6473 (株)ジェイテクト の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1983-12-27 | 490 | 490 | 485 | 490 | 10,000 | 490 |
| 1983-12-26 | 491 | 491 | 485 | 490 | 18,000 | 490 |
| 1983-12-24 | 488 | 488 | 488 | 488 | 10,000 | 488 |
| 1983-12-23 | 486 | 490 | 481 | 485 | 30,000 | 485 |
| 1983-12-22 | 490 | 490 | 481 | 481 | 28,000 | 481 |
| 1983-12-21 | 490 | 495 | 489 | 490 | 25,000 | 490 |
| 1983-12-19 | 495 | 495 | 490 | 491 | 19,000 | 491 |
| 1983-12-17 | 495 | 510 | 495 | 500 | 31,000 | 500 |
| 1983-12-16 | 490 | 495 | 489 | 495 | 39,000 | 495 |
| 1983-12-15 | 490 | 495 | 490 | 494 | 9,000 | 494 |
| 1983-12-14 | 485 | 490 | 484 | 490 | 26,000 | 490 |
| 1983-12-13 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 1983-12-12 | 480 | 481 | 480 | 481 | 6,000 | 481 |
| 1983-12-09 | 476 | 480 | 476 | 480 | 7,000 | 480 |
| 1983-12-08 | 485 | 485 | 475 | 475 | 25,000 | 475 |
| 1983-12-07 | 493 | 493 | 480 | 480 | 22,000 | 480 |
| 1983-12-06 | 483 | 500 | 483 | 497 | 69,000 | 497 |
| 1983-12-05 | 472 | 480 | 472 | 480 | 27,000 | 480 |
| 1983-12-03 | 470 | 471 | 470 | 471 | 21,000 | 471 |
| 1983-12-02 | 456 | 460 | 456 | 460 | 25,000 | 460 |
| 1983-12-01 | 455 | 455 | 454 | 455 | 43,000 | 455 |
| 1983-11-30 | 451 | 455 | 451 | 455 | 20,000 | 455 |
| 1983-11-29 | 455 | 457 | 455 | 455 | 34,000 | 455 |
| 1983-11-28 | 454 | 457 | 454 | 457 | 23,000 | 457 |
| 1983-11-26 | 458 | 458 | 450 | 455 | 37,000 | 455 |
| 1983-11-22 | 471 | 471 | 468 | 468 | 53,000 | 468 |
| 1983-11-21 | 477 | 477 | 476 | 477 | 11,000 | 477 |
| 1983-11-19 | 479 | 480 | 476 | 477 | 11,000 | 477 |
| 1983-11-18 | 485 | 485 | 480 | 480 | 12,000 | 480 |
| 1983-11-17 | 479 | 485 | 478 | 485 | 25,000 | 485 |
| 1983-11-16 | 481 | 481 | 478 | 478 | 37,000 | 478 |
| 1983-11-14 | 495 | 495 | 492 | 492 | 31,000 | 492 |
| 1983-11-11 | 495 | 496 | 495 | 495 | 17,000 | 495 |
| 1983-11-10 | 500 | 500 | 491 | 491 | 32,000 | 491 |
| 1983-11-09 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1983-11-08 | 495 | 495 | 495 | 495 | 15,000 | 495 |
| 1983-11-07 | 500 | 500 | 491 | 491 | 211,000 | 491 |
| 1983-11-05 | 505 | 505 | 505 | 505 | 17,000 | 505 |
| 1983-11-04 | 510 | 510 | 510 | 510 | 18,000 | 510 |
| 1983-11-02 | 503 | 517 | 503 | 517 | 26,000 | 517 |
| 1983-11-01 | 496 | 500 | 496 | 500 | 11,000 | 500 |
| 1983-10-31 | 490 | 491 | 490 | 491 | 16,000 | 491 |
| 1983-10-29 | 485 | 485 | 485 | 485 | 11,000 | 485 |
| 1983-10-28 | 482 | 485 | 480 | 483 | 26,000 | 483 |
| 1983-10-27 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1983-10-26 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1983-10-25 | 480 | 480 | 480 | 480 | 19,000 | 480 |
| 1983-10-24 | 480 | 480 | 480 | 480 | 26,000 | 480 |
| 1983-10-22 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1983-10-21 | 473 | 480 | 473 | 480 | 9,000 | 480 |
| 1983-10-20 | 471 | 471 | 470 | 470 | 20,000 | 470 |
| 1983-10-19 | 475 | 475 | 475 | 475 | 19,000 | 475 |
| 1983-10-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1983-10-17 | 480 | 480 | 477 | 477 | 17,000 | 477 |
| 1983-10-15 | 478 | 478 | 477 | 477 | 12,000 | 477 |
| 1983-10-13 | 480 | 480 | 476 | 476 | 62,000 | 476 |
| 1983-10-12 | 480 | 480 | 480 | 480 | 23,000 | 480 |
| 1983-10-11 | 481 | 485 | 480 | 482 | 26,000 | 482 |
| 1983-10-07 | 475 | 476 | 475 | 476 | 15,000 | 476 |
| 1983-10-06 | 479 | 480 | 470 | 470 | 131,000 | 470 |
| 1983-10-05 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1983-10-04 | 480 | 485 | 480 | 481 | 64,000 | 481 |
| 1983-10-03 | 471 | 475 | 471 | 475 | 20,000 | 475 |
| 1983-10-01 | 470 | 471 | 470 | 471 | 12,000 | 471 |
| 1983-09-30 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1983-09-29 | 480 | 482 | 480 | 480 | 28,000 | 480 |
| 1983-09-28 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1983-09-27 | 485 | 485 | 480 | 480 | 15,000 | 480 |
| 1983-09-26 | 490 | 490 | 487 | 487 | 20,000 | 487 |
| 1983-09-24 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1983-09-22 | 489 | 490 | 489 | 490 | 7,000 | 490 |
| 1983-09-21 | 485 | 487 | 485 | 487 | 17,000 | 487 |
| 1983-09-20 | 480 | 483 | 480 | 483 | 8,000 | 483 |
| 1983-09-19 | 480 | 480 | 480 | 480 | 27,000 | 480 |
| 1983-09-16 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1983-09-13 | 504 | 504 | 502 | 502 | 34,000 | 502 |
| 1983-09-12 | 507 | 507 | 505 | 505 | 9,000 | 505 |
| 1983-09-09 | 505 | 508 | 505 | 508 | 2,000 | 508 |
| 1983-09-08 | 515 | 515 | 501 | 502 | 7,000 | 502 |
| 1983-09-07 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 1983-09-06 | 517 | 520 | 517 | 520 | 18,000 | 520 |
| 1983-09-05 | 520 | 521 | 517 | 517 | 22,000 | 517 |
| 1983-09-03 | 516 | 516 | 515 | 515 | 4,000 | 515 |
| 1983-09-02 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1983-09-01 | 511 | 520 | 511 | 511 | 21,000 | 511 |
| 1983-08-31 | 507 | 508 | 507 | 508 | 19,000 | 508 |
| 1983-08-30 | 505 | 505 | 505 | 505 | 15,000 | 505 |
| 1983-08-29 | 505 | 505 | 505 | 505 | 15,000 | 505 |
| 1983-08-27 | 506 | 506 | 505 | 505 | 10,000 | 505 |
| 1983-08-26 | 510 | 510 | 506 | 506 | 15,000 | 506 |
| 1983-08-25 | 508 | 508 | 506 | 508 | 7,000 | 508 |
| 1983-08-24 | 507 | 508 | 506 | 508 | 17,000 | 508 |
| 1983-08-23 | 508 | 508 | 508 | 508 | 8,000 | 508 |
| 1983-08-22 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 1983-08-20 | 505 | 505 | 505 | 505 | 11,000 | 505 |
| 1983-08-19 | 500 | 502 | 500 | 501 | 42,000 | 501 |
| 1983-08-18 | 500 | 501 | 500 | 500 | 28,000 | 500 |
| 1983-08-17 | 510 | 510 | 499 | 500 | 92,000 | 500 |
| 1983-08-15 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1983-08-11 | 508 | 520 | 508 | 520 | 10,000 | 520 |
| 1983-08-10 | 508 | 508 | 508 | 508 | 14,000 | 508 |
| 1983-08-09 | 508 | 511 | 505 | 505 | 31,000 | 505 |
| 1983-08-08 | 520 | 520 | 511 | 511 | 18,000 | 511 |
| 1983-08-06 | 515 | 515 | 510 | 515 | 11,000 | 515 |
| 1983-08-05 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 1983-08-04 | 543 | 543 | 532 | 532 | 13,000 | 532 |
| 1983-08-03 | 534 | 540 | 531 | 540 | 31,000 | 540 |
| 1983-08-02 | 532 | 535 | 531 | 531 | 21,000 | 531 |
| 1983-08-01 | 530 | 530 | 530 | 530 | 36,000 | 530 |
| 1983-07-30 | 550 | 550 | 542 | 545 | 63,000 | 545 |
| 1983-07-29 | 532 | 570 | 530 | 570 | 236,000 | 570 |
| 1983-07-28 | 532 | 532 | 522 | 522 | 9,000 | 522 |
| 1983-07-27 | 542 | 542 | 522 | 522 | 87,000 | 522 |
| 1983-07-26 | 528 | 532 | 520 | 532 | 60,000 | 532 |
| 1983-07-25 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 1983-07-23 | 540 | 540 | 531 | 531 | 29,000 | 531 |
| 1983-07-22 | 540 | 548 | 535 | 541 | 130,000 | 541 |
| 1983-07-21 | 515 | 537 | 515 | 537 | 145,000 | 537 |
| 1983-07-20 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1983-07-19 | 510 | 510 | 505 | 505 | 14,000 | 505 |
| 1983-07-18 | 510 | 510 | 500 | 500 | 38,000 | 500 |
| 1983-07-15 | 507 | 510 | 507 | 510 | 18,000 | 510 |
| 1983-07-14 | 515 | 520 | 507 | 507 | 31,000 | 507 |
| 1983-07-13 | 507 | 507 | 507 | 507 | 18,000 | 507 |
| 1983-07-12 | 510 | 511 | 510 | 510 | 12,000 | 510 |
| 1983-07-11 | 511 | 515 | 510 | 510 | 51,000 | 510 |
| 1983-07-08 | 515 | 515 | 510 | 510 | 15,000 | 510 |
| 1983-07-07 | 511 | 520 | 510 | 520 | 15,000 | 520 |
| 1983-07-06 | 510 | 510 | 510 | 510 | 17,000 | 510 |
| 1983-07-05 | 520 | 520 | 510 | 510 | 42,000 | 510 |
| 1983-07-04 | 530 | 530 | 520 | 520 | 24,000 | 520 |
| 1983-07-02 | 520 | 520 | 520 | 520 | 49,000 | 520 |
| 1983-07-01 | 520 | 525 | 520 | 520 | 33,000 | 520 |
| 1983-06-30 | 520 | 520 | 515 | 520 | 60,000 | 520 |
| 1983-06-29 | 520 | 525 | 515 | 525 | 75,000 | 525 |
| 1983-06-28 | 525 | 525 | 520 | 520 | 63,000 | 520 |
| 1983-06-27 | 525 | 525 | 525 | 525 | 13,000 | 525 |
| 1983-06-25 | 533 | 533 | 525 | 525 | 51,000 | 525 |
| 1983-06-24 | 539 | 539 | 520 | 525 | 195,000 | 525 |
| 1983-06-23 | 509 | 550 | 500 | 539 | 355,000 | 539 |
| 1983-06-22 | 500 | 503 | 500 | 500 | 164,000 | 500 |
| 1983-06-21 | 490 | 495 | 490 | 495 | 100,000 | 495 |
| 1983-06-20 | 465 | 470 | 465 | 470 | 31,000 | 470 |
| 1983-06-17 | 452 | 465 | 452 | 465 | 20,000 | 465 |
| 1983-06-16 | 455 | 455 | 451 | 451 | 15,000 | 451 |
| 1983-06-15 | 468 | 468 | 462 | 462 | 5,000 | 462 |
| 1983-06-14 | 471 | 475 | 469 | 469 | 37,000 | 469 |
| 1983-06-13 | 461 | 469 | 461 | 468 | 22,000 | 468 |
| 1983-06-11 | 455 | 460 | 455 | 460 | 21,000 | 460 |
| 1983-06-10 | 450 | 451 | 450 | 451 | 7,000 | 451 |
| 1983-06-09 | 451 | 452 | 450 | 450 | 14,000 | 450 |
| 1983-06-08 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 1983-06-07 | 446 | 447 | 445 | 445 | 18,000 | 445 |
| 1983-06-06 | 460 | 460 | 454 | 454 | 14,000 | 454 |
| 1983-06-04 | 460 | 461 | 460 | 460 | 29,000 | 460 |
| 1983-06-03 | 459 | 459 | 459 | 459 | 12,000 | 459 |
| 1983-06-02 | 455 | 457 | 454 | 454 | 37,000 | 454 |
| 1983-06-01 | 455 | 456 | 455 | 455 | 37,000 | 455 |
| 1983-05-31 | 460 | 460 | 455 | 455 | 21,000 | 455 |
| 1983-05-30 | 464 | 464 | 455 | 459 | 23,000 | 459 |
| 1983-05-28 | 470 | 470 | 466 | 469 | 28,000 | 469 |
| 1983-05-27 | 462 | 475 | 462 | 475 | 33,000 | 475 |
| 1983-05-26 | 460 | 463 | 460 | 460 | 23,000 | 460 |
| 1983-05-24 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 1983-05-23 | 456 | 471 | 455 | 465 | 68,000 | 465 |
| 1983-05-19 | 451 | 451 | 451 | 451 | 21,000 | 451 |
| 1983-05-18 | 445 | 445 | 445 | 445 | 38,000 | 445 |
| 1983-05-17 | 453 | 453 | 445 | 445 | 27,000 | 445 |
| 1983-05-16 | 448 | 451 | 448 | 451 | 12,000 | 451 |
| 1983-05-14 | 450 | 451 | 450 | 450 | 10,000 | 450 |
| 1983-05-13 | 454 | 454 | 448 | 448 | 32,000 | 448 |
| 1983-05-12 | 460 | 460 | 458 | 458 | 17,000 | 458 |
| 1983-05-11 | 460 | 460 | 459 | 459 | 22,000 | 459 |
| 1983-05-10 | 467 | 475 | 461 | 461 | 26,000 | 461 |
| 1983-05-09 | 471 | 472 | 465 | 466 | 22,000 | 466 |
| 1983-05-07 | 465 | 470 | 465 | 470 | 23,000 | 470 |
| 1983-05-06 | 470 | 470 | 466 | 466 | 77,000 | 466 |
| 1983-05-04 | 471 | 475 | 470 | 470 | 27,000 | 470 |
| 1983-05-02 | 467 | 470 | 466 | 470 | 18,000 | 470 |
| 1983-04-30 | 465 | 465 | 465 | 465 | 13,000 | 465 |
| 1983-04-28 | 468 | 470 | 467 | 467 | 30,000 | 467 |
| 1983-04-27 | 469 | 470 | 469 | 469 | 12,000 | 469 |
| 1983-04-26 | 470 | 470 | 468 | 470 | 32,000 | 470 |
| 1983-04-25 | 488 | 489 | 471 | 471 | 56,000 | 471 |
| 1983-04-23 | 485 | 489 | 484 | 489 | 25,000 | 489 |
| 1983-04-22 | 485 | 485 | 481 | 483 | 157,000 | 483 |
| 1983-04-21 | 480 | 495 | 480 | 495 | 499,000 | 495 |
| 1983-04-20 | 461 | 469 | 461 | 468 | 207,000 | 468 |
| 1983-04-19 | 463 | 465 | 450 | 455 | 158,000 | 455 |
| 1983-04-18 | 452 | 465 | 452 | 459 | 185,000 | 459 |
| 1983-04-15 | 435 | 447 | 435 | 447 | 118,000 | 447 |
| 1983-04-14 | 420 | 429 | 420 | 429 | 24,000 | 429 |
| 1983-04-13 | 414 | 418 | 414 | 418 | 11,000 | 418 |
| 1983-04-12 | 418 | 418 | 413 | 413 | 4,000 | 413 |
| 1983-04-11 | 420 | 420 | 418 | 418 | 14,000 | 418 |
| 1983-04-09 | 428 | 428 | 424 | 424 | 8,000 | 424 |
| 1983-04-08 | 432 | 432 | 430 | 430 | 14,000 | 430 |
| 1983-04-07 | 433 | 438 | 432 | 435 | 60,000 | 435 |
| 1983-04-06 | 425 | 432 | 423 | 432 | 41,000 | 432 |
| 1983-04-05 | 429 | 429 | 425 | 425 | 52,000 | 425 |
| 1983-04-04 | 423 | 425 | 423 | 425 | 18,000 | 425 |
| 1983-04-02 | 420 | 420 | 418 | 418 | 32,000 | 418 |
| 1983-03-31 | 411 | 420 | 411 | 418 | 42,000 | 418 |
| 1983-03-30 | 400 | 400 | 395 | 395 | 14,000 | 395 |
| 1983-03-28 | 409 | 409 | 405 | 405 | 9,000 | 405 |
| 1983-03-26 | 415 | 415 | 410 | 414 | 9,000 | 414 |
| 1983-03-25 | 415 | 415 | 410 | 410 | 10,000 | 410 |
| 1983-03-24 | 421 | 421 | 415 | 415 | 28,000 | 415 |
| 1983-03-23 | 410 | 420 | 407 | 420 | 39,000 | 420 |
| 1983-03-22 | 402 | 405 | 400 | 405 | 36,000 | 405 |
| 1983-03-18 | 400 | 400 | 397 | 397 | 13,000 | 397 |
| 1983-03-17 | 393 | 395 | 392 | 395 | 24,000 | 395 |
| 1983-03-16 | 390 | 390 | 388 | 390 | 21,000 | 390 |
| 1983-03-15 | 390 | 390 | 388 | 388 | 34,000 | 388 |
| 1983-03-14 | 387 | 390 | 387 | 390 | 20,000 | 390 |
| 1983-03-12 | 395 | 395 | 391 | 391 | 13,000 | 391 |
| 1983-03-11 | 400 | 400 | 395 | 395 | 17,000 | 395 |
| 1983-03-10 | 399 | 399 | 395 | 395 | 12,000 | 395 |
| 1983-03-09 | 399 | 400 | 399 | 399 | 13,000 | 399 |
| 1983-03-08 | 399 | 400 | 396 | 396 | 21,000 | 396 |
| 1983-03-07 | 395 | 400 | 395 | 400 | 14,000 | 400 |
| 1983-03-04 | 391 | 400 | 391 | 399 | 24,000 | 399 |
| 1983-03-03 | 389 | 391 | 389 | 391 | 22,000 | 391 |
| 1983-03-02 | 387 | 387 | 387 | 387 | 6,000 | 387 |
| 1983-03-01 | 392 | 392 | 390 | 390 | 27,000 | 390 |
| 1983-02-28 | 395 | 395 | 390 | 391 | 19,000 | 391 |
| 1983-02-26 | 385 | 395 | 385 | 395 | 37,000 | 395 |
| 1983-02-25 | 390 | 390 | 386 | 386 | 20,000 | 386 |
| 1983-02-24 | 387 | 387 | 385 | 385 | 15,000 | 385 |
| 1983-02-23 | 386 | 386 | 385 | 385 | 12,000 | 385 |
| 1983-02-22 | 390 | 390 | 385 | 385 | 36,000 | 385 |
| 1983-02-18 | 391 | 391 | 390 | 390 | 9,000 | 390 |
| 1983-02-17 | 390 | 395 | 390 | 395 | 50,000 | 395 |
| 1983-02-16 | 393 | 393 | 392 | 392 | 11,000 | 392 |
| 1983-02-15 | 393 | 394 | 392 | 394 | 16,000 | 394 |
| 1983-02-14 | 392 | 395 | 390 | 390 | 19,000 | 390 |
| 1983-02-12 | 390 | 390 | 390 | 390 | 30,000 | 390 |
| 1983-02-10 | 400 | 400 | 400 | 400 | 22,000 | 400 |
| 1983-02-09 | 400 | 400 | 400 | 400 | 14,000 | 400 |
| 1983-02-08 | 400 | 400 | 400 | 400 | 32,000 | 400 |
| 1983-02-07 | 400 | 400 | 400 | 400 | 23,000 | 400 |
| 1983-02-05 | 398 | 403 | 398 | 401 | 9,000 | 401 |
| 1983-02-04 | 401 | 401 | 400 | 400 | 14,000 | 400 |
| 1983-02-03 | 401 | 401 | 400 | 400 | 25,000 | 400 |
| 1983-02-02 | 397 | 400 | 397 | 400 | 21,000 | 400 |
| 1983-02-01 | 393 | 398 | 393 | 398 | 14,000 | 398 |
| 1983-01-31 | 395 | 395 | 393 | 393 | 14,000 | 393 |
| 1983-01-29 | 395 | 395 | 391 | 391 | 34,000 | 391 |
| 1983-01-28 | 395 | 395 | 395 | 395 | 27,000 | 395 |
| 1983-01-27 | 397 | 397 | 395 | 395 | 10,000 | 395 |
| 1983-01-26 | 397 | 398 | 397 | 398 | 14,000 | 398 |
| 1983-01-25 | 397 | 397 | 397 | 397 | 5,000 | 397 |
| 1983-01-24 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1983-01-22 | 395 | 398 | 395 | 395 | 14,000 | 395 |
| 1983-01-21 | 395 | 399 | 395 | 399 | 10,000 | 399 |
| 1983-01-20 | 401 | 401 | 395 | 395 | 40,000 | 395 |
| 1983-01-19 | 401 | 401 | 401 | 401 | 11,000 | 401 |
| 1983-01-18 | 402 | 402 | 402 | 402 | 15,000 | 402 |
| 1983-01-17 | 402 | 402 | 402 | 402 | 12,000 | 402 |
| 1983-01-14 | 404 | 404 | 401 | 401 | 16,000 | 401 |
| 1983-01-13 | 401 | 403 | 401 | 403 | 22,000 | 403 |
| 1983-01-12 | 401 | 401 | 401 | 401 | 8,000 | 401 |
| 1983-01-11 | 412 | 412 | 411 | 411 | 4,000 | 411 |
| 1983-01-10 | 421 | 421 | 410 | 410 | 21,000 | 410 |
| 1983-01-08 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1983-01-07 | 422 | 422 | 420 | 421 | 23,000 | 421 |
| 1983-01-06 | 421 | 422 | 421 | 422 | 14,000 | 422 |
| 1983-01-05 | 421 | 421 | 421 | 421 | 16,000 | 421 |
| 1983-01-04 | 420 | 420 | 417 | 417 | 30,000 | 417 |
分割・併合履歴 ： なし
