6473 (株)ジェイテクトの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	545	590	545	575	238,000	575
1986-12-26	545	545	545	545	9,000	545
1986-12-25	545	545	535	545	68,000	545
1986-12-24	531	531	525	531	68,000	531
1986-12-23	536	536	525	525	135,000	525
1986-12-22	532	532	532	532	25,000	532
1986-12-19	541	552	541	552	42,000	552
1986-12-18	551	551	551	551	11,000	551
1986-12-17	550	551	531	551	49,000	551
1986-12-16	532	550	532	550	18,000	550
1986-12-15	530	533	530	530	156,000	530
1986-12-12	535	536	523	523	68,000	523
1986-12-11	548	548	535	537	18,000	537
1986-12-10	545	550	541	550	38,000	550
1986-12-09	555	560	552	560	30,000	560
1986-12-08	555	560	555	560	15,000	560
1986-12-06	555	555	555	555	20,000	555
1986-12-05	567	570	562	565	39,000	565
1986-12-04	567	575	567	575	2,000	575
1986-12-03	565	580	565	565	99,000	565
1986-12-02	575	576	567	567	22,000	567
1986-12-01	605	605	586	586	130,000	586
1986-11-29	581	600	581	600	86,000	600
1986-11-28	571	575	561	561	36,000	561
1986-11-27	565	570	565	570	22,000	570
1986-11-26	576	576	575	575	19,000	575
1986-11-25	601	601	601	601	16,000	601
1986-11-22	571	581	571	581	21,000	581
1986-11-21	590	590	581	581	7,000	581
1986-11-20	601	609	598	600	48,000	600
1986-11-19	590	619	590	600	93,000	600
1986-11-18	612	620	602	620	136,000	620
1986-11-17	628	630	602	629	234,000	629
1986-11-14	620	630	599	620	567,000	620
1986-11-13	592	620	590	620	644,000	620
1986-11-12	568	593	565	593	463,000	593
1986-11-11	568	568	568	568	2,000	568
1986-11-10	566	569	560	569	76,000	569
1986-11-07	570	570	565	565	112,000	565
1986-11-06	565	565	564	565	19,000	565
1986-11-05	561	570	558	565	106,000	565
1986-11-04	559	561	559	560	27,000	560
1986-11-01	570	570	558	558	13,000	558
1986-10-31	565	575	562	562	64,000	562
1986-10-30	570	575	550	575	150,000	575
1986-10-29	563	564	530	564	148,000	564
1986-10-28	547	565	545	565	188,000	565
1986-10-27	538	544	528	544	146,000	544
1986-10-25	519	529	517	529	29,000	529
1986-10-24	480	510	480	510	295,000	510
1986-10-23	476	476	475	475	8,000	475
1986-10-22	455	486	455	486	424,000	486
1986-10-21	450	453	445	450	44,000	450
1986-10-20	460	460	450	450	21,000	450
1986-10-17	473	473	460	470	14,000	470
1986-10-16	480	486	470	470	49,000	470
1986-10-15	486	486	475	475	40,000	475
1986-10-14	500	500	486	486	26,000	486
1986-10-09	505	505	505	505	2,000	505
1986-10-08	514	514	514	514	1,000	514
1986-10-07	515	515	515	515	3,000	515
1986-10-06	515	515	515	515	5,000	515
1986-10-04	501	501	501	501	5,000	501
1986-10-03	510	520	510	520	10,000	520
1986-10-02	509	520	505	505	26,000	505
1986-10-01	520	520	510	515	16,000	515
1986-09-30	507	520	506	520	12,000	520
1986-09-29	505	520	505	506	15,000	506
1986-09-27	510	510	509	509	3,000	509
1986-09-26	516	516	509	509	7,000	509
1986-09-25	540	540	508	508	50,000	508
1986-09-24	508	530	508	530	31,000	530
1986-09-22	518	518	518	518	9,000	518
1986-09-19	540	540	539	539	13,000	539
1986-09-18	530	545	530	545	20,000	545
1986-09-17	501	501	501	501	10,000	501
1986-09-12	540	540	530	530	2,000	530
1986-09-11	520	550	520	550	74,000	550
1986-09-10	517	530	516	530	11,000	530
1986-09-09	510	510	507	507	15,000	507
1986-09-08	506	507	506	507	4,000	507
1986-09-06	503	511	503	503	37,000	503
1986-09-05	520	520	516	516	10,000	516
1986-09-04	544	544	544	544	14,000	544
1986-09-03	521	521	510	511	11,000	511
1986-09-02	501	511	501	511	20,000	511
1986-09-01	510	510	505	510	29,000	510
1986-08-30	519	519	508	510	8,000	510
1986-08-29	519	519	501	509	28,000	509
1986-08-27	559	559	559	559	37,000	559
1986-08-26	550	560	549	549	44,000	549
1986-08-23	500	500	499	500	23,000	500
1986-08-22	513	513	498	498	53,000	498
1986-08-21	511	513	511	513	16,000	513
1986-08-20	524	524	510	511	39,000	511
1986-08-19	524	530	515	524	45,000	524
1986-08-18	534	550	525	550	53,000	550
1986-08-15	538	538	532	533	70,000	533
1986-08-14	562	562	542	542	35,000	542
1986-08-13	542	542	542	542	16,000	542
1986-08-12	552	552	542	542	74,000	542
1986-08-11	554	555	553	553	4,000	553
1986-08-08	560	565	560	565	5,000	565
1986-08-07	560	560	560	560	4,000	560
1986-08-06	552	553	552	553	10,000	553
1986-08-05	550	552	550	552	7,000	552
1986-08-04	550	551	550	551	7,000	551
1986-08-02	550	550	550	550	8,000	550
1986-08-01	556	556	547	547	19,000	547
1986-07-31	556	556	555	556	13,000	556
1986-07-30	556	556	555	555	2,000	555
1986-07-29	559	560	555	555	20,000	555
1986-07-28	558	558	558	558	5,000	558
1986-07-26	561	563	561	563	6,000	563
1986-07-25	590	590	590	590	20,000	590
1986-07-24	556	590	556	590	23,000	590
1986-07-22	572	593	572	593	37,000	593
1986-07-21	572	573	572	572	52,000	572
1986-07-19	594	595	572	572	33,000	572
1986-07-18	586	594	586	594	63,000	594
1986-07-17	572	589	572	580	46,000	580
1986-07-16	589	589	580	580	28,000	580
1986-07-15	572	580	572	579	30,000	579
1986-07-14	587	587	572	572	93,000	572
1986-07-11	587	587	587	587	33,000	587
1986-07-10	591	595	590	590	51,000	590
1986-07-09	587	591	587	590	90,000	590
1986-07-08	587	590	586	586	22,000	586
1986-07-07	586	586	586	586	10,000	586
1986-07-05	581	585	581	585	23,000	585
1986-07-04	594	595	580	595	135,000	595
1986-07-03	575	590	575	590	82,000	590
1986-07-02	578	588	575	580	100,000	580
1986-07-01	568	575	562	575	10,000	575
1986-06-30	568	580	568	580	34,000	580
1986-06-28	575	575	568	568	35,000	568
1986-06-27	567	567	566	567	35,000	567
1986-06-26	575	575	566	566	22,000	566
1986-06-25	575	575	566	566	66,000	566
1986-06-24	570	570	555	555	48,000	555
1986-06-23	560	570	560	570	6,000	570
1986-06-21	570	570	560	560	22,000	560
1986-06-20	560	570	550	555	61,000	555
1986-06-19	552	569	545	560	69,000	560
1986-06-18	558	558	542	542	3,000	542
1986-06-17	541	560	541	560	32,000	560
1986-06-16	541	541	539	539	12,000	539
1986-06-13	541	560	541	560	23,000	560
1986-06-12	541	541	541	541	1,000	541
1986-06-11	538	560	538	560	24,000	560
1986-06-10	537	537	537	537	11,000	537
1986-06-09	565	565	565	565	19,000	565
1986-06-07	536	540	532	532	46,000	532
1986-06-06	570	570	570	570	21,000	570
1986-06-05	560	560	541	541	9,000	541
1986-06-04	537	537	537	537	8,000	537
1986-06-03	555	555	554	555	24,000	555
1986-06-02	570	570	555	555	60,000	555
1986-05-31	560	560	560	560	1,000	560
1986-05-30	555	570	555	570	18,000	570
1986-05-29	555	555	540	540	7,000	540
1986-05-28	535	535	535	535	10,000	535
1986-05-27	570	575	569	575	98,000	575
1986-05-26	560	570	560	570	40,000	570
1986-05-24	558	558	548	548	42,000	548
1986-05-23	568	568	558	558	74,000	558
1986-05-22	558	578	554	578	64,000	578
1986-05-21	544	544	543	544	10,000	544
1986-05-20	545	545	531	531	14,000	531
1986-05-19	532	545	532	533	26,000	533
1986-05-16	532	532	532	532	59,000	532
1986-05-15	532	536	532	532	10,000	532
1986-05-14	530	533	530	533	7,000	533
1986-05-13	525	525	525	525	23,000	525
1986-05-12	540	540	536	536	8,000	536
1986-05-09	540	550	540	550	21,000	550
1986-05-08	555	555	537	537	12,000	537
1986-05-07	537	550	537	550	10,000	550
1986-05-06	537	537	536	536	4,000	536
1986-05-02	535	535	535	535	9,000	535
1986-05-01	541	550	531	535	23,000	535
1986-04-30	536	536	534	535	29,000	535
1986-04-28	540	540	533	535	6,000	535
1986-04-26	540	540	531	531	30,000	531
1986-04-25	533	545	533	538	9,000	538
1986-04-24	531	535	531	531	28,000	531
1986-04-23	542	542	531	531	23,000	531
1986-04-22	556	556	541	541	30,000	541
1986-04-21	556	558	556	558	4,000	558
1986-04-19	554	554	554	554	2,000	554
1986-04-18	551	551	551	551	4,000	551
1986-04-16	551	551	551	551	15,000	551
1986-04-15	568	570	550	551	20,000	551
1986-04-14	586	586	586	586	34,000	586
1986-04-11	567	577	566	566	17,000	566
1986-04-10	568	568	566	567	18,000	567
1986-04-09	570	595	570	595	269,000	595
1986-04-08	573	574	560	560	23,000	560
1986-04-07	560	574	560	574	64,000	574
1986-04-05	545	561	545	560	15,000	560
1986-04-04	540	545	540	541	21,000	541
1986-04-03	540	549	540	545	47,000	545
1986-04-02	527	531	527	531	33,000	531
1986-04-01	528	528	527	527	19,000	527
1986-03-31	531	534	528	528	53,000	528
1986-03-29	531	531	531	531	9,000	531
1986-03-28	530	533	528	532	49,000	532
1986-03-27	546	546	525	528	36,000	528
1986-03-26	565	565	548	548	27,000	548
1986-03-25	566	566	550	556	50,000	556
1986-03-24	559	565	559	565	26,000	565
1986-03-22	560	565	557	565	8,000	565
1986-03-20	570	580	570	570	92,000	570
1986-03-19	583	583	570	570	103,000	570
1986-03-18	550	560	546	548	48,000	548
1986-03-17	555	568	543	543	145,000	543
1986-03-15	559	559	550	550	70,000	550
1986-03-14	542	560	542	559	25,000	559
1986-03-13	562	562	542	542	63,000	542
1986-03-12	562	565	562	565	9,000	565
1986-03-11	566	570	562	562	26,000	562
1986-03-10	570	572	562	565	78,000	565
1986-03-07	594	594	573	575	58,000	575
1986-03-06	578	595	578	595	358,000	595
1986-03-05	573	578	564	578	95,000	578
1986-03-04	571	575	570	570	33,000	570
1986-03-03	567	570	565	570	36,000	570
1986-03-01	566	570	565	567	20,000	567
1986-02-28	567	571	564	566	38,000	566
1986-02-27	575	575	564	574	56,000	574
1986-02-26	571	572	564	564	50,000	564
1986-02-25	570	572	569	572	33,000	572
1986-02-24	568	570	568	570	18,000	570
1986-02-22	580	580	567	567	58,000	567
1986-02-21	572	574	567	572	81,000	572
1986-02-20	575	575	565	571	71,000	571
1986-02-19	570	585	565	575	248,000	575
1986-02-18	573	573	563	570	96,000	570
1986-02-17	573	575	564	573	116,000	573
1986-02-15	562	573	562	573	68,000	573
1986-02-14	578	578	573	573	189,000	573
1986-02-13	578	595	573	573	460,000	573
1986-02-12	550	580	550	580	356,000	580
1986-02-10	552	555	550	550	45,000	550
1986-02-07	550	550	540	550	52,000	550
1986-02-06	540	550	540	550	45,000	550
1986-02-05	537	537	536	536	20,000	536
1986-02-04	535	535	535	535	11,000	535
1986-02-03	535	535	535	535	2,000	535
1986-02-01	531	540	530	540	5,000	540
1986-01-31	530	535	530	530	19,000	530
1986-01-30	530	530	527	527	8,000	527
1986-01-29	530	533	527	527	19,000	527
1986-01-28	525	527	525	527	9,000	527
1986-01-27	530	531	527	530	37,000	530
1986-01-25	532	540	532	540	4,000	540
1986-01-24	532	533	532	532	18,000	532
1986-01-23	545	545	545	545	21,000	545
1986-01-22	536	536	533	535	71,000	535
1986-01-21	535	535	534	534	16,000	534
1986-01-20	530	535	530	533	16,000	533
1986-01-18	540	540	525	525	7,000	525
1986-01-17	550	555	545	545	78,000	545
1986-01-16	541	542	541	542	6,000	542
1986-01-14	544	544	540	540	26,000	540
1986-01-13	520	569	520	569	147,000	569
1986-01-10	520	520	520	520	15,000	520
1986-01-09	515	520	515	520	4,000	520
1986-01-08	550	550	535	535	64,000	535
1986-01-07	540	554	531	554	287,000	554
1986-01-06	507	520	507	520	13,000	520
1986-01-04	506	506	505	505	8,000	505

分割・併合履歴：なし

6473 (株)ジェイテクト の時系列データ [1986年度]

6473 (株)ジェイテクトの時系列データ [1986年度]