6473 (株)ジェイテクト の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30795795785785112,000785
1991-12-2778579077677668,000776
1991-12-26775785770775216,000775
1991-12-25724780723774183,000774
1991-12-24721725707723158,000723
1991-12-20720741701711200,000711
1991-12-19751751730730150,000730
1991-12-18760762749759134,000759
1991-12-17760778760763109,000763
1991-12-16798798752756161,000756
1991-12-138068067667971,815,000797
1991-12-12785795775786347,000786
1991-12-11834834783785508,000785
1991-12-10855855844847163,000847
1991-12-09852857847855130,000855
1991-12-06846852846847183,000847
1991-12-05831849831846130,000846
1991-12-04850850835840118,000840
1991-12-03831850830831289,000831
1991-12-02820840820831322,000831
1991-11-29852855830840183,000840
1991-11-28846859846852149,000852
1991-11-27856856846846151,000846
1991-11-26836846825846108,000846
1991-11-25820827816816224,000816
1991-11-22826826811816333,000816
1991-11-21823840823823120,000823
1991-11-20832840815840207,000840
1991-11-19847850832832194,000832
1991-11-18844847836840196,000840
1991-11-15864864846846205,000846
1991-11-14857867852864163,000864
1991-11-13887889867867112,000867
1991-11-12867887867887182,000887
1991-11-1187487486686770,000867
1991-11-08880880865875182,000875
1991-11-07859874859871157,000871
1991-11-0685986985985948,000859
1991-11-0586086083786097,000860
1991-11-01870870845845106,000845
1991-10-31843878841870210,000870
1991-10-30850860846851181,000851
1991-10-29874885860877251,000877
1991-10-28865870844854281,000854
1991-10-25865865855864173,000864
1991-10-24865878850855428,000855
1991-10-23870878860865107,000865
1991-10-22880880870880229,000880
1991-10-21888890880888323,000888
1991-10-18870893864888289,000888
1991-10-17846865846860315,000860
1991-10-1684584984084979,000849
1991-10-15840849820825184,000825
1991-10-1484084082283074,000830
1991-10-1184084984084084,000840
1991-10-09843859839853318,000853
1991-10-08850855838845207,000845
1991-10-0785085184985061,000850
1991-10-04840860840850126,000850
1991-10-03821868821850295,000850
1991-10-02845850845850152,000850
1991-10-01863889863889295,000889
1991-09-30889889875883102,000883
1991-09-27859890859879262,000879
1991-09-26840860839859201,000859
1991-09-25842850828850211,000850
1991-09-24825835825835140,000835
1991-09-20800815800815140,000815
1991-09-19811815800800133,000800
1991-09-18805809791795191,000795
1991-09-17809810800800209,000800
1991-09-137928197907942,172,000794
1991-09-12789790772790188,000790
1991-09-1176077975077992,000779
1991-09-10759765756760231,000760
1991-09-09774780759759155,000759
1991-09-06761789761775173,000775
1991-09-0577879075975981,000759
1991-09-04800800756758140,000758
1991-09-03790802780790126,000790
1991-09-02778790760790220,000790
1991-08-30760780755778110,000778
1991-08-29765765755760106,000760
1991-08-28760770750755175,000755
1991-08-27760770750768213,000768
1991-08-26750750730730122,000730
1991-08-23788790743750229,000750
1991-08-22788800782790261,000790
1991-08-21799799770778210,000778
1991-08-20795805770790267,000790
1991-08-19832832800800157,000800
1991-08-16840840830835111,000835
1991-08-15839840820835114,000835
1991-08-14820840810839210,000839
1991-08-1382184081982087,000820
1991-08-1284084082082174,000821
1991-08-09836845836840132,000840
1991-08-08879879836836122,000836
1991-08-07855869855869136,000869
1991-08-06853865831845273,000845
1991-08-05885890858859118,000859
1991-08-029159158718751,106,000875
1991-08-01920920915915148,000915
1991-07-31919919910919170,000919
1991-07-30898920891910162,000910
1991-07-2990990988888849,000888
1991-07-26890899866899180,000899
1991-07-25900900888888102,000888
1991-07-24880885868884154,000884
1991-07-2387687685586883,000868
1991-07-2287588086686691,000866
1991-07-1985388085087564,000875
1991-07-1887587585085093,000850
1991-07-1787687786787778,000877
1991-07-16895895876877120,000877
1991-07-1589089888788975,000889
1991-07-1288589088089097,000890
1991-07-1189889887088590,000885
1991-07-10892908880908141,000908
1991-07-09877882857882229,000882
1991-07-08900904867867238,000867
1991-07-05926926896897133,000897
1991-07-04891929875906131,000906
1991-07-03949950891891116,000891
1991-07-02952965945946240,000946
1991-07-01900949900949155,000949
1991-06-28900916900900127,000900
1991-06-2790092190090082,000900
1991-06-26918950918950118,000950
1991-06-2591792791592798,000927
1991-06-2495695693693654,000936
1991-06-21943970933965166,000965
1991-06-20918946918933316,000933
1991-06-19946946910910115,000910
1991-06-18951965951951118,000951
1991-06-17969969956956130,000956
1991-06-149709709569592,060,000959
1991-06-13922922910920106,000920
1991-06-12960960923923187,000923
1991-06-11923964913960103,000960
1991-06-1094094092192240,000922
1991-06-07921930920930128,000930
1991-06-0694894892092091,000920
1991-06-05937957937938116,000938
1991-06-04956966947947137,000947
1991-06-03964984964984123,000984
1991-05-31980990979984201,000984
1991-05-30980989977980162,000980
1991-05-29960980960980233,000980
1991-05-2896796795996650,000966
1991-05-2794997094496872,000968
1991-05-24975975950950131,000950
1991-05-23956983956975104,000975
1991-05-22951990945990233,000990
1991-05-21940940921931216,000931
1991-05-2094094393394377,000943
1991-05-17931950922933166,000933
1991-05-1696597094194193,000941
1991-05-15987987975975143,000975
1991-05-14981998981997175,000997
1991-05-13984998981981201,000981
1991-05-10990990975986110,000986
1991-05-09971995971990223,000990
1991-05-08961989951961181,000961
1991-05-0795596895596069,000960
1991-05-02980980941942147,000942
1991-05-01960975950975188,000975
1991-04-30970970935940155,000940
1991-04-26977977951970285,000970
1991-04-25959980954977240,000977
1991-04-24990990956980214,000980
1991-04-23954980954980356,000980
1991-04-22960960950959148,000959
1991-04-19965965951956149,000956
1991-04-18995995965965132,000965
1991-04-17979999975992276,000992
1991-04-16966978956969249,000969
1991-04-15975985965965535,000965
1991-04-129901,000980993176,000993
1991-04-111,0101,010981981122,000981
1991-04-101,0001,010990990166,000990
1991-04-099901,0209901,000250,0001,000
1991-04-081,0101,0201,0001,010142,0001,010
1991-04-059941,0009921,000108,0001,000
1991-04-049931,01099399493,000994
1991-04-031,0101,0209921,020202,0001,020
1991-04-029911,0209911,000203,0001,000
1991-04-011,0201,0209901,00098,0001,000
1991-03-291,0001,0309911,020394,0001,020
1991-03-289801,000980980183,000980
1991-03-271,0301,0309851,000319,0001,000
1991-03-26995995988995152,000995
1991-03-25985994975988288,000988
1991-03-22962998962975304,000975
1991-03-209821,000961961452,000961
1991-03-191,0201,020991991315,000991
1991-03-181,0301,0301,0101,020240,0001,020
1991-03-151,0201,0401,0201,030287,0001,030
1991-03-141,0201,0401,0101,040603,0001,040
1991-03-139991,0709991,010905,0001,010
1991-03-129611,000960999346,000999
1991-03-11975985960961170,000961
1991-03-081,0201,0209809851,418,000985
1991-03-07990999980994201,000994
1991-03-069371,020937990376,000990
1991-03-05936940927927150,000927
1991-03-04939942930930118,000930
1991-03-01967967942942235,000942
1991-02-2895096094294798,000947
1991-02-27960960940942137,000942
1991-02-26963971950960294,000960
1991-02-25945955934953170,000953
1991-02-22969970944944234,000944
1991-02-21970980965969295,000969
1991-02-20971981966980268,000980
1991-02-199751,020975981882,000981
1991-02-18944978944963530,000963
1991-02-15910930905925488,000925
1991-02-14913920902920455,000920
1991-02-13892910890890233,000890
1991-02-12904915900901273,000901
1991-02-08925925905914297,000914
1991-02-07935935915928127,000928
1991-02-06922940919920136,000920
1991-02-05884920880917124,000917
1991-02-0488888887388057,000880
1991-02-01872887870887125,000887
1991-01-31909914872872103,000872
1991-01-3087790987790084,000900
1991-01-2990090088688675,000886
1991-01-2889590487990490,000904
1991-01-25872910860904261,000904
1991-01-24870882862862320,000862
1991-01-23860862850862158,000862
1991-01-22908909870870114,000870
1991-01-21921921910921123,000921
1991-01-18910940899930265,000930
1991-01-17850900850900201,000900
1991-01-1686287084286068,000860
1991-01-1487287285087280,000872
1991-01-11856880851880183,000880
1991-01-10837850829850219,000850
1991-01-09850858828840243,000840
1991-01-0889089087987940,000879
1991-01-07899900889900106,000900
1991-01-0490090088890094,000900

分割・併合履歴 : なし