6473 (株)ジェイテクト の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 610 | 617 | 601 | 601 | 96,000 | 601 |
| 1992-12-29 | 602 | 617 | 600 | 617 | 120,000 | 617 |
| 1992-12-28 | 617 | 617 | 586 | 588 | 190,000 | 588 |
| 1992-12-25 | 618 | 628 | 615 | 616 | 82,000 | 616 |
| 1992-12-24 | 630 | 630 | 618 | 628 | 130,000 | 628 |
| 1992-12-22 | 626 | 634 | 624 | 633 | 130,000 | 633 |
| 1992-12-21 | 641 | 641 | 629 | 636 | 146,000 | 636 |
| 1992-12-18 | 629 | 644 | 629 | 641 | 181,000 | 641 |
| 1992-12-17 | 602 | 620 | 598 | 619 | 192,000 | 619 |
| 1992-12-16 | 610 | 619 | 601 | 602 | 289,000 | 602 |
| 1992-12-15 | 601 | 621 | 601 | 610 | 222,000 | 610 |
| 1992-12-14 | 625 | 625 | 605 | 614 | 94,000 | 614 |
| 1992-12-11 | 637 | 643 | 625 | 625 | 1,104,000 | 625 |
| 1992-12-10 | 652 | 652 | 639 | 640 | 241,000 | 640 |
| 1992-12-09 | 655 | 666 | 652 | 653 | 216,000 | 653 |
| 1992-12-08 | 639 | 650 | 633 | 650 | 67,000 | 650 |
| 1992-12-07 | 638 | 638 | 621 | 637 | 39,000 | 637 |
| 1992-12-04 | 640 | 640 | 628 | 639 | 49,000 | 639 |
| 1992-12-03 | 644 | 647 | 628 | 640 | 118,000 | 640 |
| 1992-12-02 | 638 | 648 | 633 | 647 | 144,000 | 647 |
| 1992-12-01 | 665 | 665 | 636 | 638 | 159,000 | 638 |
| 1992-11-30 | 670 | 674 | 665 | 670 | 119,000 | 670 |
| 1992-11-27 | 642 | 673 | 641 | 670 | 366,000 | 670 |
| 1992-11-26 | 653 | 655 | 638 | 652 | 230,000 | 652 |
| 1992-11-25 | 653 | 656 | 633 | 653 | 182,000 | 653 |
| 1992-11-24 | 653 | 659 | 645 | 653 | 105,000 | 653 |
| 1992-11-20 | 621 | 660 | 621 | 645 | 292,000 | 645 |
| 1992-11-19 | 628 | 640 | 628 | 634 | 318,000 | 634 |
| 1992-11-18 | 595 | 630 | 594 | 628 | 347,000 | 628 |
| 1992-11-17 | 600 | 600 | 591 | 594 | 175,000 | 594 |
| 1992-11-16 | 600 | 604 | 596 | 603 | 70,000 | 603 |
| 1992-11-13 | 593 | 610 | 588 | 610 | 778,000 | 610 |
| 1992-11-12 | 592 | 592 | 582 | 588 | 141,000 | 588 |
| 1992-11-11 | 587 | 594 | 587 | 588 | 109,000 | 588 |
| 1992-11-10 | 586 | 597 | 581 | 587 | 146,000 | 587 |
| 1992-11-09 | 601 | 601 | 586 | 586 | 110,000 | 586 |
| 1992-11-06 | 600 | 608 | 600 | 601 | 91,000 | 601 |
| 1992-11-05 | 585 | 608 | 585 | 600 | 97,000 | 600 |
| 1992-11-04 | 585 | 599 | 585 | 594 | 71,000 | 594 |
| 1992-11-02 | 572 | 585 | 571 | 585 | 95,000 | 585 |
| 1992-10-30 | 568 | 574 | 555 | 571 | 130,000 | 571 |
| 1992-10-29 | 576 | 594 | 567 | 568 | 76,000 | 568 |
| 1992-10-28 | 601 | 609 | 596 | 596 | 251,000 | 596 |
| 1992-10-27 | 596 | 601 | 592 | 601 | 159,000 | 601 |
| 1992-10-26 | 603 | 603 | 592 | 596 | 96,000 | 596 |
| 1992-10-23 | 599 | 600 | 589 | 589 | 70,000 | 589 |
| 1992-10-22 | 585 | 603 | 585 | 589 | 250,000 | 589 |
| 1992-10-21 | 580 | 593 | 571 | 585 | 369,000 | 585 |
| 1992-10-20 | 586 | 595 | 578 | 580 | 347,000 | 580 |
| 1992-10-19 | 584 | 585 | 555 | 556 | 312,000 | 556 |
| 1992-10-16 | 594 | 600 | 585 | 585 | 226,000 | 585 |
| 1992-10-15 | 584 | 596 | 582 | 595 | 123,000 | 595 |
| 1992-10-14 | 611 | 611 | 581 | 581 | 190,000 | 581 |
| 1992-10-13 | 608 | 612 | 605 | 611 | 125,000 | 611 |
| 1992-10-12 | 603 | 608 | 594 | 608 | 270,000 | 608 |
| 1992-10-09 | 585 | 600 | 572 | 599 | 1,496,000 | 599 |
| 1992-10-08 | 581 | 597 | 580 | 581 | 108,000 | 581 |
| 1992-10-07 | 610 | 630 | 581 | 581 | 160,000 | 581 |
| 1992-10-06 | 602 | 605 | 586 | 590 | 200,000 | 590 |
| 1992-10-05 | 589 | 610 | 580 | 592 | 181,000 | 592 |
| 1992-10-02 | 619 | 619 | 590 | 590 | 240,000 | 590 |
| 1992-10-01 | 611 | 630 | 605 | 605 | 276,000 | 605 |
| 1992-09-30 | 623 | 635 | 611 | 611 | 171,000 | 611 |
| 1992-09-29 | 623 | 631 | 610 | 613 | 127,000 | 613 |
| 1992-09-28 | 656 | 665 | 630 | 630 | 203,000 | 630 |
| 1992-09-25 | 673 | 675 | 664 | 666 | 211,000 | 666 |
| 1992-09-24 | 653 | 675 | 651 | 673 | 407,000 | 673 |
| 1992-09-22 | 607 | 644 | 599 | 641 | 370,000 | 641 |
| 1992-09-21 | 618 | 630 | 596 | 597 | 147,000 | 597 |
| 1992-09-18 | 626 | 626 | 590 | 626 | 208,000 | 626 |
| 1992-09-17 | 601 | 630 | 600 | 630 | 244,000 | 630 |
| 1992-09-16 | 595 | 614 | 595 | 600 | 213,000 | 600 |
| 1992-09-14 | 625 | 648 | 620 | 645 | 223,000 | 645 |
| 1992-09-11 | 625 | 634 | 610 | 610 | 1,325,000 | 610 |
| 1992-09-10 | 650 | 679 | 649 | 675 | 435,000 | 675 |
| 1992-09-09 | 615 | 660 | 615 | 660 | 326,000 | 660 |
| 1992-09-08 | 615 | 640 | 615 | 625 | 389,000 | 625 |
| 1992-09-07 | 634 | 635 | 614 | 625 | 199,000 | 625 |
| 1992-09-04 | 629 | 640 | 614 | 614 | 378,000 | 614 |
| 1992-09-03 | 600 | 630 | 598 | 628 | 306,000 | 628 |
| 1992-09-02 | 604 | 612 | 591 | 599 | 142,000 | 599 |
| 1992-09-01 | 628 | 628 | 596 | 614 | 243,000 | 614 |
| 1992-08-31 | 593 | 628 | 591 | 627 | 324,000 | 627 |
| 1992-08-28 | 571 | 615 | 571 | 603 | 500,000 | 603 |
| 1992-08-27 | 576 | 595 | 575 | 575 | 319,000 | 575 |
| 1992-08-26 | 545 | 575 | 545 | 575 | 308,000 | 575 |
| 1992-08-25 | 531 | 560 | 530 | 550 | 270,000 | 550 |
| 1992-08-24 | 540 | 584 | 540 | 575 | 449,000 | 575 |
| 1992-08-21 | 520 | 539 | 515 | 530 | 231,000 | 530 |
| 1992-08-20 | 509 | 549 | 509 | 530 | 162,000 | 530 |
| 1992-08-19 | 512 | 530 | 500 | 510 | 247,000 | 510 |
| 1992-08-18 | 550 | 560 | 505 | 512 | 167,000 | 512 |
| 1992-08-17 | 560 | 565 | 540 | 550 | 54,000 | 550 |
| 1992-08-14 | 533 | 550 | 531 | 550 | 522,000 | 550 |
| 1992-08-13 | 565 | 570 | 546 | 552 | 162,000 | 552 |
| 1992-08-12 | 560 | 569 | 545 | 560 | 226,000 | 560 |
| 1992-08-11 | 554 | 554 | 535 | 550 | 120,000 | 550 |
| 1992-08-10 | 535 | 557 | 535 | 549 | 164,000 | 549 |
| 1992-08-07 | 561 | 571 | 558 | 565 | 98,000 | 565 |
| 1992-08-06 | 569 | 583 | 560 | 571 | 144,000 | 571 |
| 1992-08-05 | 570 | 585 | 567 | 579 | 197,000 | 579 |
| 1992-08-04 | 553 | 575 | 550 | 567 | 125,000 | 567 |
| 1992-08-03 | 564 | 573 | 548 | 563 | 135,000 | 563 |
| 1992-07-31 | 555 | 575 | 552 | 575 | 211,000 | 575 |
| 1992-07-30 | 540 | 565 | 540 | 565 | 265,000 | 565 |
| 1992-07-29 | 545 | 548 | 510 | 538 | 191,000 | 538 |
| 1992-07-28 | 537 | 545 | 516 | 545 | 118,000 | 545 |
| 1992-07-27 | 549 | 549 | 537 | 537 | 464,000 | 537 |
| 1992-07-24 | 534 | 537 | 511 | 537 | 272,000 | 537 |
| 1992-07-23 | 510 | 535 | 510 | 535 | 136,000 | 535 |
| 1992-07-22 | 526 | 531 | 508 | 508 | 356,000 | 508 |
| 1992-07-21 | 525 | 545 | 525 | 545 | 316,000 | 545 |
| 1992-07-20 | 526 | 547 | 521 | 535 | 200,000 | 535 |
| 1992-07-17 | 585 | 585 | 541 | 546 | 178,000 | 546 |
| 1992-07-16 | 593 | 593 | 584 | 590 | 144,000 | 590 |
| 1992-07-15 | 580 | 596 | 580 | 595 | 166,000 | 595 |
| 1992-07-14 | 575 | 589 | 572 | 580 | 153,000 | 580 |
| 1992-07-13 | 570 | 590 | 570 | 590 | 253,000 | 590 |
| 1992-07-10 | 595 | 595 | 553 | 570 | 564,000 | 570 |
| 1992-07-09 | 572 | 588 | 568 | 585 | 133,000 | 585 |
| 1992-07-08 | 559 | 567 | 548 | 564 | 113,000 | 564 |
| 1992-07-07 | 552 | 569 | 536 | 569 | 72,000 | 569 |
| 1992-07-06 | 584 | 584 | 562 | 562 | 110,000 | 562 |
| 1992-07-03 | 570 | 579 | 568 | 578 | 153,000 | 578 |
| 1992-07-02 | 565 | 580 | 565 | 580 | 184,000 | 580 |
| 1992-07-01 | 549 | 580 | 533 | 575 | 232,000 | 575 |
| 1992-06-30 | 543 | 548 | 533 | 548 | 314,000 | 548 |
| 1992-06-29 | 534 | 534 | 510 | 533 | 184,000 | 533 |
| 1992-06-26 | 548 | 555 | 515 | 540 | 260,000 | 540 |
| 1992-06-25 | 546 | 555 | 531 | 545 | 135,000 | 545 |
| 1992-06-24 | 550 | 550 | 520 | 544 | 265,000 | 544 |
| 1992-06-23 | 524 | 548 | 507 | 547 | 321,000 | 547 |
| 1992-06-22 | 550 | 550 | 506 | 540 | 315,000 | 540 |
| 1992-06-19 | 525 | 538 | 517 | 535 | 221,000 | 535 |
| 1992-06-18 | 518 | 535 | 500 | 505 | 673,000 | 505 |
| 1992-06-17 | 565 | 565 | 525 | 544 | 383,000 | 544 |
| 1992-06-16 | 573 | 583 | 558 | 568 | 252,000 | 568 |
| 1992-06-15 | 584 | 584 | 546 | 563 | 358,000 | 563 |
| 1992-06-12 | 590 | 595 | 566 | 574 | 2,085,000 | 574 |
| 1992-06-11 | 602 | 610 | 599 | 599 | 205,000 | 599 |
| 1992-06-10 | 605 | 614 | 600 | 610 | 334,000 | 610 |
| 1992-06-09 | 602 | 605 | 585 | 605 | 111,000 | 605 |
| 1992-06-08 | 609 | 609 | 565 | 605 | 262,000 | 605 |
| 1992-06-05 | 611 | 611 | 575 | 599 | 164,000 | 599 |
| 1992-06-04 | 620 | 620 | 600 | 617 | 181,000 | 617 |
| 1992-06-03 | 617 | 619 | 601 | 619 | 113,000 | 619 |
| 1992-06-02 | 600 | 619 | 585 | 619 | 162,000 | 619 |
| 1992-06-01 | 604 | 610 | 590 | 590 | 231,000 | 590 |
| 1992-05-29 | 595 | 604 | 590 | 604 | 136,000 | 604 |
| 1992-05-28 | 581 | 595 | 575 | 585 | 210,000 | 585 |
| 1992-05-27 | 610 | 610 | 575 | 575 | 410,000 | 575 |
| 1992-05-26 | 628 | 640 | 620 | 620 | 274,000 | 620 |
| 1992-05-25 | 595 | 628 | 595 | 628 | 140,000 | 628 |
| 1992-05-22 | 635 | 638 | 590 | 590 | 246,000 | 590 |
| 1992-05-21 | 626 | 643 | 621 | 625 | 198,000 | 625 |
| 1992-05-20 | 631 | 648 | 625 | 633 | 212,000 | 633 |
| 1992-05-19 | 640 | 650 | 605 | 611 | 281,000 | 611 |
| 1992-05-18 | 623 | 630 | 616 | 630 | 226,000 | 630 |
| 1992-05-15 | 630 | 632 | 611 | 623 | 182,000 | 623 |
| 1992-05-14 | 638 | 638 | 623 | 635 | 320,000 | 635 |
| 1992-05-13 | 641 | 650 | 615 | 641 | 270,000 | 641 |
| 1992-05-12 | 609 | 663 | 603 | 641 | 582,000 | 641 |
| 1992-05-11 | 609 | 620 | 600 | 602 | 83,000 | 602 |
| 1992-05-08 | 617 | 627 | 608 | 609 | 258,000 | 609 |
| 1992-05-07 | 617 | 627 | 601 | 627 | 284,000 | 627 |
| 1992-05-06 | 565 | 618 | 565 | 618 | 156,000 | 618 |
| 1992-05-01 | 561 | 575 | 560 | 565 | 206,000 | 565 |
| 1992-04-30 | 590 | 595 | 551 | 551 | 168,000 | 551 |
| 1992-04-28 | 616 | 626 | 606 | 610 | 186,000 | 610 |
| 1992-04-27 | 586 | 618 | 565 | 606 | 275,000 | 606 |
| 1992-04-24 | 583 | 587 | 542 | 587 | 314,000 | 587 |
| 1992-04-23 | 535 | 585 | 535 | 583 | 168,000 | 583 |
| 1992-04-22 | 521 | 541 | 521 | 531 | 241,000 | 531 |
| 1992-04-21 | 520 | 542 | 520 | 520 | 280,000 | 520 |
| 1992-04-20 | 543 | 543 | 511 | 520 | 208,000 | 520 |
| 1992-04-17 | 573 | 573 | 548 | 573 | 325,000 | 573 |
| 1992-04-16 | 580 | 589 | 570 | 583 | 279,000 | 583 |
| 1992-04-15 | 588 | 601 | 578 | 601 | 149,000 | 601 |
| 1992-04-14 | 560 | 560 | 530 | 548 | 162,000 | 548 |
| 1992-04-13 | 600 | 600 | 551 | 559 | 274,000 | 559 |
| 1992-04-10 | 571 | 590 | 551 | 589 | 157,000 | 589 |
| 1992-04-09 | 600 | 613 | 566 | 566 | 221,000 | 566 |
| 1992-04-08 | 580 | 608 | 565 | 607 | 209,000 | 607 |
| 1992-04-07 | 631 | 631 | 570 | 570 | 119,000 | 570 |
| 1992-04-06 | 643 | 660 | 640 | 641 | 129,000 | 641 |
| 1992-04-03 | 636 | 644 | 604 | 643 | 193,000 | 643 |
| 1992-04-02 | 666 | 666 | 636 | 636 | 251,000 | 636 |
| 1992-04-01 | 670 | 670 | 652 | 666 | 109,000 | 666 |
| 1992-03-31 | 697 | 704 | 683 | 696 | 179,000 | 696 |
| 1992-03-30 | 730 | 730 | 697 | 697 | 101,000 | 697 |
| 1992-03-27 | 706 | 731 | 705 | 721 | 99,000 | 721 |
| 1992-03-26 | 740 | 740 | 705 | 705 | 46,000 | 705 |
| 1992-03-25 | 725 | 740 | 710 | 740 | 224,000 | 740 |
| 1992-03-24 | 714 | 735 | 707 | 725 | 153,000 | 725 |
| 1992-03-23 | 701 | 714 | 700 | 714 | 145,000 | 714 |
| 1992-03-19 | 705 | 715 | 686 | 700 | 309,000 | 700 |
| 1992-03-18 | 699 | 705 | 691 | 705 | 315,000 | 705 |
| 1992-03-17 | 675 | 699 | 668 | 699 | 298,000 | 699 |
| 1992-03-16 | 700 | 710 | 690 | 690 | 118,000 | 690 |
| 1992-03-13 | 705 | 718 | 703 | 710 | 1,473,000 | 710 |
| 1992-03-12 | 720 | 745 | 720 | 745 | 154,000 | 745 |
| 1992-03-11 | 759 | 759 | 722 | 736 | 92,000 | 736 |
| 1992-03-10 | 747 | 749 | 730 | 749 | 132,000 | 749 |
| 1992-03-09 | 737 | 747 | 716 | 747 | 74,000 | 747 |
| 1992-03-06 | 721 | 739 | 720 | 739 | 82,000 | 739 |
| 1992-03-05 | 716 | 731 | 716 | 721 | 145,000 | 721 |
| 1992-03-04 | 730 | 747 | 715 | 716 | 93,000 | 716 |
| 1992-03-03 | 753 | 753 | 720 | 720 | 80,000 | 720 |
| 1992-03-02 | 750 | 753 | 745 | 749 | 92,000 | 749 |
| 1992-02-28 | 739 | 745 | 729 | 745 | 86,000 | 745 |
| 1992-02-27 | 746 | 748 | 736 | 736 | 119,000 | 736 |
| 1992-02-26 | 723 | 748 | 722 | 745 | 93,000 | 745 |
| 1992-02-25 | 705 | 731 | 705 | 722 | 74,000 | 722 |
| 1992-02-24 | 707 | 707 | 700 | 705 | 103,000 | 705 |
| 1992-02-21 | 695 | 707 | 678 | 707 | 156,000 | 707 |
| 1992-02-20 | 676 | 683 | 676 | 678 | 72,000 | 678 |
| 1992-02-19 | 678 | 678 | 655 | 675 | 122,000 | 675 |
| 1992-02-18 | 696 | 696 | 668 | 678 | 82,000 | 678 |
| 1992-02-17 | 693 | 695 | 685 | 695 | 153,000 | 695 |
| 1992-02-14 | 711 | 712 | 685 | 695 | 112,000 | 695 |
| 1992-02-13 | 724 | 725 | 711 | 711 | 119,000 | 711 |
| 1992-02-12 | 730 | 735 | 715 | 715 | 57,000 | 715 |
| 1992-02-10 | 750 | 750 | 736 | 750 | 55,000 | 750 |
| 1992-02-07 | 760 | 760 | 750 | 750 | 94,000 | 750 |
| 1992-02-06 | 735 | 750 | 725 | 750 | 187,000 | 750 |
| 1992-02-05 | 729 | 742 | 720 | 738 | 124,000 | 738 |
| 1992-02-04 | 733 | 762 | 733 | 759 | 133,000 | 759 |
| 1992-02-03 | 769 | 769 | 749 | 753 | 105,000 | 753 |
| 1992-01-31 | 702 | 750 | 702 | 750 | 259,000 | 750 |
| 1992-01-30 | 693 | 719 | 693 | 700 | 191,000 | 700 |
| 1992-01-29 | 690 | 701 | 676 | 700 | 86,000 | 700 |
| 1992-01-28 | 672 | 693 | 670 | 670 | 136,000 | 670 |
| 1992-01-27 | 672 | 673 | 662 | 672 | 78,000 | 672 |
| 1992-01-24 | 690 | 698 | 671 | 672 | 122,000 | 672 |
| 1992-01-23 | 700 | 701 | 690 | 700 | 125,000 | 700 |
| 1992-01-22 | 684 | 700 | 684 | 700 | 192,000 | 700 |
| 1992-01-21 | 687 | 705 | 671 | 694 | 156,000 | 694 |
| 1992-01-20 | 698 | 698 | 669 | 677 | 173,000 | 677 |
| 1992-01-17 | 691 | 707 | 686 | 697 | 219,000 | 697 |
| 1992-01-16 | 722 | 722 | 690 | 691 | 130,000 | 691 |
| 1992-01-14 | 690 | 710 | 690 | 700 | 97,000 | 700 |
| 1992-01-13 | 723 | 723 | 682 | 689 | 253,000 | 689 |
| 1992-01-10 | 715 | 725 | 713 | 713 | 195,000 | 713 |
| 1992-01-09 | 795 | 795 | 775 | 785 | 230,000 | 785 |
| 1992-01-08 | 825 | 825 | 795 | 795 | 111,000 | 795 |
| 1992-01-07 | 821 | 828 | 795 | 813 | 156,000 | 813 |
| 1992-01-06 | 814 | 814 | 810 | 814 | 129,000 | 814 |
分割・併合履歴 ： なし
