6473 (株)ジェイテクト の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,0601,0721,0561,0591,074,4001,059
2021-10-151,0411,0531,0401,0521,152,9001,052
2021-10-141,0291,0381,0081,0371,200,6001,037
2021-10-131,0141,0381,0071,0361,672,8001,036
2021-10-121,0101,0181,0021,005950,3001,005
2021-10-119871,0139851,0101,113,1001,010
2021-10-089809959759811,594,000981
2021-10-079539639449601,492,000960
2021-10-069659769479601,650,900960
2021-10-059479639409601,041,800960
2021-10-049709749519581,305,000958
2021-10-019619629419531,873,000953
2021-09-309981,0019789782,055,500978
2021-09-299839929729881,649,700988
2021-09-289861,0009869991,429,700999
2021-09-27981995979984957,800984
2021-09-249759829679761,301,700976
2021-09-229549629429451,529,000945
2021-09-219519689509611,216,900961
2021-09-179919949809861,030,100986
2021-09-161,0071,009983990991,100990
2021-09-159959999879921,107,800992
2021-09-141,0021,0121,0011,0121,322,3001,012
2021-09-139709889709871,308,200987
2021-09-101,0001,0049869881,374,300988
2021-09-099971,0059839881,219,400988
2021-09-089991,0059911,0041,267,3001,004
2021-09-079939989869921,385,800992
2021-09-069729829619801,796,800980
2021-09-039449779449702,419,200970
2021-09-021,0011,0059739741,620,900974
2021-09-019951,0019891,0011,279,2001,001
2021-08-319829999769951,139,700995
2021-08-309919959829931,059,900993
2021-08-27958967952967910,800967
2021-08-26970977965967755,400967
2021-08-25968983967972875,500972
2021-08-24952966951958977,200958
2021-08-239489529359511,663,400951
2021-08-209679819289363,213,500936
2021-08-191,0221,0239949971,781,200997
2021-08-181,0141,0361,0141,0311,115,8001,031
2021-08-171,0241,0311,0131,013832,5001,013
2021-08-161,0311,0401,0101,019884,9001,019
2021-08-131,0471,0521,0341,041980,0001,041
2021-08-121,0551,0611,0401,042908,1001,042
2021-08-111,0271,0461,0201,0411,632,4001,041
2021-08-101,0091,0271,0071,0151,327,9001,015
2021-08-061,0021,0201,0021,008856,5001,008
2021-08-051,0001,0039941,0031,493,2001,003
2021-08-041,0181,0261,0131,0201,193,7001,020
2021-08-031,0241,0281,0091,0211,895,0001,021
2021-08-021,0281,0621,0251,0412,427,6001,041
2021-07-301,1301,1321,0151,0324,141,0001,032
2021-07-291,1351,1411,1241,133812,3001,133
2021-07-281,1321,1441,1191,126874,3001,126
2021-07-271,1311,1541,1311,145794,0001,145
2021-07-261,1411,1471,1211,124912,4001,124
2021-07-211,1211,1281,1091,116904,7001,116
2021-07-201,0811,0991,0771,0911,249,3001,091
2021-07-191,1201,1211,0921,1021,040,7001,102
2021-07-161,1311,1431,1251,1371,161,5001,137
2021-07-151,1461,1461,1271,137833,5001,137
2021-07-141,1451,1611,1361,145928,1001,145
2021-07-131,1471,1591,1451,159737,9001,159
2021-07-121,1551,1551,1351,1471,243,5001,147
2021-07-091,0861,1091,0771,1071,874,5001,107
2021-07-081,1131,1221,1051,1131,013,8001,113
2021-07-071,1111,1261,1071,1181,000,2001,118
2021-07-061,1561,1561,1411,146501,5001,146
2021-07-051,1541,1581,1461,148525,6001,148
2021-07-021,1441,1701,1431,167772,3001,167
2021-07-011,1431,1531,1301,138816,8001,138
2021-06-301,1461,1591,1311,1391,189,3001,139
2021-06-291,1561,1561,1331,1431,470,2001,143
2021-06-281,1851,1861,1741,177777,7001,177
2021-06-251,1881,1971,1811,185585,2001,185
2021-06-241,1681,1811,1641,173635,4001,173
2021-06-231,1701,1751,1591,164638,2001,164
2021-06-221,1611,1731,1491,1691,520,6001,169
2021-06-211,1251,1281,1031,1201,765,9001,120
2021-06-181,1761,1761,1571,1671,875,6001,167
2021-06-171,2231,2261,2041,206950,5001,206
2021-06-161,2181,2401,2171,224820,6001,224
2021-06-151,2021,2191,1991,2131,135,4001,213
2021-06-141,2221,2281,1931,196556,0001,196
2021-06-111,2151,2201,1971,2121,454,1001,212
2021-06-101,2051,2291,1981,2191,202,8001,219
2021-06-091,2351,2361,2081,2111,158,8001,211
2021-06-081,2281,2451,2241,237970,1001,237
2021-06-071,2671,2701,2301,2441,531,0001,244
2021-06-041,2281,2481,2181,2471,662,6001,247
2021-06-031,2141,2411,2101,2271,466,1001,227
2021-06-021,1851,2151,1771,2142,335,6001,214
2021-06-011,1501,1631,1411,1551,096,8001,155
2021-05-311,1761,1761,1351,1411,293,5001,141
2021-05-281,1781,1911,1681,1811,988,1001,181
2021-05-271,1721,1761,1401,1401,992,3001,140
2021-05-261,1501,1741,1461,1681,284,5001,168
2021-05-251,1731,1791,1571,1651,589,2001,165
2021-05-241,1741,1991,1701,1721,736,0001,172
2021-05-211,1461,1691,1441,1571,752,9001,157
2021-05-201,1001,1421,0951,1391,439,6001,139
2021-05-191,0921,1271,0821,1052,602,0001,105
2021-05-181,0801,1061,0791,0971,249,0001,097
2021-05-171,0791,0921,0491,0621,322,4001,062
2021-05-141,0571,0851,0571,0731,814,0001,073
2021-05-131,0531,0731,0421,0431,126,3001,043
2021-05-121,0581,0681,0341,0571,331,9001,057
2021-05-111,0721,0911,0571,0651,343,6001,065
2021-05-101,0761,1001,0731,0971,563,0001,097
2021-05-071,0521,0791,0511,0701,700,2001,070
2021-05-061,0091,0611,0081,0503,010,2001,050
2021-04-301,0021,0089579844,165,300984
2021-04-281,0231,0469891,0014,130,3001,001
2021-04-271,0241,0381,0141,0251,338,6001,025
2021-04-261,0481,0581,0201,0281,727,6001,028
2021-04-231,0401,0491,0241,0401,144,1001,040
2021-04-221,0521,0621,0371,0511,093,4001,051
2021-04-211,0371,0381,0181,0291,372,9001,029
2021-04-201,1001,1031,0631,0671,406,1001,067
2021-04-191,1041,1211,1021,1091,062,1001,109
2021-04-161,0911,1021,0851,1001,479,0001,100
2021-04-151,1251,1341,1131,1191,372,4001,119
2021-04-141,0991,1201,0911,1201,500,3001,120
2021-04-131,1271,1431,1221,135837,4001,135
2021-04-121,1171,1321,1151,121832,0001,121
2021-04-091,1111,1231,1001,1011,580,7001,101
2021-04-081,1281,1311,1011,1151,259,7001,115
2021-04-071,1251,1411,1121,1351,177,2001,135
2021-04-061,1391,1441,1131,1231,346,7001,123
2021-04-051,1301,1341,1071,1301,289,0001,130
2021-04-021,1071,1311,1001,1301,742,1001,130
2021-04-011,1331,1351,0961,1001,545,5001,100
2021-03-311,1491,1541,1181,1301,546,3001,130
2021-03-301,1161,1531,1111,1501,650,2001,150
2021-03-291,1601,1701,1061,1242,471,1001,124
2021-03-261,1701,1751,1481,1521,519,3001,152
2021-03-251,1131,1571,1121,1521,218,1001,152
2021-03-241,1041,1191,0911,1131,539,7001,113
2021-03-231,1611,1631,1301,1301,367,9001,130
2021-03-221,1841,1861,1561,1611,711,4001,161
2021-03-191,2081,2161,1931,2091,434,2001,209
2021-03-181,2271,2271,1931,2231,066,5001,223
2021-03-171,2001,2041,1781,2011,194,4001,201
2021-03-161,2321,2331,1971,2141,431,2001,214
2021-03-151,2201,2421,2111,2361,738,1001,236
2021-03-121,1651,2001,1521,1992,183,7001,199
2021-03-111,1781,1941,1651,1651,264,0001,165
2021-03-101,1311,1791,1261,1741,900,0001,174
2021-03-091,1891,1931,1471,1611,459,1001,161
2021-03-081,1801,1881,1551,1661,599,5001,166
2021-03-051,1421,1681,1231,1611,385,6001,161
2021-03-041,1441,1531,1161,1361,241,9001,136
2021-03-031,1211,1441,1151,1421,162,2001,142
2021-03-021,1381,1441,0861,1041,425,2001,104
2021-03-011,1301,1381,1161,1301,335,1001,130
2021-02-261,1571,1571,1151,1172,154,1001,117
2021-02-251,1681,1911,1561,1821,787,3001,182
2021-02-241,1561,1691,1351,1391,252,2001,139
2021-02-221,1581,1821,1411,1461,224,2001,146
2021-02-191,1481,1671,1181,1331,983,5001,133
2021-02-181,2161,2241,1441,1502,381,3001,150
2021-02-171,1741,2081,1711,2011,594,8001,201
2021-02-161,2031,2141,1591,1711,961,5001,171
2021-02-151,1901,2091,1881,1982,362,3001,198
2021-02-121,1491,1741,1321,1672,662,1001,167
2021-02-101,1051,1551,1041,1482,183,0001,148
2021-02-091,1361,1521,0901,1053,011,4001,105
2021-02-081,1191,1601,1141,1303,591,2001,130
2021-02-051,0591,0971,0551,0943,332,7001,094
2021-02-041,0231,0401,0141,0252,677,8001,025
2021-02-039901,0429891,0163,527,6001,016
2021-02-029601,0059279675,480,500967
2021-02-019319559319502,033,700950
2021-01-299509649229252,124,200925
2021-01-289089669059523,618,100952
2021-01-279029319019232,853,700923
2021-01-268818928728871,456,000887
2021-01-258778908708861,276,600886
2021-01-228648768598731,430,000873
2021-01-218688828618681,517,900868
2021-01-208438638438631,614,900863
2021-01-198468598418491,052,000849
2021-01-188538568308391,284,500839
2021-01-158618718508631,621,100863
2021-01-148538788478691,347,200869
2021-01-138668718528681,129,900868
2021-01-128618688528631,651,800863
2021-01-088858858638741,731,600874
2021-01-078708898648782,763,400878
2021-01-068248498228462,780,000846
2021-01-058078238008202,999,500820
2021-01-048038067777922,164,000792

分割・併合履歴 : なし