6473 (株)ジェイテクト の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 506 | 516 | 506 | 506 | 27,000 | 506 |
| 1985-12-27 | 506 | 511 | 506 | 511 | 12,000 | 511 |
| 1985-12-26 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 1985-12-25 | 505 | 510 | 505 | 510 | 14,000 | 510 |
| 1985-12-24 | 528 | 535 | 525 | 525 | 70,000 | 525 |
| 1985-12-23 | 505 | 525 | 502 | 525 | 25,000 | 525 |
| 1985-12-21 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1985-12-20 | 534 | 534 | 520 | 530 | 44,000 | 530 |
| 1985-12-19 | 520 | 535 | 520 | 535 | 65,000 | 535 |
| 1985-12-18 | 516 | 530 | 516 | 520 | 25,000 | 520 |
| 1985-12-17 | 515 | 516 | 514 | 516 | 19,000 | 516 |
| 1985-12-16 | 510 | 515 | 510 | 514 | 26,000 | 514 |
| 1985-12-13 | 500 | 509 | 500 | 509 | 83,000 | 509 |
| 1985-12-12 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1985-12-11 | 499 | 500 | 499 | 500 | 21,000 | 500 |
| 1985-12-10 | 500 | 500 | 495 | 499 | 4,000 | 499 |
| 1985-12-09 | 508 | 508 | 495 | 495 | 39,000 | 495 |
| 1985-12-07 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1985-12-06 | 500 | 500 | 493 | 500 | 19,000 | 500 |
| 1985-12-05 | 493 | 500 | 491 | 500 | 27,000 | 500 |
| 1985-12-04 | 493 | 493 | 491 | 491 | 28,000 | 491 |
| 1985-12-03 | 500 | 500 | 495 | 495 | 19,000 | 495 |
| 1985-12-02 | 501 | 505 | 493 | 493 | 36,000 | 493 |
| 1985-11-30 | 500 | 510 | 500 | 500 | 19,000 | 500 |
| 1985-11-29 | 481 | 500 | 481 | 500 | 15,000 | 500 |
| 1985-11-28 | 500 | 500 | 480 | 480 | 88,000 | 480 |
| 1985-11-27 | 490 | 500 | 490 | 500 | 28,000 | 500 |
| 1985-11-26 | 495 | 495 | 490 | 490 | 33,000 | 490 |
| 1985-11-25 | 498 | 498 | 495 | 498 | 5,000 | 498 |
| 1985-11-22 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1985-11-21 | 509 | 510 | 509 | 510 | 13,000 | 510 |
| 1985-11-20 | 503 | 510 | 503 | 510 | 21,000 | 510 |
| 1985-11-19 | 505 | 505 | 503 | 503 | 22,000 | 503 |
| 1985-11-18 | 503 | 505 | 503 | 505 | 25,000 | 505 |
| 1985-11-16 | 525 | 525 | 502 | 502 | 12,000 | 502 |
| 1985-11-15 | 520 | 529 | 520 | 529 | 19,000 | 529 |
| 1985-11-14 | 520 | 529 | 520 | 529 | 22,000 | 529 |
| 1985-11-13 | 510 | 538 | 510 | 538 | 21,000 | 538 |
| 1985-11-12 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1985-11-11 | 510 | 510 | 510 | 510 | 19,000 | 510 |
| 1985-11-08 | 512 | 512 | 511 | 511 | 17,000 | 511 |
| 1985-11-07 | 519 | 519 | 512 | 512 | 10,000 | 512 |
| 1985-11-06 | 519 | 519 | 519 | 519 | 6,000 | 519 |
| 1985-11-05 | 519 | 540 | 515 | 540 | 22,000 | 540 |
| 1985-11-02 | 511 | 519 | 511 | 519 | 17,000 | 519 |
| 1985-11-01 | 520 | 520 | 513 | 519 | 18,000 | 519 |
| 1985-10-31 | 512 | 512 | 512 | 512 | 11,000 | 512 |
| 1985-10-30 | 535 | 540 | 534 | 540 | 13,000 | 540 |
| 1985-10-29 | 530 | 540 | 530 | 540 | 41,000 | 540 |
| 1985-10-28 | 510 | 511 | 506 | 511 | 9,000 | 511 |
| 1985-10-26 | 513 | 514 | 513 | 513 | 26,000 | 513 |
| 1985-10-25 | 540 | 540 | 517 | 517 | 94,000 | 517 |
| 1985-10-24 | 514 | 530 | 514 | 530 | 52,000 | 530 |
| 1985-10-23 | 500 | 503 | 500 | 501 | 12,000 | 501 |
| 1985-10-22 | 503 | 503 | 496 | 496 | 3,000 | 496 |
| 1985-10-21 | 514 | 514 | 503 | 503 | 23,000 | 503 |
| 1985-10-19 | 498 | 498 | 497 | 497 | 2,000 | 497 |
| 1985-10-18 | 496 | 500 | 496 | 500 | 5,000 | 500 |
| 1985-10-17 | 492 | 496 | 492 | 496 | 9,000 | 496 |
| 1985-10-16 | 497 | 497 | 491 | 491 | 15,000 | 491 |
| 1985-10-15 | 495 | 500 | 495 | 500 | 17,000 | 500 |
| 1985-10-14 | 512 | 512 | 490 | 490 | 7,000 | 490 |
| 1985-10-11 | 501 | 520 | 500 | 520 | 19,000 | 520 |
| 1985-10-09 | 510 | 510 | 500 | 500 | 23,000 | 500 |
| 1985-10-08 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1985-10-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1985-10-05 | 492 | 500 | 492 | 500 | 30,000 | 500 |
| 1985-10-03 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1985-10-02 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1985-10-01 | 485 | 485 | 480 | 481 | 36,000 | 481 |
| 1985-09-30 | 498 | 498 | 490 | 491 | 9,000 | 491 |
| 1985-09-28 | 498 | 507 | 498 | 507 | 6,000 | 507 |
| 1985-09-27 | 503 | 503 | 498 | 498 | 10,000 | 498 |
| 1985-09-26 | 503 | 503 | 498 | 498 | 23,000 | 498 |
| 1985-09-25 | 510 | 511 | 502 | 502 | 34,000 | 502 |
| 1985-09-24 | 513 | 516 | 511 | 516 | 16,000 | 516 |
| 1985-09-21 | 511 | 511 | 511 | 511 | 11,000 | 511 |
| 1985-09-20 | 535 | 535 | 528 | 528 | 149,000 | 528 |
| 1985-09-19 | 555 | 555 | 528 | 528 | 168,000 | 528 |
| 1985-09-18 | 550 | 551 | 548 | 550 | 60,000 | 550 |
| 1985-09-17 | 518 | 535 | 518 | 535 | 43,000 | 535 |
| 1985-09-13 | 512 | 516 | 512 | 516 | 20,000 | 516 |
| 1985-09-12 | 518 | 518 | 517 | 517 | 10,000 | 517 |
| 1985-09-11 | 521 | 521 | 516 | 516 | 25,000 | 516 |
| 1985-09-10 | 521 | 521 | 520 | 520 | 14,000 | 520 |
| 1985-09-09 | 516 | 520 | 516 | 520 | 10,000 | 520 |
| 1985-09-07 | 514 | 515 | 514 | 515 | 11,000 | 515 |
| 1985-09-06 | 520 | 520 | 515 | 515 | 24,000 | 515 |
| 1985-09-05 | 520 | 520 | 516 | 516 | 25,000 | 516 |
| 1985-09-04 | 514 | 530 | 514 | 525 | 7,000 | 525 |
| 1985-09-03 | 511 | 513 | 510 | 513 | 7,000 | 513 |
| 1985-09-02 | 515 | 515 | 510 | 510 | 42,000 | 510 |
| 1985-08-31 | 522 | 522 | 507 | 510 | 32,000 | 510 |
| 1985-08-30 | 515 | 523 | 515 | 523 | 19,000 | 523 |
| 1985-08-29 | 510 | 514 | 506 | 506 | 61,000 | 506 |
| 1985-08-28 | 491 | 510 | 491 | 510 | 19,000 | 510 |
| 1985-08-27 | 481 | 485 | 481 | 485 | 9,000 | 485 |
| 1985-08-26 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 1985-08-24 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 1985-08-23 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1985-08-22 | 480 | 495 | 480 | 495 | 6,000 | 495 |
| 1985-08-21 | 485 | 485 | 475 | 480 | 13,000 | 480 |
| 1985-08-20 | 492 | 492 | 485 | 485 | 12,000 | 485 |
| 1985-08-19 | 497 | 497 | 492 | 492 | 2,000 | 492 |
| 1985-08-17 | 498 | 500 | 498 | 498 | 8,000 | 498 |
| 1985-08-16 | 498 | 498 | 498 | 498 | 6,000 | 498 |
| 1985-08-15 | 473 | 473 | 473 | 473 | 36,000 | 473 |
| 1985-08-14 | 503 | 503 | 476 | 476 | 32,000 | 476 |
| 1985-08-13 | 504 | 510 | 504 | 510 | 7,000 | 510 |
| 1985-08-12 | 510 | 510 | 502 | 502 | 3,000 | 502 |
| 1985-08-07 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1985-08-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1985-08-05 | 501 | 502 | 500 | 500 | 13,000 | 500 |
| 1985-08-03 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1985-08-02 | 510 | 510 | 495 | 495 | 7,000 | 495 |
| 1985-08-01 | 510 | 510 | 510 | 510 | 18,000 | 510 |
| 1985-07-31 | 491 | 500 | 491 | 500 | 4,000 | 500 |
| 1985-07-30 | 501 | 501 | 500 | 500 | 28,000 | 500 |
| 1985-07-29 | 501 | 509 | 501 | 501 | 11,000 | 501 |
| 1985-07-27 | 506 | 506 | 501 | 501 | 7,000 | 501 |
| 1985-07-26 | 505 | 510 | 505 | 510 | 8,000 | 510 |
| 1985-07-25 | 505 | 505 | 501 | 505 | 38,000 | 505 |
| 1985-07-24 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1985-07-23 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 1985-07-22 | 510 | 510 | 505 | 505 | 18,000 | 505 |
| 1985-07-19 | 511 | 514 | 510 | 514 | 5,000 | 514 |
| 1985-07-18 | 515 | 515 | 514 | 514 | 12,000 | 514 |
| 1985-07-17 | 525 | 525 | 511 | 515 | 35,000 | 515 |
| 1985-07-16 | 517 | 517 | 506 | 506 | 44,000 | 506 |
| 1985-07-15 | 525 | 530 | 516 | 516 | 98,000 | 516 |
| 1985-07-12 | 531 | 532 | 525 | 525 | 18,000 | 525 |
| 1985-07-11 | 531 | 531 | 530 | 531 | 6,000 | 531 |
| 1985-07-09 | 520 | 520 | 520 | 520 | 30,000 | 520 |
| 1985-07-08 | 540 | 540 | 526 | 526 | 17,000 | 526 |
| 1985-07-06 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 1985-07-05 | 547 | 547 | 541 | 541 | 23,000 | 541 |
| 1985-07-04 | 550 | 550 | 547 | 548 | 12,000 | 548 |
| 1985-07-03 | 550 | 550 | 547 | 550 | 20,000 | 550 |
| 1985-07-02 | 550 | 552 | 550 | 550 | 42,000 | 550 |
| 1985-07-01 | 545 | 550 | 545 | 550 | 19,000 | 550 |
| 1985-06-29 | 550 | 550 | 545 | 545 | 9,000 | 545 |
| 1985-06-28 | 560 | 560 | 549 | 550 | 55,000 | 550 |
| 1985-06-27 | 538 | 545 | 535 | 545 | 140,000 | 545 |
| 1985-06-26 | 536 | 539 | 536 | 537 | 13,000 | 537 |
| 1985-06-25 | 532 | 532 | 530 | 532 | 44,000 | 532 |
| 1985-06-24 | 529 | 530 | 529 | 530 | 29,000 | 530 |
| 1985-06-22 | 525 | 530 | 524 | 524 | 4,000 | 524 |
| 1985-06-21 | 522 | 524 | 522 | 522 | 11,000 | 522 |
| 1985-06-20 | 520 | 521 | 520 | 520 | 7,000 | 520 |
| 1985-06-19 | 520 | 530 | 515 | 530 | 10,000 | 530 |
| 1985-06-18 | 520 | 520 | 515 | 520 | 21,000 | 520 |
| 1985-06-17 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 1985-06-15 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1985-06-14 | 521 | 521 | 520 | 520 | 9,000 | 520 |
| 1985-06-13 | 516 | 529 | 515 | 521 | 16,000 | 521 |
| 1985-06-12 | 515 | 521 | 515 | 515 | 31,000 | 515 |
| 1985-06-11 | 514 | 515 | 514 | 515 | 17,000 | 515 |
| 1985-06-10 | 513 | 523 | 513 | 523 | 24,000 | 523 |
| 1985-06-07 | 530 | 533 | 530 | 533 | 7,000 | 533 |
| 1985-06-06 | 525 | 530 | 525 | 530 | 12,000 | 530 |
| 1985-06-05 | 513 | 530 | 513 | 525 | 15,000 | 525 |
| 1985-06-04 | 530 | 530 | 513 | 514 | 26,000 | 514 |
| 1985-06-03 | 530 | 530 | 530 | 530 | 39,000 | 530 |
| 1985-05-31 | 540 | 540 | 530 | 530 | 34,000 | 530 |
| 1985-05-30 | 549 | 550 | 546 | 548 | 20,000 | 548 |
| 1985-05-29 | 530 | 554 | 530 | 554 | 62,000 | 554 |
| 1985-05-28 | 531 | 531 | 530 | 530 | 29,000 | 530 |
| 1985-05-27 | 534 | 540 | 531 | 531 | 4,000 | 531 |
| 1985-05-25 | 535 | 536 | 530 | 530 | 13,000 | 530 |
| 1985-05-24 | 536 | 536 | 535 | 535 | 17,000 | 535 |
| 1985-05-23 | 540 | 540 | 536 | 536 | 10,000 | 536 |
| 1985-05-22 | 531 | 531 | 531 | 531 | 13,000 | 531 |
| 1985-05-21 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1985-05-20 | 530 | 530 | 525 | 530 | 16,000 | 530 |
| 1985-05-18 | 526 | 526 | 525 | 525 | 5,000 | 525 |
| 1985-05-17 | 525 | 525 | 520 | 525 | 30,000 | 525 |
| 1985-05-16 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1985-05-15 | 525 | 526 | 525 | 526 | 8,000 | 526 |
| 1985-05-14 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1985-05-13 | 521 | 522 | 520 | 520 | 18,000 | 520 |
| 1985-05-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1985-05-09 | 520 | 520 | 514 | 514 | 35,000 | 514 |
| 1985-05-08 | 521 | 521 | 513 | 514 | 125,000 | 514 |
| 1985-05-07 | 530 | 530 | 520 | 520 | 10,000 | 520 |
| 1985-05-04 | 534 | 534 | 520 | 520 | 7,000 | 520 |
| 1985-05-02 | 520 | 520 | 518 | 520 | 67,000 | 520 |
| 1985-05-01 | 525 | 525 | 520 | 525 | 11,000 | 525 |
| 1985-04-30 | 525 | 525 | 518 | 518 | 97,000 | 518 |
| 1985-04-27 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 1985-04-26 | 540 | 540 | 520 | 520 | 215,000 | 520 |
| 1985-04-25 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1985-04-24 | 520 | 521 | 519 | 519 | 18,000 | 519 |
| 1985-04-23 | 517 | 525 | 517 | 519 | 42,000 | 519 |
| 1985-04-22 | 520 | 545 | 520 | 545 | 7,000 | 545 |
| 1985-04-20 | 521 | 521 | 520 | 520 | 8,000 | 520 |
| 1985-04-19 | 530 | 530 | 520 | 530 | 21,000 | 530 |
| 1985-04-18 | 528 | 529 | 521 | 521 | 19,000 | 521 |
| 1985-04-17 | 517 | 518 | 516 | 518 | 19,000 | 518 |
| 1985-04-16 | 530 | 530 | 516 | 516 | 25,000 | 516 |
| 1985-04-15 | 541 | 550 | 536 | 539 | 15,000 | 539 |
| 1985-04-12 | 540 | 545 | 540 | 541 | 19,000 | 541 |
| 1985-04-11 | 550 | 550 | 541 | 541 | 18,000 | 541 |
| 1985-04-10 | 557 | 557 | 550 | 550 | 55,000 | 550 |
| 1985-04-09 | 556 | 560 | 555 | 555 | 11,000 | 555 |
| 1985-04-08 | 555 | 560 | 555 | 556 | 24,000 | 556 |
| 1985-04-06 | 555 | 560 | 555 | 555 | 78,000 | 555 |
| 1985-04-04 | 552 | 555 | 552 | 555 | 3,000 | 555 |
| 1985-04-03 | 551 | 560 | 550 | 555 | 26,000 | 555 |
| 1985-04-02 | 552 | 560 | 550 | 550 | 36,000 | 550 |
| 1985-04-01 | 559 | 559 | 550 | 551 | 11,000 | 551 |
| 1985-03-30 | 551 | 559 | 550 | 559 | 8,000 | 559 |
| 1985-03-29 | 556 | 560 | 550 | 550 | 34,000 | 550 |
| 1985-03-28 | 559 | 560 | 559 | 560 | 7,000 | 560 |
| 1985-03-27 | 560 | 560 | 551 | 560 | 19,000 | 560 |
| 1985-03-26 | 559 | 560 | 550 | 550 | 16,000 | 550 |
| 1985-03-25 | 555 | 560 | 550 | 560 | 42,000 | 560 |
| 1985-03-23 | 562 | 562 | 555 | 560 | 25,000 | 560 |
| 1985-03-22 | 563 | 563 | 560 | 562 | 30,000 | 562 |
| 1985-03-20 | 567 | 570 | 561 | 562 | 130,000 | 562 |
| 1985-03-19 | 565 | 570 | 565 | 566 | 317,000 | 566 |
| 1985-03-18 | 561 | 569 | 560 | 560 | 27,000 | 560 |
| 1985-03-16 | 565 | 570 | 565 | 570 | 25,000 | 570 |
| 1985-03-15 | 570 | 570 | 566 | 566 | 96,000 | 566 |
| 1985-03-14 | 570 | 575 | 565 | 575 | 109,000 | 575 |
| 1985-03-13 | 540 | 540 | 540 | 540 | 24,000 | 540 |
| 1985-03-12 | 552 | 552 | 552 | 552 | 47,000 | 552 |
| 1985-03-11 | 560 | 560 | 551 | 558 | 17,000 | 558 |
| 1985-03-08 | 570 | 570 | 560 | 560 | 37,000 | 560 |
| 1985-03-07 | 570 | 570 | 570 | 570 | 39,000 | 570 |
| 1985-03-06 | 575 | 575 | 570 | 570 | 27,000 | 570 |
| 1985-03-05 | 571 | 575 | 570 | 571 | 54,000 | 571 |
| 1985-03-04 | 575 | 575 | 570 | 573 | 50,000 | 573 |
| 1985-03-01 | 570 | 575 | 565 | 570 | 54,000 | 570 |
| 1985-02-28 | 561 | 570 | 561 | 569 | 108,000 | 569 |
| 1985-02-27 | 562 | 562 | 552 | 560 | 75,000 | 560 |
| 1985-02-26 | 560 | 560 | 558 | 560 | 64,000 | 560 |
| 1985-02-25 | 560 | 560 | 555 | 560 | 81,000 | 560 |
| 1985-02-23 | 565 | 565 | 555 | 555 | 32,000 | 555 |
| 1985-02-22 | 565 | 565 | 555 | 565 | 31,000 | 565 |
| 1985-02-21 | 573 | 574 | 568 | 570 | 33,000 | 570 |
| 1985-02-20 | 575 | 575 | 574 | 574 | 34,000 | 574 |
| 1985-02-19 | 575 | 575 | 575 | 575 | 234,000 | 575 |
| 1985-02-18 | 570 | 580 | 570 | 580 | 64,000 | 580 |
| 1985-02-16 | 570 | 570 | 566 | 570 | 48,000 | 570 |
| 1985-02-15 | 560 | 570 | 560 | 570 | 42,000 | 570 |
| 1985-02-14 | 555 | 559 | 555 | 559 | 31,000 | 559 |
| 1985-02-13 | 560 | 560 | 552 | 559 | 63,000 | 559 |
| 1985-02-12 | 564 | 564 | 564 | 564 | 4,000 | 564 |
| 1985-02-08 | 570 | 570 | 565 | 565 | 14,000 | 565 |
| 1985-02-07 | 570 | 570 | 565 | 570 | 14,000 | 570 |
| 1985-02-06 | 565 | 570 | 565 | 570 | 14,000 | 570 |
| 1985-02-05 | 563 | 570 | 563 | 569 | 7,000 | 569 |
| 1985-02-04 | 570 | 570 | 560 | 560 | 42,000 | 560 |
| 1985-02-01 | 570 | 570 | 567 | 570 | 63,000 | 570 |
| 1985-01-31 | 570 | 572 | 570 | 570 | 46,000 | 570 |
| 1985-01-30 | 570 | 572 | 570 | 572 | 31,000 | 572 |
| 1985-01-29 | 570 | 571 | 570 | 570 | 9,000 | 570 |
| 1985-01-28 | 579 | 579 | 570 | 570 | 8,000 | 570 |
| 1985-01-26 | 579 | 579 | 570 | 570 | 21,000 | 570 |
| 1985-01-24 | 579 | 579 | 570 | 570 | 27,000 | 570 |
| 1985-01-23 | 579 | 581 | 579 | 579 | 18,000 | 579 |
| 1985-01-22 | 578 | 578 | 578 | 578 | 21,000 | 578 |
| 1985-01-21 | 594 | 594 | 576 | 578 | 49,000 | 578 |
| 1985-01-18 | 585 | 585 | 583 | 584 | 10,000 | 584 |
| 1985-01-17 | 580 | 585 | 575 | 585 | 15,000 | 585 |
| 1985-01-16 | 572 | 575 | 572 | 575 | 38,000 | 575 |
| 1985-01-14 | 575 | 575 | 575 | 575 | 23,000 | 575 |
| 1985-01-11 | 585 | 585 | 583 | 585 | 22,000 | 585 |
| 1985-01-10 | 585 | 588 | 585 | 588 | 11,000 | 588 |
| 1985-01-09 | 592 | 592 | 582 | 584 | 26,000 | 584 |
| 1985-01-08 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1985-01-07 | 580 | 585 | 580 | 585 | 16,000 | 585 |
| 1985-01-05 | 572 | 574 | 572 | 574 | 9,000 | 574 |
| 1985-01-04 | 572 | 573 | 572 | 572 | 5,000 | 572 |
分割・併合履歴 ： なし