6473 (株)ジェイテクト の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2857257257257219,000572
1984-12-275775855775858,000585
1984-12-2657758557257252,000572
1984-12-255775775775773,000577
1984-12-2457657657657612,000576
1984-12-2258658657657614,000576
1984-12-2159859858558555,000585
1984-12-2059059859059816,000598
1984-12-1958158158058015,000580
1984-12-1857658057658043,000580
1984-12-1757658057657614,000576
1984-12-1557958057557529,000575
1984-12-1458558558058025,000580
1984-12-1358558557958063,000580
1984-12-1257558057557622,000576
1984-12-11570580568568142,000568
1984-12-10578585570570133,000570
1984-12-07591600585585155,000585
1984-12-0660060558558524,000585
1984-12-0560560560060330,000603
1984-12-04607611600600185,000600
1984-12-0361862460560776,000607
1984-12-0161362560762565,000625
1984-11-3061361360861249,000612
1984-11-2961562060761551,000615
1984-11-2860560860560736,000607
1984-11-2762562562062462,000624
1984-11-2663463462562559,000625
1984-11-24629635629634129,000634
1984-11-22625627623625154,000625
1984-11-2162462461561546,000615
1984-11-20627627617617100,000617
1984-11-19629629615628168,000628
1984-11-17625630617625381,000625
1984-11-1661461460560566,000605
1984-11-15605615605615180,000615
1984-11-1460060559060564,000605
1984-11-13585600585600104,000600
1984-11-125855855855859,000585
1984-11-0959259258259096,000590
1984-11-0860060059059228,000592
1984-11-07630637610610166,000610
1984-11-06610640610620689,000620
1984-11-05615620610619139,000619
1984-11-02610615608610210,000610
1984-11-01609610604605135,000605
1984-10-3160061160061083,000610
1984-10-3060060659660082,000600
1984-10-29600613600602114,000602
1984-10-2760860860060799,000607
1984-10-26629629599611212,000611
1984-10-25599640599631819,000631
1984-10-2458059058059073,000590
1984-10-2358158157557543,000575
1984-10-2258058557558057,000580
1984-10-2058558558058535,000585
1984-10-1959360058558564,000585
1984-10-1857558457558482,000584
1984-10-1757057157057029,000570
1984-10-1657957956556528,000565
1984-10-15580589570570113,000570
1984-10-12590595580580152,000580
1984-10-1157557557557555,000575
1984-10-0958058057557567,000575
1984-10-085825825805808,000580
1984-10-0658158258158272,000582
1984-10-0559059058058043,000580
1984-10-0458158258058045,000580
1984-10-03580581570581128,000581
1984-10-0259060059059169,000591
1984-10-0161061060060072,000600
1984-09-29594612590612322,000612
1984-09-2858058457258421,000584
1984-09-2757058057058070,000580
1984-09-2656557056257023,000570
1984-09-2556857056857016,000570
1984-09-2257357457057031,000570
1984-09-2158158257257245,000572
1984-09-2058258258158212,000582
1984-09-1958058558058525,000585
1984-09-1859059058058132,000581
1984-09-1758359558359095,000590
1984-09-1460960959159233,000592
1984-09-1359660559060554,000605
1984-09-1260560560060574,000605
1984-09-1161561561161529,000615
1984-09-1062563061562448,000624
1984-09-07637637620633280,000633
1984-09-06616629615628223,000628
1984-09-05615616610616202,000616
1984-09-0461362061361496,000614
1984-09-0361062061062070,000620
1984-09-01610620607610108,000610
1984-08-31616619601607180,000607
1984-08-30619625608618152,000618
1984-08-29638638623625379,000625
1984-08-28645648625628465,000628
1984-08-276326506286451,393,000645
1984-08-25629633623625753,000625
1984-08-246046356026331,549,000633
1984-08-23590602588602181,000602
1984-08-22604607590591847,000591
1984-08-21600607585599675,000599
1984-08-20597607592607703,000607
1984-08-186006105916071,441,000607
1984-08-175595845595702,318,000570
1984-08-16540544538544163,000544
1984-08-15544547540544392,000544
1984-08-145395655355461,506,000546
1984-08-13539545525540375,000540
1984-08-10508539508530495,000530
1984-08-0948850048850030,000500
1984-08-0849849949849826,000498
1984-08-0751051050850890,000508
1984-08-0649551049551049,000510
1984-08-044994994994993,000499
1984-08-0348549548549537,000495
1984-08-0248048548048525,000485
1984-08-0147948047547536,000475
1984-07-3148548547548016,000480
1984-07-3049549549049034,000490
1984-07-2848549148549088,000490
1984-07-2748549048549045,000490
1984-07-2649049049049015,000490
1984-07-2547047047047024,000470
1984-07-2446448546448532,000485
1984-07-2348548546146179,000461
1984-07-2148048048048018,000480
1984-07-2049149148548540,000485
1984-07-19504508501501117,000501
1984-07-18529548512524511,000524
1984-07-17485532485520441,000520
1984-07-1648249048048229,000482
1984-07-1347648547548526,000485
1984-07-124754754754752,000475
1984-07-1148548547547544,000475
1984-07-1047549047049074,000490
1984-07-0947047147047016,000470
1984-07-0747147647147613,000476
1984-07-0647447947447516,000475
1984-07-0546947146947024,000470
1984-07-0447047046546521,000465
1984-07-0346046045546028,000460
1984-07-024704704604609,000460
1984-06-3047047047047016,000470
1984-06-274604604604606,000460
1984-06-264654654654659,000465
1984-06-2547547547547541,000475
1984-06-234554554504506,000450
1984-06-224624624554556,000455
1984-06-2146246246246215,000462
1984-06-1947847847647610,000476
1984-06-1847848047647614,000476
1984-06-1648248248248226,000482
1984-06-1546146746046722,000467
1984-06-1445446145146190,000461
1984-06-13448455445455156,000455
1984-06-124504504484485,000448
1984-06-11450450445446266,000446
1984-06-0846046045545522,000455
1984-06-074504504504507,000450
1984-06-0644044544044518,000445
1984-06-0544544543843814,000438
1984-06-044454454454452,000445
1984-06-024454454454454,000445
1984-06-0144944944544518,000445
1984-05-314514514494496,000449
1984-05-304474474474472,000447
1984-05-294454454454453,000445
1984-05-2845145144544820,000448
1984-05-264504514504509,000450
1984-05-254534534514515,000451
1984-05-2445045345045315,000453
1984-05-2345045045045010,000450
1984-05-214504504504508,000450
1984-05-194504504504506,000450
1984-05-184594594554558,000455
1984-05-174604604604603,000460
1984-05-164604604604603,000460
1984-05-154654654604615,000461
1984-05-1446647046546622,000466
1984-05-1146446546446513,000465
1984-05-1046546546546518,000465
1984-05-0946546546546510,000465
1984-05-0847047047047024,000470
1984-05-044834834804806,000480
1984-05-0248348348048018,000480
1984-05-0147448347448317,000483
1984-04-2746846846846813,000468
1984-04-2646046646046615,000466
1984-04-254554564554564,000456
1984-04-2445645645045027,000450
1984-04-214704704704701,000470
1984-04-2047047047047018,000470
1984-04-194754754754757,000475
1984-04-1848148148148118,000481
1984-04-1650050049549656,000496
1984-04-1350750949850081,000500
1984-04-1248351048351077,000510
1984-04-1147548047548013,000480
1984-04-1047147247147211,000472
1984-04-0947047147047110,000471
1984-04-0747047147047112,000471
1984-04-06462465462465106,000465
1984-04-0546546546046023,000460
1984-04-0344145044144537,000445
1984-04-024384394384392,000439
1984-03-3143643643543512,000435
1984-03-3043143143143113,000431
1984-03-294324324304307,000430
1984-03-284304304304305,000430
1984-03-2743043043043033,000430
1984-03-2644044043043050,000430
1984-03-2443543543543521,000435
1984-03-2342543542543542,000435
1984-03-2242142142042015,000420
1984-03-21435440420420101,000420
1984-03-1943944043643640,000436
1984-03-1743943943643613,000436
1984-03-1644544544044042,000440
1984-03-15450450445445217,000445
1984-03-1445545545245211,000452
1984-03-1345545545545513,000455
1984-03-124524524524528,000452
1984-03-094624624614617,000461
1984-03-0846246246246211,000462
1984-03-074614634614618,000461
1984-03-0646546546046025,000460
1984-03-0545846545846512,000465
1984-03-0245946045545523,000455
1984-03-0145546045445813,000458
1984-02-2945646245445443,000454
1984-02-2845746045745829,000458
1984-02-2745246045146014,000460
1984-02-254514514514518,000451
1984-02-2445345345145111,000451
1984-02-2345545545345310,000453
1984-02-2245545545445417,000454
1984-02-214564564554564,000456
1984-02-2045746245745710,000457
1984-02-1745545645545517,000455
1984-02-1645245545245510,000455
1984-02-1545245545045012,000450
1984-02-1445245245045035,000450
1984-02-1346746746746713,000467
1984-02-1047147247147213,000472
1984-02-0947647647147133,000471
1984-02-084764804764769,000476
1984-02-074804804804807,000480
1984-02-0648048048048014,000480
1984-02-044804804804808,000480
1984-02-0348248248048013,000480
1984-02-0248348348048226,000482
1984-01-3148148848148857,000488
1984-01-3048148348148220,000482
1984-01-2848148148148132,000481
1984-01-2748348348148174,000481
1984-01-2648348448348438,000484
1984-01-2548448448348417,000484
1984-01-2448148348148315,000483
1984-01-234834834834836,000483
1984-01-2149149148148136,000481
1984-01-2050050049049024,000490
1984-01-1950050049550060,000500
1984-01-1850250550050027,000500
1984-01-1750150250150221,000502
1984-01-1351051050150138,000501
1984-01-12505511501510224,000510
1984-01-11505525505520239,000520
1984-01-1050350550050039,000500
1984-01-09502515502504127,000504
1984-01-0751351350050044,000500
1984-01-0651552051051270,000512
1984-01-0549851049851079,000510
1984-01-044854904804908,000490

分割・併合履歴 : なし