2022-07-271,0571,0651,0481,065761,9001,065
2022-07-261,0601,0731,0601,066969,6001,066
2022-07-251,0651,0701,0451,046628,2001,046
2022-07-221,0611,0731,0531,068578,5001,068
2022-07-211,0451,0641,0431,061702,9001,061
2022-07-201,0371,0531,0321,050910,4001,050
2022-07-191,0191,0241,0121,024729,0001,024
2022-07-151,0061,0069881,003702,3001,003
2022-07-149871,0089821,006721,5001,006
2022-07-131,0051,0109951,001560,7001,001
2022-07-121,0151,015987990819,100990
2022-07-111,0321,0361,0191,0201,081,0001,020
2022-07-081,0021,0271,0011,0091,469,0001,009
2022-07-079961,0019819931,131,800993
2022-07-069931,0009769841,297,100984
2022-07-051,0341,0381,0161,023698,3001,023
2022-07-041,0261,0341,0141,021843,2001,021
2022-07-011,0261,0331,0031,0071,319,1001,007
2022-06-301,0421,0421,0181,0201,881,9001,020
2022-06-291,0581,0631,0471,0571,129,9001,057
2022-06-281,0561,0691,0551,0641,165,6001,064
2022-06-271,0561,0581,0431,046778,6001,046
2022-06-241,0371,0381,0151,032849,3001,032
2022-06-231,0351,0481,0291,0421,066,6001,042
2022-06-221,0681,0721,0481,050831,5001,050
2022-06-211,0531,0651,0491,0541,003,1001,054
2022-06-201,0611,0631,0311,040939,0001,040
2022-06-171,0301,0541,0201,0491,637,6001,049
2022-06-161,0741,0981,0711,0881,406,2001,088
2022-06-151,0761,0801,0551,058818,0001,058
2022-06-141,0641,0761,0431,0701,168,1001,070
2022-06-131,0761,0971,0741,0941,329,4001,094
2022-06-101,1091,1111,0901,1011,480,9001,101
2022-06-091,0981,1261,0911,1122,067,3001,112
2022-06-081,0751,0931,0711,0931,873,5001,093
2022-06-071,0501,0771,0471,0621,449,4001,062
2022-06-061,0221,0341,0181,033708,3001,033
2022-06-031,0291,0331,0131,029724,3001,029
2022-06-021,0291,0351,0221,028796,6001,028
2022-06-019921,0379901,0351,922,8001,035
2022-05-319799959769811,280,400981
2022-05-309769889729831,563,900983
2022-05-27978984970973816,200973
2022-05-26980982960963907,800963
2022-05-25979979965974745,000974
2022-05-24998998979982841,900982
2022-05-23990994979984599,900984
2022-05-20973990972987816,000987
2022-05-199709769549751,094,100975
2022-05-189799859719831,684,400983
2022-05-179549699469661,168,200966
2022-05-169789789529541,273,700954
2022-05-139499709429571,550,400957
2022-05-129229529149471,840,300947
2022-05-119199279119251,078,700925
2022-05-109239359099331,154,500933
2022-05-099439539299381,261,900938
2022-05-069129499109472,093,200947
2022-05-029199379079202,252,200920
2022-04-288729108699073,138,200907
2022-04-278608698608621,450,800862
2022-04-268828898808821,057,600882
2022-04-258808898728861,234,000886
2022-04-229049078909011,068,900901
2022-04-219089229059161,116,700916
2022-04-208809078789051,343,700905
2022-04-19894899882895997,200895
2022-04-18879881867875798,000875
2022-04-15885895880888713,600888
2022-04-148808968758901,095,300890
2022-04-138738848728821,435,600882
2022-04-128658748568611,218,000861
2022-04-118848958698741,056,000874
2022-04-088868898618692,164,800869
2022-04-078968988768872,206,700887
2022-04-069209249039081,861,900908
2022-04-059489649359391,065,700939
2022-04-04947950944947861,400947
2022-04-019559619429581,433,400958
2022-03-319589739589641,370,300964
2022-03-309899939699801,284,000980
2022-03-299929939799861,312,800986
2022-03-289891,0019789951,325,600995
2022-03-259959989809821,827,900982
2022-03-249549859489841,201,500984
2022-03-239689749609691,541,600969
2022-03-229479519409511,388,900951
2022-03-189199259129202,236,200920
2022-03-179509559399471,392,800947
2022-03-169149169009111,200,600911
2022-03-158879168839091,212,600909
2022-03-148728968728881,416,100888
2022-03-118528748508621,994,400862
2022-03-108548748498651,794,300865
2022-03-098378538208241,651,900824
2022-03-088448568258262,241,800826
2022-03-078798848298543,422,700854
2022-03-049329418999082,307,300908
2022-03-039569639439451,725,100945
2022-03-029609679379421,711,700942
2022-03-011,0001,0049819851,075,900985
2022-02-289941,0029829911,621,100991
2022-02-259861,0019719841,432,300984
2022-02-249991,0129779861,766,400986
2022-02-221,0171,0189921,0121,174,5001,012
2022-02-211,0291,0371,0111,029852,0001,029
2022-02-181,0351,0471,0301,0411,237,2001,041
2022-02-171,0651,0671,0311,0481,780,2001,048
2022-02-161,0771,0791,0641,0681,018,0001,068
2022-02-151,0551,0731,0421,047916,2001,047
2022-02-141,0341,0571,0301,0501,690,6001,050
2022-02-101,0691,0861,0501,0541,615,0001,054
2022-02-091,0801,0831,0701,0781,206,1001,078
2022-02-081,0551,0681,0411,0651,100,8001,065
2022-02-071,0281,0621,0231,0481,349,6001,048
2022-02-041,0491,0491,0071,0351,939,0001,035
2022-02-031,0181,0559911,0552,390,1001,055
2022-02-029731,0579731,0174,085,6001,017
2022-02-019859879649681,761,200968
2022-01-319771,0089729911,659,900991
2022-01-289639789619711,442,600971
2022-01-279861,0019419511,934,800951
2022-01-269749869669761,463,100976
2022-01-259779789519651,744,600965
2022-01-249559809539731,190,600973
2022-01-219709719459612,821,700961
2022-01-209871,0129731,0071,707,2001,007
2022-01-191,0321,0379981,0032,077,0001,003
2022-01-181,0801,0901,0521,056886,8001,056
2022-01-171,0841,0991,0801,083586,0001,083
2022-01-141,0861,0911,0611,0691,248,1001,069
2022-01-131,0931,1041,0891,1011,109,4001,101
2022-01-121,0751,0941,0691,094950,5001,094
2022-01-111,0701,0751,0531,0691,000,2001,069
2022-01-071,0751,0851,0591,069920,2001,069
2022-01-061,0871,0961,0611,0651,164,0001,065
2022-01-051,0541,0901,0541,0881,651,1001,088
2022-01-041,0201,0491,0141,0441,264,9001,044

分割・併合履歴 : なし