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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 795 | 795 | 785 | 785 | 112,000 | 785 |
| 1991-12-27 | 785 | 790 | 776 | 776 | 68,000 | 776 |
| 1991-12-26 | 775 | 785 | 770 | 775 | 216,000 | 775 |
| 1991-12-25 | 724 | 780 | 723 | 774 | 183,000 | 774 |
| 1991-12-24 | 721 | 725 | 707 | 723 | 158,000 | 723 |
| 1991-12-20 | 720 | 741 | 701 | 711 | 200,000 | 711 |
| 1991-12-19 | 751 | 751 | 730 | 730 | 150,000 | 730 |
| 1991-12-18 | 760 | 762 | 749 | 759 | 134,000 | 759 |
| 1991-12-17 | 760 | 778 | 760 | 763 | 109,000 | 763 |
| 1991-12-16 | 798 | 798 | 752 | 756 | 161,000 | 756 |
| 1991-12-13 | 806 | 806 | 766 | 797 | 1,815,000 | 797 |
| 1991-12-12 | 785 | 795 | 775 | 786 | 347,000 | 786 |
| 1991-12-11 | 834 | 834 | 783 | 785 | 508,000 | 785 |
| 1991-12-10 | 855 | 855 | 844 | 847 | 163,000 | 847 |
| 1991-12-09 | 852 | 857 | 847 | 855 | 130,000 | 855 |
| 1991-12-06 | 846 | 852 | 846 | 847 | 183,000 | 847 |
| 1991-12-05 | 831 | 849 | 831 | 846 | 130,000 | 846 |
| 1991-12-04 | 850 | 850 | 835 | 840 | 118,000 | 840 |
| 1991-12-03 | 831 | 850 | 830 | 831 | 289,000 | 831 |
| 1991-12-02 | 820 | 840 | 820 | 831 | 322,000 | 831 |
| 1991-11-29 | 852 | 855 | 830 | 840 | 183,000 | 840 |
| 1991-11-28 | 846 | 859 | 846 | 852 | 149,000 | 852 |
| 1991-11-27 | 856 | 856 | 846 | 846 | 151,000 | 846 |
| 1991-11-26 | 836 | 846 | 825 | 846 | 108,000 | 846 |
| 1991-11-25 | 820 | 827 | 816 | 816 | 224,000 | 816 |
| 1991-11-22 | 826 | 826 | 811 | 816 | 333,000 | 816 |
| 1991-11-21 | 823 | 840 | 823 | 823 | 120,000 | 823 |
| 1991-11-20 | 832 | 840 | 815 | 840 | 207,000 | 840 |
| 1991-11-19 | 847 | 850 | 832 | 832 | 194,000 | 832 |
| 1991-11-18 | 844 | 847 | 836 | 840 | 196,000 | 840 |
| 1991-11-15 | 864 | 864 | 846 | 846 | 205,000 | 846 |
| 1991-11-14 | 857 | 867 | 852 | 864 | 163,000 | 864 |
| 1991-11-13 | 887 | 889 | 867 | 867 | 112,000 | 867 |
| 1991-11-12 | 867 | 887 | 867 | 887 | 182,000 | 887 |
| 1991-11-11 | 874 | 874 | 866 | 867 | 70,000 | 867 |
| 1991-11-08 | 880 | 880 | 865 | 875 | 182,000 | 875 |
| 1991-11-07 | 859 | 874 | 859 | 871 | 157,000 | 871 |
| 1991-11-06 | 859 | 869 | 859 | 859 | 48,000 | 859 |
| 1991-11-05 | 860 | 860 | 837 | 860 | 97,000 | 860 |
| 1991-11-01 | 870 | 870 | 845 | 845 | 106,000 | 845 |
| 1991-10-31 | 843 | 878 | 841 | 870 | 210,000 | 870 |
| 1991-10-30 | 850 | 860 | 846 | 851 | 181,000 | 851 |
| 1991-10-29 | 874 | 885 | 860 | 877 | 251,000 | 877 |
| 1991-10-28 | 865 | 870 | 844 | 854 | 281,000 | 854 |
| 1991-10-25 | 865 | 865 | 855 | 864 | 173,000 | 864 |
| 1991-10-24 | 865 | 878 | 850 | 855 | 428,000 | 855 |
| 1991-10-23 | 870 | 878 | 860 | 865 | 107,000 | 865 |
| 1991-10-22 | 880 | 880 | 870 | 880 | 229,000 | 880 |
| 1991-10-21 | 888 | 890 | 880 | 888 | 323,000 | 888 |
| 1991-10-18 | 870 | 893 | 864 | 888 | 289,000 | 888 |
| 1991-10-17 | 846 | 865 | 846 | 860 | 315,000 | 860 |
| 1991-10-16 | 845 | 849 | 840 | 849 | 79,000 | 849 |
| 1991-10-15 | 840 | 849 | 820 | 825 | 184,000 | 825 |
| 1991-10-14 | 840 | 840 | 822 | 830 | 74,000 | 830 |
| 1991-10-11 | 840 | 849 | 840 | 840 | 84,000 | 840 |
| 1991-10-09 | 843 | 859 | 839 | 853 | 318,000 | 853 |
| 1991-10-08 | 850 | 855 | 838 | 845 | 207,000 | 845 |
| 1991-10-07 | 850 | 851 | 849 | 850 | 61,000 | 850 |
| 1991-10-04 | 840 | 860 | 840 | 850 | 126,000 | 850 |
| 1991-10-03 | 821 | 868 | 821 | 850 | 295,000 | 850 |
| 1991-10-02 | 845 | 850 | 845 | 850 | 152,000 | 850 |
| 1991-10-01 | 863 | 889 | 863 | 889 | 295,000 | 889 |
| 1991-09-30 | 889 | 889 | 875 | 883 | 102,000 | 883 |
| 1991-09-27 | 859 | 890 | 859 | 879 | 262,000 | 879 |
| 1991-09-26 | 840 | 860 | 839 | 859 | 201,000 | 859 |
| 1991-09-25 | 842 | 850 | 828 | 850 | 211,000 | 850 |
| 1991-09-24 | 825 | 835 | 825 | 835 | 140,000 | 835 |
| 1991-09-20 | 800 | 815 | 800 | 815 | 140,000 | 815 |
| 1991-09-19 | 811 | 815 | 800 | 800 | 133,000 | 800 |
| 1991-09-18 | 805 | 809 | 791 | 795 | 191,000 | 795 |
| 1991-09-17 | 809 | 810 | 800 | 800 | 209,000 | 800 |
| 1991-09-13 | 792 | 819 | 790 | 794 | 2,172,000 | 794 |
| 1991-09-12 | 789 | 790 | 772 | 790 | 188,000 | 790 |
| 1991-09-11 | 760 | 779 | 750 | 779 | 92,000 | 779 |
| 1991-09-10 | 759 | 765 | 756 | 760 | 231,000 | 760 |
| 1991-09-09 | 774 | 780 | 759 | 759 | 155,000 | 759 |
| 1991-09-06 | 761 | 789 | 761 | 775 | 173,000 | 775 |
| 1991-09-05 | 778 | 790 | 759 | 759 | 81,000 | 759 |
| 1991-09-04 | 800 | 800 | 756 | 758 | 140,000 | 758 |
| 1991-09-03 | 790 | 802 | 780 | 790 | 126,000 | 790 |
| 1991-09-02 | 778 | 790 | 760 | 790 | 220,000 | 790 |
| 1991-08-30 | 760 | 780 | 755 | 778 | 110,000 | 778 |
| 1991-08-29 | 765 | 765 | 755 | 760 | 106,000 | 760 |
| 1991-08-28 | 760 | 770 | 750 | 755 | 175,000 | 755 |
| 1991-08-27 | 760 | 770 | 750 | 768 | 213,000 | 768 |
| 1991-08-26 | 750 | 750 | 730 | 730 | 122,000 | 730 |
| 1991-08-23 | 788 | 790 | 743 | 750 | 229,000 | 750 |
| 1991-08-22 | 788 | 800 | 782 | 790 | 261,000 | 790 |
| 1991-08-21 | 799 | 799 | 770 | 778 | 210,000 | 778 |
| 1991-08-20 | 795 | 805 | 770 | 790 | 267,000 | 790 |
| 1991-08-19 | 832 | 832 | 800 | 800 | 157,000 | 800 |
| 1991-08-16 | 840 | 840 | 830 | 835 | 111,000 | 835 |
| 1991-08-15 | 839 | 840 | 820 | 835 | 114,000 | 835 |
| 1991-08-14 | 820 | 840 | 810 | 839 | 210,000 | 839 |
| 1991-08-13 | 821 | 840 | 819 | 820 | 87,000 | 820 |
| 1991-08-12 | 840 | 840 | 820 | 821 | 74,000 | 821 |
| 1991-08-09 | 836 | 845 | 836 | 840 | 132,000 | 840 |
| 1991-08-08 | 879 | 879 | 836 | 836 | 122,000 | 836 |
| 1991-08-07 | 855 | 869 | 855 | 869 | 136,000 | 869 |
| 1991-08-06 | 853 | 865 | 831 | 845 | 273,000 | 845 |
| 1991-08-05 | 885 | 890 | 858 | 859 | 118,000 | 859 |
| 1991-08-02 | 915 | 915 | 871 | 875 | 1,106,000 | 875 |
| 1991-08-01 | 920 | 920 | 915 | 915 | 148,000 | 915 |
| 1991-07-31 | 919 | 919 | 910 | 919 | 170,000 | 919 |
| 1991-07-30 | 898 | 920 | 891 | 910 | 162,000 | 910 |
| 1991-07-29 | 909 | 909 | 888 | 888 | 49,000 | 888 |
| 1991-07-26 | 890 | 899 | 866 | 899 | 180,000 | 899 |
| 1991-07-25 | 900 | 900 | 888 | 888 | 102,000 | 888 |
| 1991-07-24 | 880 | 885 | 868 | 884 | 154,000 | 884 |
| 1991-07-23 | 876 | 876 | 855 | 868 | 83,000 | 868 |
| 1991-07-22 | 875 | 880 | 866 | 866 | 91,000 | 866 |
| 1991-07-19 | 853 | 880 | 850 | 875 | 64,000 | 875 |
| 1991-07-18 | 875 | 875 | 850 | 850 | 93,000 | 850 |
| 1991-07-17 | 876 | 877 | 867 | 877 | 78,000 | 877 |
| 1991-07-16 | 895 | 895 | 876 | 877 | 120,000 | 877 |
| 1991-07-15 | 890 | 898 | 887 | 889 | 75,000 | 889 |
| 1991-07-12 | 885 | 890 | 880 | 890 | 97,000 | 890 |
| 1991-07-11 | 898 | 898 | 870 | 885 | 90,000 | 885 |
| 1991-07-10 | 892 | 908 | 880 | 908 | 141,000 | 908 |
| 1991-07-09 | 877 | 882 | 857 | 882 | 229,000 | 882 |
| 1991-07-08 | 900 | 904 | 867 | 867 | 238,000 | 867 |
| 1991-07-05 | 926 | 926 | 896 | 897 | 133,000 | 897 |
| 1991-07-04 | 891 | 929 | 875 | 906 | 131,000 | 906 |
| 1991-07-03 | 949 | 950 | 891 | 891 | 116,000 | 891 |
| 1991-07-02 | 952 | 965 | 945 | 946 | 240,000 | 946 |
| 1991-07-01 | 900 | 949 | 900 | 949 | 155,000 | 949 |
| 1991-06-28 | 900 | 916 | 900 | 900 | 127,000 | 900 |
| 1991-06-27 | 900 | 921 | 900 | 900 | 82,000 | 900 |
| 1991-06-26 | 918 | 950 | 918 | 950 | 118,000 | 950 |
| 1991-06-25 | 917 | 927 | 915 | 927 | 98,000 | 927 |
| 1991-06-24 | 956 | 956 | 936 | 936 | 54,000 | 936 |
| 1991-06-21 | 943 | 970 | 933 | 965 | 166,000 | 965 |
| 1991-06-20 | 918 | 946 | 918 | 933 | 316,000 | 933 |
| 1991-06-19 | 946 | 946 | 910 | 910 | 115,000 | 910 |
| 1991-06-18 | 951 | 965 | 951 | 951 | 118,000 | 951 |
| 1991-06-17 | 969 | 969 | 956 | 956 | 130,000 | 956 |
| 1991-06-14 | 970 | 970 | 956 | 959 | 2,060,000 | 959 |
| 1991-06-13 | 922 | 922 | 910 | 920 | 106,000 | 920 |
| 1991-06-12 | 960 | 960 | 923 | 923 | 187,000 | 923 |
| 1991-06-11 | 923 | 964 | 913 | 960 | 103,000 | 960 |
| 1991-06-10 | 940 | 940 | 921 | 922 | 40,000 | 922 |
| 1991-06-07 | 921 | 930 | 920 | 930 | 128,000 | 930 |
| 1991-06-06 | 948 | 948 | 920 | 920 | 91,000 | 920 |
| 1991-06-05 | 937 | 957 | 937 | 938 | 116,000 | 938 |
| 1991-06-04 | 956 | 966 | 947 | 947 | 137,000 | 947 |
| 1991-06-03 | 964 | 984 | 964 | 984 | 123,000 | 984 |
| 1991-05-31 | 980 | 990 | 979 | 984 | 201,000 | 984 |
| 1991-05-30 | 980 | 989 | 977 | 980 | 162,000 | 980 |
| 1991-05-29 | 960 | 980 | 960 | 980 | 233,000 | 980 |
| 1991-05-28 | 967 | 967 | 959 | 966 | 50,000 | 966 |
| 1991-05-27 | 949 | 970 | 944 | 968 | 72,000 | 968 |
| 1991-05-24 | 975 | 975 | 950 | 950 | 131,000 | 950 |
| 1991-05-23 | 956 | 983 | 956 | 975 | 104,000 | 975 |
| 1991-05-22 | 951 | 990 | 945 | 990 | 233,000 | 990 |
| 1991-05-21 | 940 | 940 | 921 | 931 | 216,000 | 931 |
| 1991-05-20 | 940 | 943 | 933 | 943 | 77,000 | 943 |
| 1991-05-17 | 931 | 950 | 922 | 933 | 166,000 | 933 |
| 1991-05-16 | 965 | 970 | 941 | 941 | 93,000 | 941 |
| 1991-05-15 | 987 | 987 | 975 | 975 | 143,000 | 975 |
| 1991-05-14 | 981 | 998 | 981 | 997 | 175,000 | 997 |
| 1991-05-13 | 984 | 998 | 981 | 981 | 201,000 | 981 |
| 1991-05-10 | 990 | 990 | 975 | 986 | 110,000 | 986 |
| 1991-05-09 | 971 | 995 | 971 | 990 | 223,000 | 990 |
| 1991-05-08 | 961 | 989 | 951 | 961 | 181,000 | 961 |
| 1991-05-07 | 955 | 968 | 955 | 960 | 69,000 | 960 |
| 1991-05-02 | 980 | 980 | 941 | 942 | 147,000 | 942 |
| 1991-05-01 | 960 | 975 | 950 | 975 | 188,000 | 975 |
| 1991-04-30 | 970 | 970 | 935 | 940 | 155,000 | 940 |
| 1991-04-26 | 977 | 977 | 951 | 970 | 285,000 | 970 |
| 1991-04-25 | 959 | 980 | 954 | 977 | 240,000 | 977 |
| 1991-04-24 | 990 | 990 | 956 | 980 | 214,000 | 980 |
| 1991-04-23 | 954 | 980 | 954 | 980 | 356,000 | 980 |
| 1991-04-22 | 960 | 960 | 950 | 959 | 148,000 | 959 |
| 1991-04-19 | 965 | 965 | 951 | 956 | 149,000 | 956 |
| 1991-04-18 | 995 | 995 | 965 | 965 | 132,000 | 965 |
| 1991-04-17 | 979 | 999 | 975 | 992 | 276,000 | 992 |
| 1991-04-16 | 966 | 978 | 956 | 969 | 249,000 | 969 |
| 1991-04-15 | 975 | 985 | 965 | 965 | 535,000 | 965 |
| 1991-04-12 | 990 | 1,000 | 980 | 993 | 176,000 | 993 |
| 1991-04-11 | 1,010 | 1,010 | 981 | 981 | 122,000 | 981 |
| 1991-04-10 | 1,000 | 1,010 | 990 | 990 | 166,000 | 990 |
| 1991-04-09 | 990 | 1,020 | 990 | 1,000 | 250,000 | 1,000 |
| 1991-04-08 | 1,010 | 1,020 | 1,000 | 1,010 | 142,000 | 1,010 |
| 1991-04-05 | 994 | 1,000 | 992 | 1,000 | 108,000 | 1,000 |
| 1991-04-04 | 993 | 1,010 | 993 | 994 | 93,000 | 994 |
| 1991-04-03 | 1,010 | 1,020 | 992 | 1,020 | 202,000 | 1,020 |
| 1991-04-02 | 991 | 1,020 | 991 | 1,000 | 203,000 | 1,000 |
| 1991-04-01 | 1,020 | 1,020 | 990 | 1,000 | 98,000 | 1,000 |
| 1991-03-29 | 1,000 | 1,030 | 991 | 1,020 | 394,000 | 1,020 |
| 1991-03-28 | 980 | 1,000 | 980 | 980 | 183,000 | 980 |
| 1991-03-27 | 1,030 | 1,030 | 985 | 1,000 | 319,000 | 1,000 |
| 1991-03-26 | 995 | 995 | 988 | 995 | 152,000 | 995 |
| 1991-03-25 | 985 | 994 | 975 | 988 | 288,000 | 988 |
| 1991-03-22 | 962 | 998 | 962 | 975 | 304,000 | 975 |
| 1991-03-20 | 982 | 1,000 | 961 | 961 | 452,000 | 961 |
| 1991-03-19 | 1,020 | 1,020 | 991 | 991 | 315,000 | 991 |
| 1991-03-18 | 1,030 | 1,030 | 1,010 | 1,020 | 240,000 | 1,020 |
| 1991-03-15 | 1,020 | 1,040 | 1,020 | 1,030 | 287,000 | 1,030 |
| 1991-03-14 | 1,020 | 1,040 | 1,010 | 1,040 | 603,000 | 1,040 |
| 1991-03-13 | 999 | 1,070 | 999 | 1,010 | 905,000 | 1,010 |
| 1991-03-12 | 961 | 1,000 | 960 | 999 | 346,000 | 999 |
| 1991-03-11 | 975 | 985 | 960 | 961 | 170,000 | 961 |
| 1991-03-08 | 1,020 | 1,020 | 980 | 985 | 1,418,000 | 985 |
| 1991-03-07 | 990 | 999 | 980 | 994 | 201,000 | 994 |
| 1991-03-06 | 937 | 1,020 | 937 | 990 | 376,000 | 990 |
| 1991-03-05 | 936 | 940 | 927 | 927 | 150,000 | 927 |
| 1991-03-04 | 939 | 942 | 930 | 930 | 118,000 | 930 |
| 1991-03-01 | 967 | 967 | 942 | 942 | 235,000 | 942 |
| 1991-02-28 | 950 | 960 | 942 | 947 | 98,000 | 947 |
| 1991-02-27 | 960 | 960 | 940 | 942 | 137,000 | 942 |
| 1991-02-26 | 963 | 971 | 950 | 960 | 294,000 | 960 |
| 1991-02-25 | 945 | 955 | 934 | 953 | 170,000 | 953 |
| 1991-02-22 | 969 | 970 | 944 | 944 | 234,000 | 944 |
| 1991-02-21 | 970 | 980 | 965 | 969 | 295,000 | 969 |
| 1991-02-20 | 971 | 981 | 966 | 980 | 268,000 | 980 |
| 1991-02-19 | 975 | 1,020 | 975 | 981 | 882,000 | 981 |
| 1991-02-18 | 944 | 978 | 944 | 963 | 530,000 | 963 |
| 1991-02-15 | 910 | 930 | 905 | 925 | 488,000 | 925 |
| 1991-02-14 | 913 | 920 | 902 | 920 | 455,000 | 920 |
| 1991-02-13 | 892 | 910 | 890 | 890 | 233,000 | 890 |
| 1991-02-12 | 904 | 915 | 900 | 901 | 273,000 | 901 |
| 1991-02-08 | 925 | 925 | 905 | 914 | 297,000 | 914 |
| 1991-02-07 | 935 | 935 | 915 | 928 | 127,000 | 928 |
| 1991-02-06 | 922 | 940 | 919 | 920 | 136,000 | 920 |
| 1991-02-05 | 884 | 920 | 880 | 917 | 124,000 | 917 |
| 1991-02-04 | 888 | 888 | 873 | 880 | 57,000 | 880 |
| 1991-02-01 | 872 | 887 | 870 | 887 | 125,000 | 887 |
| 1991-01-31 | 909 | 914 | 872 | 872 | 103,000 | 872 |
| 1991-01-30 | 877 | 909 | 877 | 900 | 84,000 | 900 |
| 1991-01-29 | 900 | 900 | 886 | 886 | 75,000 | 886 |
| 1991-01-28 | 895 | 904 | 879 | 904 | 90,000 | 904 |
| 1991-01-25 | 872 | 910 | 860 | 904 | 261,000 | 904 |
| 1991-01-24 | 870 | 882 | 862 | 862 | 320,000 | 862 |
| 1991-01-23 | 860 | 862 | 850 | 862 | 158,000 | 862 |
| 1991-01-22 | 908 | 909 | 870 | 870 | 114,000 | 870 |
| 1991-01-21 | 921 | 921 | 910 | 921 | 123,000 | 921 |
| 1991-01-18 | 910 | 940 | 899 | 930 | 265,000 | 930 |
| 1991-01-17 | 850 | 900 | 850 | 900 | 201,000 | 900 |
| 1991-01-16 | 862 | 870 | 842 | 860 | 68,000 | 860 |
| 1991-01-14 | 872 | 872 | 850 | 872 | 80,000 | 872 |
| 1991-01-11 | 856 | 880 | 851 | 880 | 183,000 | 880 |
| 1991-01-10 | 837 | 850 | 829 | 850 | 219,000 | 850 |
| 1991-01-09 | 850 | 858 | 828 | 840 | 243,000 | 840 |
| 1991-01-08 | 890 | 890 | 879 | 879 | 40,000 | 879 |
| 1991-01-07 | 899 | 900 | 889 | 900 | 106,000 | 900 |
| 1991-01-04 | 900 | 900 | 888 | 900 | 94,000 | 900 |
分割・併合履歴 ： なし