6473 (株)ジェイテクト の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 913 | 914 | 860 | 870 | 1,815,000 | 870 |
| 1987-12-26 | 943 | 959 | 910 | 910 | 3,905,000 | 910 |
| 1987-12-25 | 947 | 974 | 929 | 933 | 20,001,000 | 933 |
| 1987-12-24 | 851 | 938 | 850 | 924 | 7,862,000 | 924 |
| 1987-12-23 | 845 | 849 | 833 | 840 | 1,129,000 | 840 |
| 1987-12-22 | 850 | 853 | 825 | 835 | 2,206,000 | 835 |
| 1987-12-21 | 825 | 837 | 815 | 830 | 731,000 | 830 |
| 1987-12-18 | 815 | 830 | 811 | 830 | 916,000 | 830 |
| 1987-12-17 | 836 | 840 | 820 | 828 | 1,939,000 | 828 |
| 1987-12-16 | 871 | 871 | 825 | 846 | 1,840,000 | 846 |
| 1987-12-15 | 865 | 878 | 855 | 858 | 4,711,000 | 858 |
| 1987-12-14 | 850 | 864 | 840 | 845 | 3,869,000 | 845 |
| 1987-12-11 | 819 | 875 | 810 | 820 | 8,832,000 | 820 |
| 1987-12-10 | 799 | 809 | 788 | 809 | 2,802,000 | 809 |
| 1987-12-09 | 794 | 805 | 780 | 780 | 5,450,000 | 780 |
| 1987-12-08 | 760 | 795 | 757 | 780 | 3,088,000 | 780 |
| 1987-12-07 | 745 | 761 | 740 | 745 | 1,006,000 | 745 |
| 1987-12-05 | 738 | 745 | 725 | 738 | 334,000 | 738 |
| 1987-12-04 | 741 | 749 | 735 | 740 | 559,000 | 740 |
| 1987-12-03 | 766 | 766 | 731 | 751 | 2,052,000 | 751 |
| 1987-12-02 | 749 | 775 | 741 | 746 | 3,126,000 | 746 |
| 1987-12-01 | 669 | 739 | 666 | 720 | 1,280,000 | 720 |
| 1987-11-30 | 708 | 712 | 674 | 680 | 732,000 | 680 |
| 1987-11-28 | 694 | 725 | 688 | 720 | 472,000 | 720 |
| 1987-11-27 | 685 | 694 | 674 | 680 | 200,000 | 680 |
| 1987-11-26 | 688 | 695 | 688 | 695 | 139,000 | 695 |
| 1987-11-25 | 685 | 688 | 682 | 687 | 57,000 | 687 |
| 1987-11-24 | 688 | 688 | 680 | 688 | 70,000 | 688 |
| 1987-11-20 | 675 | 675 | 645 | 670 | 40,000 | 670 |
| 1987-11-19 | 675 | 675 | 665 | 670 | 109,000 | 670 |
| 1987-11-18 | 657 | 668 | 650 | 665 | 324,000 | 665 |
| 1987-11-17 | 672 | 673 | 666 | 672 | 119,000 | 672 |
| 1987-11-16 | 660 | 665 | 660 | 665 | 72,000 | 665 |
| 1987-11-13 | 660 | 665 | 650 | 655 | 69,000 | 655 |
| 1987-11-12 | 650 | 650 | 630 | 640 | 40,000 | 640 |
| 1987-11-11 | 635 | 635 | 600 | 600 | 205,000 | 600 |
| 1987-11-10 | 660 | 660 | 640 | 640 | 125,000 | 640 |
| 1987-11-09 | 660 | 663 | 657 | 663 | 39,000 | 663 |
| 1987-11-07 | 665 | 665 | 657 | 657 | 68,000 | 657 |
| 1987-11-06 | 660 | 660 | 650 | 657 | 48,000 | 657 |
| 1987-11-05 | 670 | 670 | 649 | 664 | 60,000 | 664 |
| 1987-11-04 | 676 | 680 | 660 | 670 | 140,000 | 670 |
| 1987-11-02 | 690 | 700 | 680 | 690 | 197,000 | 690 |
| 1987-10-31 | 690 | 690 | 690 | 690 | 77,000 | 690 |
| 1987-10-30 | 650 | 652 | 640 | 640 | 235,000 | 640 |
| 1987-10-29 | 626 | 640 | 626 | 626 | 59,000 | 626 |
| 1987-10-28 | 662 | 662 | 636 | 636 | 184,000 | 636 |
| 1987-10-27 | 626 | 640 | 600 | 632 | 637,000 | 632 |
| 1987-10-26 | 670 | 675 | 621 | 622 | 208,000 | 622 |
| 1987-10-24 | 675 | 681 | 670 | 670 | 77,000 | 670 |
| 1987-10-23 | 700 | 700 | 680 | 680 | 222,000 | 680 |
| 1987-10-22 | 725 | 725 | 690 | 710 | 627,000 | 710 |
| 1987-10-21 | 720 | 725 | 675 | 675 | 418,000 | 675 |
| 1987-10-20 | 680 | 680 | 680 | 680 | 152,000 | 680 |
| 1987-10-19 | 795 | 795 | 776 | 780 | 419,000 | 780 |
| 1987-10-16 | 825 | 834 | 805 | 811 | 772,000 | 811 |
| 1987-10-15 | 822 | 860 | 822 | 831 | 589,000 | 831 |
| 1987-10-14 | 841 | 859 | 832 | 832 | 437,000 | 832 |
| 1987-10-13 | 850 | 850 | 825 | 840 | 542,000 | 840 |
| 1987-10-12 | 857 | 860 | 851 | 860 | 473,000 | 860 |
| 1987-10-09 | 882 | 920 | 870 | 887 | 2,738,000 | 887 |
| 1987-10-08 | 850 | 875 | 849 | 875 | 3,116,000 | 875 |
| 1987-10-07 | 750 | 796 | 750 | 775 | 1,803,000 | 775 |
| 1987-10-06 | 765 | 766 | 755 | 760 | 598,000 | 760 |
| 1987-10-05 | 773 | 773 | 760 | 765 | 439,000 | 765 |
| 1987-10-03 | 760 | 770 | 750 | 769 | 717,000 | 769 |
| 1987-10-02 | 750 | 758 | 725 | 740 | 841,000 | 740 |
| 1987-10-01 | 716 | 753 | 706 | 735 | 1,107,000 | 735 |
| 1987-09-30 | 694 | 709 | 685 | 706 | 469,000 | 706 |
| 1987-09-29 | 669 | 673 | 656 | 660 | 219,000 | 660 |
| 1987-09-28 | 670 | 670 | 655 | 665 | 202,000 | 665 |
| 1987-09-26 | 660 | 666 | 660 | 660 | 132,000 | 660 |
| 1987-09-25 | 673 | 673 | 657 | 658 | 155,000 | 658 |
| 1987-09-24 | 677 | 678 | 659 | 660 | 207,000 | 660 |
| 1987-09-22 | 683 | 686 | 667 | 667 | 253,000 | 667 |
| 1987-09-21 | 685 | 689 | 679 | 688 | 524,000 | 688 |
| 1987-09-18 | 670 | 670 | 655 | 661 | 299,000 | 661 |
| 1987-09-17 | 644 | 667 | 642 | 661 | 349,000 | 661 |
| 1987-09-16 | 645 | 650 | 641 | 642 | 526,000 | 642 |
| 1987-09-14 | 642 | 649 | 635 | 642 | 649,000 | 642 |
| 1987-09-11 | 640 | 642 | 636 | 638 | 89,000 | 638 |
| 1987-09-10 | 637 | 637 | 632 | 636 | 79,000 | 636 |
| 1987-09-09 | 645 | 645 | 635 | 635 | 98,000 | 635 |
| 1987-09-08 | 650 | 655 | 645 | 650 | 188,000 | 650 |
| 1987-09-07 | 660 | 660 | 643 | 643 | 182,000 | 643 |
| 1987-09-05 | 647 | 650 | 641 | 650 | 129,000 | 650 |
| 1987-09-04 | 636 | 640 | 625 | 639 | 94,000 | 639 |
| 1987-09-03 | 620 | 640 | 620 | 640 | 230,000 | 640 |
| 1987-09-02 | 615 | 619 | 615 | 619 | 118,000 | 619 |
| 1987-09-01 | 612 | 620 | 612 | 613 | 92,000 | 613 |
| 1987-08-31 | 620 | 628 | 620 | 628 | 17,000 | 628 |
| 1987-08-29 | 630 | 630 | 610 | 610 | 20,000 | 610 |
| 1987-08-28 | 620 | 630 | 616 | 630 | 79,000 | 630 |
| 1987-08-27 | 630 | 636 | 611 | 630 | 43,000 | 630 |
| 1987-08-26 | 624 | 630 | 611 | 611 | 43,000 | 611 |
| 1987-08-25 | 615 | 620 | 600 | 620 | 41,000 | 620 |
| 1987-08-24 | 619 | 619 | 600 | 600 | 12,000 | 600 |
| 1987-08-22 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1987-08-21 | 608 | 608 | 600 | 600 | 61,000 | 600 |
| 1987-08-20 | 609 | 609 | 609 | 609 | 34,000 | 609 |
| 1987-08-19 | 619 | 619 | 609 | 609 | 15,000 | 609 |
| 1987-08-18 | 623 | 623 | 603 | 609 | 46,000 | 609 |
| 1987-08-17 | 620 | 620 | 601 | 603 | 19,000 | 603 |
| 1987-08-14 | 601 | 618 | 601 | 610 | 52,000 | 610 |
| 1987-08-13 | 625 | 627 | 606 | 610 | 152,000 | 610 |
| 1987-08-12 | 625 | 629 | 620 | 620 | 64,000 | 620 |
| 1987-08-11 | 629 | 630 | 622 | 629 | 58,000 | 629 |
| 1987-08-10 | 618 | 625 | 618 | 622 | 95,000 | 622 |
| 1987-08-07 | 618 | 625 | 618 | 618 | 36,000 | 618 |
| 1987-08-06 | 620 | 630 | 615 | 618 | 209,000 | 618 |
| 1987-08-05 | 640 | 640 | 627 | 627 | 47,000 | 627 |
| 1987-08-04 | 638 | 650 | 629 | 640 | 432,000 | 640 |
| 1987-08-03 | 633 | 633 | 628 | 628 | 312,000 | 628 |
| 1987-08-01 | 630 | 630 | 613 | 613 | 214,000 | 613 |
| 1987-07-31 | 625 | 635 | 618 | 618 | 298,000 | 618 |
| 1987-07-30 | 613 | 618 | 610 | 615 | 101,000 | 615 |
| 1987-07-29 | 590 | 610 | 590 | 610 | 49,000 | 610 |
| 1987-07-28 | 625 | 625 | 600 | 600 | 119,000 | 600 |
| 1987-07-27 | 586 | 619 | 586 | 619 | 37,000 | 619 |
| 1987-07-25 | 610 | 610 | 584 | 584 | 54,000 | 584 |
| 1987-07-24 | 570 | 605 | 570 | 584 | 52,000 | 584 |
| 1987-07-23 | 594 | 594 | 581 | 581 | 56,000 | 581 |
| 1987-07-22 | 595 | 595 | 590 | 590 | 9,000 | 590 |
| 1987-07-21 | 601 | 601 | 590 | 599 | 67,000 | 599 |
| 1987-07-20 | 601 | 615 | 601 | 605 | 27,000 | 605 |
| 1987-07-17 | 605 | 608 | 600 | 600 | 175,000 | 600 |
| 1987-07-16 | 614 | 617 | 600 | 600 | 106,000 | 600 |
| 1987-07-15 | 624 | 624 | 610 | 615 | 135,000 | 615 |
| 1987-07-14 | 612 | 638 | 610 | 620 | 561,000 | 620 |
| 1987-07-13 | 600 | 614 | 600 | 610 | 230,000 | 610 |
| 1987-07-10 | 610 | 613 | 609 | 610 | 70,000 | 610 |
| 1987-07-09 | 600 | 613 | 600 | 610 | 146,000 | 610 |
| 1987-07-08 | 600 | 610 | 600 | 600 | 94,000 | 600 |
| 1987-07-07 | 613 | 615 | 601 | 604 | 202,000 | 604 |
| 1987-07-06 | 619 | 619 | 601 | 613 | 347,000 | 613 |
| 1987-07-04 | 600 | 615 | 600 | 613 | 322,000 | 613 |
| 1987-07-03 | 595 | 599 | 591 | 595 | 252,000 | 595 |
| 1987-07-02 | 580 | 600 | 580 | 595 | 418,000 | 595 |
| 1987-07-01 | 562 | 583 | 561 | 580 | 128,000 | 580 |
| 1987-06-30 | 560 | 573 | 560 | 572 | 96,000 | 572 |
| 1987-06-29 | 568 | 569 | 560 | 560 | 35,000 | 560 |
| 1987-06-27 | 568 | 568 | 555 | 565 | 95,000 | 565 |
| 1987-06-26 | 563 | 565 | 555 | 555 | 58,000 | 555 |
| 1987-06-25 | 561 | 567 | 556 | 560 | 21,000 | 560 |
| 1987-06-24 | 566 | 569 | 560 | 561 | 36,000 | 561 |
| 1987-06-23 | 555 | 560 | 551 | 556 | 13,000 | 556 |
| 1987-06-22 | 547 | 560 | 543 | 560 | 36,000 | 560 |
| 1987-06-19 | 564 | 564 | 525 | 530 | 258,000 | 530 |
| 1987-06-18 | 570 | 572 | 560 | 564 | 40,000 | 564 |
| 1987-06-17 | 569 | 572 | 568 | 572 | 22,000 | 572 |
| 1987-06-16 | 578 | 578 | 563 | 573 | 58,000 | 573 |
| 1987-06-15 | 560 | 570 | 560 | 563 | 94,000 | 563 |
| 1987-06-12 | 556 | 560 | 555 | 555 | 29,000 | 555 |
| 1987-06-11 | 555 | 560 | 554 | 558 | 65,000 | 558 |
| 1987-06-10 | 552 | 555 | 548 | 548 | 25,000 | 548 |
| 1987-06-09 | 553 | 555 | 540 | 553 | 46,000 | 553 |
| 1987-06-08 | 540 | 559 | 540 | 557 | 95,000 | 557 |
| 1987-06-05 | 532 | 540 | 532 | 535 | 22,000 | 535 |
| 1987-06-04 | 533 | 540 | 533 | 540 | 14,000 | 540 |
| 1987-06-03 | 531 | 531 | 530 | 530 | 8,000 | 530 |
| 1987-06-02 | 546 | 546 | 522 | 522 | 56,000 | 522 |
| 1987-06-01 | 545 | 545 | 537 | 545 | 29,000 | 545 |
| 1987-05-30 | 545 | 550 | 545 | 545 | 65,000 | 545 |
| 1987-05-29 | 531 | 540 | 531 | 540 | 65,000 | 540 |
| 1987-05-28 | 520 | 528 | 515 | 515 | 38,000 | 515 |
| 1987-05-27 | 525 | 525 | 515 | 515 | 50,000 | 515 |
| 1987-05-26 | 520 | 520 | 515 | 515 | 13,000 | 515 |
| 1987-05-25 | 520 | 520 | 511 | 511 | 8,000 | 511 |
| 1987-05-23 | 519 | 519 | 510 | 510 | 6,000 | 510 |
| 1987-05-22 | 520 | 520 | 510 | 520 | 87,000 | 520 |
| 1987-05-21 | 505 | 520 | 505 | 520 | 57,000 | 520 |
| 1987-05-20 | 512 | 519 | 495 | 495 | 145,000 | 495 |
| 1987-05-19 | 510 | 517 | 510 | 517 | 12,000 | 517 |
| 1987-05-18 | 503 | 518 | 503 | 510 | 56,000 | 510 |
| 1987-05-15 | 500 | 510 | 500 | 510 | 16,000 | 510 |
| 1987-05-14 | 490 | 500 | 490 | 500 | 20,000 | 500 |
| 1987-05-13 | 490 | 495 | 486 | 490 | 94,000 | 490 |
| 1987-05-12 | 490 | 492 | 485 | 485 | 65,000 | 485 |
| 1987-05-11 | 500 | 500 | 490 | 490 | 39,000 | 490 |
| 1987-05-08 | 500 | 505 | 500 | 500 | 41,000 | 500 |
| 1987-05-07 | 525 | 529 | 519 | 519 | 17,000 | 519 |
| 1987-05-06 | 520 | 522 | 518 | 522 | 17,000 | 522 |
| 1987-05-02 | 520 | 524 | 510 | 510 | 17,000 | 510 |
| 1987-05-01 | 510 | 510 | 500 | 510 | 32,000 | 510 |
| 1987-04-30 | 480 | 480 | 480 | 480 | 39,000 | 480 |
| 1987-04-28 | 471 | 480 | 471 | 480 | 153,000 | 480 |
| 1987-04-27 | 482 | 492 | 470 | 470 | 217,000 | 470 |
| 1987-04-25 | 507 | 511 | 505 | 505 | 50,000 | 505 |
| 1987-04-24 | 499 | 506 | 499 | 502 | 105,000 | 502 |
| 1987-04-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1987-04-22 | 501 | 525 | 500 | 525 | 8,000 | 525 |
| 1987-04-21 | 490 | 495 | 490 | 495 | 95,000 | 495 |
| 1987-04-20 | 500 | 510 | 500 | 510 | 31,000 | 510 |
| 1987-04-17 | 496 | 510 | 496 | 510 | 94,000 | 510 |
| 1987-04-16 | 517 | 525 | 517 | 525 | 56,000 | 525 |
| 1987-04-15 | 520 | 520 | 517 | 517 | 94,000 | 517 |
| 1987-04-14 | 520 | 520 | 518 | 518 | 8,000 | 518 |
| 1987-04-13 | 517 | 517 | 517 | 517 | 8,000 | 517 |
| 1987-04-10 | 520 | 521 | 520 | 521 | 11,000 | 521 |
| 1987-04-09 | 524 | 538 | 524 | 526 | 16,000 | 526 |
| 1987-04-08 | 520 | 547 | 517 | 517 | 73,000 | 517 |
| 1987-04-07 | 545 | 545 | 527 | 527 | 12,000 | 527 |
| 1987-04-06 | 527 | 549 | 526 | 526 | 39,000 | 526 |
| 1987-04-04 | 530 | 530 | 525 | 525 | 11,000 | 525 |
| 1987-04-03 | 540 | 550 | 540 | 540 | 51,000 | 540 |
| 1987-04-02 | 540 | 546 | 537 | 540 | 173,000 | 540 |
| 1987-04-01 | 550 | 550 | 548 | 550 | 22,000 | 550 |
| 1987-03-31 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1987-03-30 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1987-03-28 | 567 | 570 | 550 | 550 | 22,000 | 550 |
| 1987-03-27 | 545 | 560 | 545 | 560 | 29,000 | 560 |
| 1987-03-26 | 537 | 537 | 512 | 512 | 60,000 | 512 |
| 1987-03-25 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1987-03-24 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 1987-03-23 | 560 | 560 | 537 | 537 | 17,000 | 537 |
| 1987-03-20 | 548 | 555 | 538 | 555 | 177,000 | 555 |
| 1987-03-19 | 550 | 550 | 545 | 550 | 24,000 | 550 |
| 1987-03-18 | 540 | 545 | 540 | 540 | 93,000 | 540 |
| 1987-03-17 | 559 | 560 | 530 | 550 | 81,000 | 550 |
| 1987-03-16 | 579 | 580 | 565 | 565 | 22,000 | 565 |
| 1987-03-13 | 570 | 570 | 540 | 540 | 50,000 | 540 |
| 1987-03-12 | 580 | 585 | 580 | 580 | 99,000 | 580 |
| 1987-03-11 | 574 | 580 | 569 | 580 | 63,000 | 580 |
| 1987-03-10 | 584 | 584 | 584 | 584 | 87,000 | 584 |
| 1987-03-09 | 565 | 565 | 550 | 550 | 28,000 | 550 |
| 1987-03-07 | 570 | 570 | 565 | 565 | 25,000 | 565 |
| 1987-03-06 | 565 | 570 | 565 | 565 | 40,000 | 565 |
| 1987-03-05 | 561 | 580 | 555 | 580 | 85,000 | 580 |
| 1987-03-04 | 560 | 560 | 550 | 560 | 149,000 | 560 |
| 1987-03-03 | 560 | 565 | 555 | 560 | 136,000 | 560 |
| 1987-03-02 | 550 | 555 | 550 | 555 | 61,000 | 555 |
| 1987-02-28 | 569 | 569 | 545 | 551 | 40,000 | 551 |
| 1987-02-27 | 560 | 575 | 560 | 570 | 318,000 | 570 |
| 1987-02-26 | 550 | 560 | 550 | 550 | 154,000 | 550 |
| 1987-02-25 | 520 | 520 | 511 | 511 | 34,000 | 511 |
| 1987-02-24 | 550 | 550 | 550 | 550 | 115,000 | 550 |
| 1987-02-23 | 490 | 510 | 490 | 500 | 233,000 | 500 |
| 1987-02-20 | 520 | 520 | 495 | 500 | 292,000 | 500 |
| 1987-02-19 | 535 | 535 | 510 | 510 | 196,000 | 510 |
| 1987-02-18 | 535 | 535 | 530 | 530 | 80,000 | 530 |
| 1987-02-17 | 520 | 525 | 505 | 525 | 117,000 | 525 |
| 1987-02-16 | 509 | 510 | 505 | 505 | 27,000 | 505 |
| 1987-02-13 | 518 | 518 | 507 | 518 | 16,000 | 518 |
| 1987-02-12 | 530 | 535 | 520 | 528 | 139,000 | 528 |
| 1987-02-09 | 526 | 526 | 521 | 521 | 15,000 | 521 |
| 1987-02-07 | 530 | 530 | 526 | 526 | 13,000 | 526 |
| 1987-02-06 | 539 | 539 | 530 | 530 | 5,000 | 530 |
| 1987-02-05 | 530 | 550 | 530 | 549 | 66,000 | 549 |
| 1987-02-04 | 560 | 560 | 559 | 559 | 73,000 | 559 |
| 1987-02-03 | 531 | 550 | 525 | 550 | 77,000 | 550 |
| 1987-02-02 | 535 | 535 | 530 | 530 | 77,000 | 530 |
| 1987-01-31 | 530 | 532 | 525 | 532 | 29,000 | 532 |
| 1987-01-30 | 539 | 540 | 532 | 540 | 112,000 | 540 |
| 1987-01-29 | 543 | 543 | 535 | 535 | 92,000 | 535 |
| 1987-01-28 | 539 | 539 | 538 | 538 | 12,000 | 538 |
| 1987-01-27 | 550 | 551 | 538 | 538 | 127,000 | 538 |
| 1987-01-26 | 570 | 570 | 538 | 538 | 65,000 | 538 |
| 1987-01-24 | 550 | 570 | 550 | 561 | 33,000 | 561 |
| 1987-01-23 | 535 | 540 | 535 | 540 | 13,000 | 540 |
| 1987-01-22 | 567 | 567 | 545 | 545 | 27,000 | 545 |
| 1987-01-21 | 543 | 543 | 543 | 543 | 28,000 | 543 |
| 1987-01-20 | 546 | 546 | 545 | 545 | 21,000 | 545 |
| 1987-01-19 | 538 | 559 | 538 | 545 | 33,000 | 545 |
| 1987-01-16 | 565 | 565 | 548 | 548 | 18,000 | 548 |
| 1987-01-14 | 581 | 582 | 570 | 570 | 64,000 | 570 |
| 1987-01-13 | 575 | 581 | 570 | 581 | 78,000 | 581 |
| 1987-01-12 | 552 | 585 | 552 | 585 | 70,000 | 585 |
| 1987-01-09 | 547 | 551 | 545 | 551 | 11,000 | 551 |
| 1987-01-08 | 546 | 551 | 545 | 545 | 33,000 | 545 |
| 1987-01-07 | 570 | 570 | 545 | 550 | 44,000 | 550 |
| 1987-01-06 | 580 | 580 | 570 | 570 | 68,000 | 570 |
| 1987-01-05 | 575 | 580 | 575 | 578 | 53,000 | 578 |
分割・併合履歴 ： なし
