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