6473 (株)ジェイテクト の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 639 | 649 | 639 | 649 | 49,000 | 649 |
| 1993-12-29 | 630 | 640 | 621 | 639 | 158,000 | 639 |
| 1993-12-28 | 601 | 629 | 600 | 629 | 85,000 | 629 |
| 1993-12-27 | 598 | 608 | 598 | 600 | 145,000 | 600 |
| 1993-12-24 | 632 | 632 | 605 | 605 | 149,000 | 605 |
| 1993-12-22 | 609 | 630 | 597 | 630 | 398,000 | 630 |
| 1993-12-21 | 609 | 615 | 585 | 608 | 90,000 | 608 |
| 1993-12-20 | 649 | 649 | 606 | 608 | 79,000 | 608 |
| 1993-12-17 | 647 | 647 | 640 | 646 | 171,000 | 646 |
| 1993-12-16 | 638 | 642 | 631 | 640 | 84,000 | 640 |
| 1993-12-15 | 611 | 620 | 598 | 619 | 71,000 | 619 |
| 1993-12-14 | 607 | 618 | 597 | 601 | 163,000 | 601 |
| 1993-12-13 | 593 | 608 | 584 | 604 | 118,000 | 604 |
| 1993-12-10 | 569 | 605 | 569 | 583 | 1,049,000 | 583 |
| 1993-12-09 | 580 | 609 | 571 | 609 | 211,000 | 609 |
| 1993-12-08 | 599 | 599 | 547 | 550 | 256,000 | 550 |
| 1993-12-07 | 599 | 625 | 599 | 605 | 124,000 | 605 |
| 1993-12-06 | 612 | 615 | 594 | 610 | 122,000 | 610 |
| 1993-12-03 | 607 | 627 | 607 | 620 | 106,000 | 620 |
| 1993-12-02 | 617 | 643 | 604 | 621 | 410,000 | 621 |
| 1993-12-01 | 614 | 625 | 600 | 614 | 238,000 | 614 |
| 1993-11-30 | 595 | 607 | 580 | 585 | 182,000 | 585 |
| 1993-11-29 | 603 | 620 | 586 | 615 | 212,000 | 615 |
| 1993-11-26 | 629 | 629 | 610 | 615 | 270,000 | 615 |
| 1993-11-25 | 607 | 626 | 597 | 619 | 157,000 | 619 |
| 1993-11-24 | 590 | 608 | 590 | 597 | 172,000 | 597 |
| 1993-11-22 | 650 | 650 | 588 | 600 | 339,000 | 600 |
| 1993-11-19 | 651 | 675 | 641 | 643 | 252,000 | 643 |
| 1993-11-18 | 660 | 660 | 645 | 646 | 177,000 | 646 |
| 1993-11-17 | 642 | 645 | 633 | 640 | 114,000 | 640 |
| 1993-11-16 | 626 | 665 | 626 | 640 | 238,000 | 640 |
| 1993-11-15 | 642 | 651 | 621 | 622 | 317,000 | 622 |
| 1993-11-12 | 621 | 653 | 620 | 639 | 593,000 | 639 |
| 1993-11-11 | 640 | 640 | 621 | 624 | 113,000 | 624 |
| 1993-11-10 | 638 | 638 | 598 | 620 | 260,000 | 620 |
| 1993-11-09 | 676 | 680 | 622 | 642 | 214,000 | 642 |
| 1993-11-08 | 675 | 680 | 646 | 677 | 334,000 | 677 |
| 1993-11-05 | 675 | 682 | 665 | 675 | 389,000 | 675 |
| 1993-11-04 | 717 | 721 | 665 | 665 | 129,000 | 665 |
| 1993-11-02 | 726 | 731 | 715 | 715 | 162,000 | 715 |
| 1993-11-01 | 732 | 732 | 722 | 722 | 147,000 | 722 |
| 1993-10-29 | 730 | 739 | 725 | 732 | 283,000 | 732 |
| 1993-10-28 | 730 | 733 | 722 | 722 | 122,000 | 722 |
| 1993-10-27 | 727 | 736 | 725 | 736 | 113,000 | 736 |
| 1993-10-26 | 744 | 758 | 730 | 730 | 134,000 | 730 |
| 1993-10-25 | 754 | 755 | 730 | 743 | 107,000 | 743 |
| 1993-10-22 | 743 | 765 | 743 | 758 | 170,000 | 758 |
| 1993-10-21 | 736 | 745 | 736 | 740 | 99,000 | 740 |
| 1993-10-20 | 730 | 746 | 730 | 740 | 198,000 | 740 |
| 1993-10-19 | 737 | 739 | 736 | 736 | 167,000 | 736 |
| 1993-10-18 | 748 | 750 | 739 | 739 | 126,000 | 739 |
| 1993-10-15 | 765 | 770 | 755 | 758 | 187,000 | 758 |
| 1993-10-14 | 760 | 775 | 756 | 775 | 132,000 | 775 |
| 1993-10-13 | 748 | 766 | 748 | 756 | 199,000 | 756 |
| 1993-10-12 | 755 | 764 | 748 | 758 | 152,000 | 758 |
| 1993-10-08 | 746 | 775 | 746 | 753 | 418,000 | 753 |
| 1993-10-07 | 780 | 780 | 766 | 766 | 191,000 | 766 |
| 1993-10-06 | 775 | 780 | 775 | 780 | 172,000 | 780 |
| 1993-10-05 | 775 | 775 | 772 | 775 | 114,000 | 775 |
| 1993-10-04 | 769 | 775 | 769 | 775 | 118,000 | 775 |
| 1993-10-01 | 755 | 774 | 755 | 769 | 137,000 | 769 |
| 1993-09-30 | 755 | 755 | 750 | 754 | 95,000 | 754 |
| 1993-09-29 | 754 | 757 | 740 | 755 | 271,000 | 755 |
| 1993-09-28 | 742 | 759 | 742 | 749 | 214,000 | 749 |
| 1993-09-27 | 755 | 755 | 735 | 739 | 107,000 | 739 |
| 1993-09-24 | 734 | 755 | 733 | 755 | 263,000 | 755 |
| 1993-09-22 | 730 | 745 | 730 | 733 | 255,000 | 733 |
| 1993-09-21 | 729 | 750 | 722 | 741 | 484,000 | 741 |
| 1993-09-20 | 727 | 735 | 721 | 722 | 95,000 | 722 |
| 1993-09-17 | 736 | 736 | 726 | 726 | 156,000 | 726 |
| 1993-09-16 | 760 | 760 | 735 | 736 | 178,000 | 736 |
| 1993-09-14 | 775 | 777 | 751 | 751 | 118,000 | 751 |
| 1993-09-13 | 750 | 777 | 750 | 775 | 236,000 | 775 |
| 1993-09-10 | 725 | 740 | 725 | 740 | 1,142,000 | 740 |
| 1993-09-09 | 744 | 744 | 738 | 740 | 72,000 | 740 |
| 1993-09-08 | 743 | 743 | 740 | 743 | 102,000 | 743 |
| 1993-09-07 | 754 | 757 | 739 | 742 | 453,000 | 742 |
| 1993-09-06 | 784 | 784 | 757 | 757 | 147,000 | 757 |
| 1993-09-03 | 768 | 788 | 765 | 775 | 251,000 | 775 |
| 1993-09-02 | 754 | 770 | 754 | 769 | 135,000 | 769 |
| 1993-09-01 | 770 | 780 | 753 | 764 | 352,000 | 764 |
| 1993-08-31 | 774 | 780 | 764 | 780 | 147,000 | 780 |
| 1993-08-30 | 758 | 776 | 758 | 774 | 106,000 | 774 |
| 1993-08-27 | 756 | 769 | 750 | 758 | 143,000 | 758 |
| 1993-08-26 | 739 | 739 | 731 | 736 | 115,000 | 736 |
| 1993-08-25 | 742 | 742 | 736 | 739 | 256,000 | 739 |
| 1993-08-24 | 750 | 755 | 740 | 740 | 187,000 | 740 |
| 1993-08-23 | 762 | 764 | 754 | 755 | 44,000 | 755 |
| 1993-08-20 | 762 | 763 | 753 | 763 | 76,000 | 763 |
| 1993-08-19 | 769 | 771 | 752 | 752 | 98,000 | 752 |
| 1993-08-18 | 781 | 794 | 769 | 779 | 181,000 | 779 |
| 1993-08-17 | 780 | 794 | 775 | 788 | 125,000 | 788 |
| 1993-08-16 | 749 | 775 | 746 | 775 | 87,000 | 775 |
| 1993-08-13 | 765 | 765 | 750 | 750 | 331,000 | 750 |
| 1993-08-12 | 775 | 779 | 765 | 765 | 232,000 | 765 |
| 1993-08-11 | 763 | 765 | 751 | 755 | 376,000 | 755 |
| 1993-08-10 | 766 | 779 | 763 | 763 | 110,000 | 763 |
| 1993-08-09 | 770 | 776 | 758 | 766 | 92,000 | 766 |
| 1993-08-06 | 787 | 787 | 770 | 770 | 107,000 | 770 |
| 1993-08-05 | 775 | 789 | 765 | 789 | 175,000 | 789 |
| 1993-08-04 | 781 | 791 | 773 | 775 | 160,000 | 775 |
| 1993-08-03 | 785 | 795 | 785 | 791 | 409,000 | 791 |
| 1993-08-02 | 784 | 787 | 780 | 783 | 291,000 | 783 |
| 1993-07-30 | 765 | 779 | 765 | 776 | 379,000 | 776 |
| 1993-07-29 | 730 | 780 | 730 | 780 | 239,000 | 780 |
| 1993-07-28 | 723 | 744 | 723 | 726 | 82,000 | 726 |
| 1993-07-27 | 720 | 730 | 720 | 723 | 71,000 | 723 |
| 1993-07-26 | 714 | 737 | 710 | 733 | 161,000 | 733 |
| 1993-07-23 | 718 | 718 | 712 | 714 | 77,000 | 714 |
| 1993-07-22 | 739 | 749 | 738 | 748 | 160,000 | 748 |
| 1993-07-21 | 734 | 736 | 723 | 726 | 126,000 | 726 |
| 1993-07-20 | 725 | 725 | 715 | 718 | 143,000 | 718 |
| 1993-07-19 | 728 | 728 | 707 | 715 | 116,000 | 715 |
| 1993-07-16 | 740 | 740 | 724 | 728 | 564,000 | 728 |
| 1993-07-15 | 739 | 744 | 729 | 730 | 194,000 | 730 |
| 1993-07-14 | 730 | 737 | 712 | 729 | 135,000 | 729 |
| 1993-07-13 | 713 | 740 | 713 | 730 | 121,000 | 730 |
| 1993-07-12 | 721 | 721 | 708 | 708 | 70,000 | 708 |
| 1993-07-09 | 712 | 728 | 710 | 717 | 761,000 | 717 |
| 1993-07-08 | 710 | 712 | 708 | 712 | 66,000 | 712 |
| 1993-07-07 | 720 | 724 | 713 | 720 | 126,000 | 720 |
| 1993-07-06 | 740 | 740 | 730 | 740 | 148,000 | 740 |
| 1993-07-05 | 712 | 722 | 710 | 710 | 46,000 | 710 |
| 1993-07-02 | 740 | 740 | 707 | 712 | 97,000 | 712 |
| 1993-07-01 | 726 | 741 | 726 | 740 | 304,000 | 740 |
| 1993-06-30 | 711 | 717 | 706 | 716 | 150,000 | 716 |
| 1993-06-29 | 733 | 740 | 711 | 715 | 191,000 | 715 |
| 1993-06-28 | 744 | 750 | 740 | 740 | 139,000 | 740 |
| 1993-06-25 | 745 | 746 | 727 | 733 | 239,000 | 733 |
| 1993-06-24 | 741 | 745 | 728 | 745 | 91,000 | 745 |
| 1993-06-23 | 753 | 754 | 727 | 727 | 276,000 | 727 |
| 1993-06-22 | 720 | 755 | 718 | 754 | 241,000 | 754 |
| 1993-06-21 | 715 | 728 | 715 | 720 | 183,000 | 720 |
| 1993-06-18 | 735 | 735 | 715 | 735 | 179,000 | 735 |
| 1993-06-17 | 739 | 739 | 721 | 731 | 175,000 | 731 |
| 1993-06-16 | 732 | 734 | 727 | 729 | 338,000 | 729 |
| 1993-06-15 | 731 | 742 | 725 | 734 | 205,000 | 734 |
| 1993-06-14 | 746 | 746 | 731 | 732 | 184,000 | 732 |
| 1993-06-11 | 745 | 775 | 733 | 746 | 1,311,000 | 746 |
| 1993-06-10 | 750 | 750 | 731 | 735 | 223,000 | 735 |
| 1993-06-08 | 766 | 771 | 750 | 750 | 362,000 | 750 |
| 1993-06-07 | 761 | 774 | 761 | 761 | 136,000 | 761 |
| 1993-06-04 | 772 | 772 | 749 | 751 | 390,000 | 751 |
| 1993-06-03 | 762 | 782 | 761 | 782 | 140,000 | 782 |
| 1993-06-02 | 751 | 761 | 747 | 761 | 98,000 | 761 |
| 1993-06-01 | 752 | 761 | 746 | 761 | 165,000 | 761 |
| 1993-05-31 | 773 | 773 | 745 | 752 | 277,000 | 752 |
| 1993-05-28 | 760 | 783 | 755 | 780 | 250,000 | 780 |
| 1993-05-27 | 787 | 787 | 755 | 760 | 440,000 | 760 |
| 1993-05-26 | 776 | 777 | 760 | 777 | 216,000 | 777 |
| 1993-05-25 | 763 | 780 | 763 | 767 | 246,000 | 767 |
| 1993-05-24 | 768 | 768 | 745 | 764 | 149,000 | 764 |
| 1993-05-21 | 740 | 762 | 740 | 759 | 134,000 | 759 |
| 1993-05-20 | 755 | 765 | 735 | 740 | 355,000 | 740 |
| 1993-05-19 | 749 | 760 | 742 | 749 | 242,000 | 749 |
| 1993-05-18 | 747 | 755 | 740 | 752 | 351,000 | 752 |
| 1993-05-17 | 769 | 771 | 758 | 770 | 165,000 | 770 |
| 1993-05-14 | 756 | 761 | 740 | 742 | 434,000 | 742 |
| 1993-05-13 | 765 | 775 | 746 | 746 | 382,000 | 746 |
| 1993-05-12 | 790 | 790 | 745 | 745 | 364,000 | 745 |
| 1993-05-11 | 790 | 790 | 778 | 780 | 457,000 | 780 |
| 1993-05-10 | 746 | 780 | 743 | 773 | 175,000 | 773 |
| 1993-05-07 | 763 | 763 | 723 | 743 | 280,000 | 743 |
| 1993-05-06 | 776 | 779 | 763 | 763 | 226,000 | 763 |
| 1993-04-30 | 756 | 776 | 753 | 776 | 211,000 | 776 |
| 1993-04-28 | 737 | 753 | 730 | 736 | 548,000 | 736 |
| 1993-04-27 | 713 | 744 | 713 | 744 | 693,000 | 744 |
| 1993-04-26 | 730 | 740 | 721 | 721 | 575,000 | 721 |
| 1993-04-23 | 720 | 744 | 720 | 740 | 241,000 | 740 |
| 1993-04-22 | 760 | 790 | 727 | 727 | 347,000 | 727 |
| 1993-04-21 | 761 | 761 | 750 | 760 | 252,000 | 760 |
| 1993-04-20 | 744 | 785 | 744 | 769 | 114,000 | 769 |
| 1993-04-19 | 771 | 795 | 762 | 763 | 138,000 | 763 |
| 1993-04-16 | 796 | 799 | 761 | 766 | 354,000 | 766 |
| 1993-04-15 | 776 | 800 | 770 | 786 | 311,000 | 786 |
| 1993-04-14 | 817 | 830 | 790 | 799 | 462,000 | 799 |
| 1993-04-13 | 770 | 820 | 770 | 816 | 451,000 | 816 |
| 1993-04-12 | 751 | 755 | 745 | 751 | 127,000 | 751 |
| 1993-04-09 | 725 | 764 | 725 | 755 | 858,000 | 755 |
| 1993-04-08 | 715 | 726 | 714 | 725 | 260,000 | 725 |
| 1993-04-07 | 740 | 755 | 711 | 711 | 268,000 | 711 |
| 1993-04-06 | 700 | 742 | 699 | 740 | 522,000 | 740 |
| 1993-04-05 | 720 | 730 | 690 | 692 | 737,000 | 692 |
| 1993-04-02 | 743 | 769 | 738 | 743 | 300,000 | 743 |
| 1993-04-01 | 740 | 752 | 730 | 752 | 93,000 | 752 |
| 1993-03-31 | 725 | 736 | 720 | 720 | 187,000 | 720 |
| 1993-03-30 | 761 | 761 | 735 | 745 | 176,000 | 745 |
| 1993-03-29 | 787 | 787 | 760 | 762 | 230,000 | 762 |
| 1993-03-26 | 809 | 809 | 780 | 787 | 186,000 | 787 |
| 1993-03-25 | 798 | 829 | 795 | 829 | 193,000 | 829 |
| 1993-03-24 | 757 | 779 | 757 | 775 | 305,000 | 775 |
| 1993-03-23 | 796 | 798 | 767 | 767 | 171,000 | 767 |
| 1993-03-22 | 796 | 805 | 793 | 798 | 150,000 | 798 |
| 1993-03-19 | 806 | 816 | 792 | 816 | 370,000 | 816 |
| 1993-03-18 | 830 | 831 | 798 | 816 | 303,000 | 816 |
| 1993-03-17 | 784 | 810 | 780 | 800 | 203,000 | 800 |
| 1993-03-16 | 782 | 788 | 777 | 784 | 235,000 | 784 |
| 1993-03-15 | 748 | 789 | 739 | 782 | 274,000 | 782 |
| 1993-03-12 | 738 | 742 | 730 | 739 | 1,453,000 | 739 |
| 1993-03-11 | 745 | 759 | 740 | 758 | 401,000 | 758 |
| 1993-03-10 | 742 | 751 | 739 | 740 | 551,000 | 740 |
| 1993-03-09 | 735 | 755 | 718 | 752 | 987,000 | 752 |
| 1993-03-08 | 689 | 740 | 680 | 735 | 551,000 | 735 |
| 1993-03-05 | 683 | 683 | 672 | 679 | 152,000 | 679 |
| 1993-03-04 | 675 | 683 | 671 | 683 | 113,000 | 683 |
| 1993-03-03 | 675 | 680 | 675 | 679 | 95,000 | 679 |
| 1993-03-02 | 675 | 682 | 666 | 675 | 204,000 | 675 |
| 1993-03-01 | 682 | 682 | 672 | 680 | 85,000 | 680 |
| 1993-02-26 | 674 | 685 | 670 | 672 | 172,000 | 672 |
| 1993-02-25 | 662 | 670 | 657 | 670 | 202,000 | 670 |
| 1993-02-24 | 657 | 660 | 650 | 660 | 160,000 | 660 |
| 1993-02-23 | 647 | 660 | 647 | 657 | 116,000 | 657 |
| 1993-02-22 | 659 | 662 | 647 | 647 | 148,000 | 647 |
| 1993-02-19 | 646 | 657 | 646 | 657 | 121,000 | 657 |
| 1993-02-18 | 640 | 657 | 639 | 646 | 304,000 | 646 |
| 1993-02-17 | 620 | 640 | 618 | 640 | 69,000 | 640 |
| 1993-02-16 | 643 | 643 | 623 | 623 | 103,000 | 623 |
| 1993-02-15 | 611 | 645 | 611 | 645 | 78,000 | 645 |
| 1993-02-12 | 644 | 644 | 612 | 612 | 366,000 | 612 |
| 1993-02-10 | 611 | 634 | 611 | 634 | 67,000 | 634 |
| 1993-02-09 | 650 | 650 | 621 | 621 | 44,000 | 621 |
| 1993-02-08 | 647 | 654 | 647 | 654 | 89,000 | 654 |
| 1993-02-05 | 648 | 660 | 647 | 656 | 238,000 | 656 |
| 1993-02-04 | 630 | 650 | 625 | 647 | 237,000 | 647 |
| 1993-02-03 | 639 | 644 | 633 | 638 | 222,000 | 638 |
| 1993-02-02 | 618 | 634 | 618 | 632 | 160,000 | 632 |
| 1993-02-01 | 624 | 630 | 616 | 617 | 115,000 | 617 |
| 1993-01-29 | 628 | 635 | 608 | 624 | 180,000 | 624 |
| 1993-01-28 | 599 | 630 | 594 | 629 | 262,000 | 629 |
| 1993-01-27 | 610 | 610 | 592 | 603 | 202,000 | 603 |
| 1993-01-26 | 586 | 612 | 586 | 612 | 135,000 | 612 |
| 1993-01-25 | 598 | 598 | 583 | 586 | 92,000 | 586 |
| 1993-01-22 | 588 | 600 | 587 | 600 | 74,000 | 600 |
| 1993-01-21 | 590 | 600 | 581 | 600 | 179,000 | 600 |
| 1993-01-20 | 620 | 625 | 606 | 606 | 142,000 | 606 |
| 1993-01-19 | 615 | 625 | 615 | 625 | 88,000 | 625 |
| 1993-01-18 | 610 | 617 | 609 | 617 | 117,000 | 617 |
| 1993-01-14 | 615 | 615 | 610 | 610 | 97,000 | 610 |
| 1993-01-13 | 610 | 610 | 600 | 610 | 122,000 | 610 |
| 1993-01-12 | 591 | 610 | 591 | 610 | 97,000 | 610 |
| 1993-01-11 | 587 | 600 | 587 | 591 | 95,000 | 591 |
| 1993-01-08 | 574 | 597 | 574 | 586 | 351,000 | 586 |
| 1993-01-07 | 601 | 615 | 581 | 581 | 164,000 | 581 |
| 1993-01-06 | 615 | 615 | 586 | 600 | 145,000 | 600 |
| 1993-01-05 | 615 | 621 | 605 | 615 | 177,000 | 615 |
| 1993-01-04 | 600 | 616 | 600 | 615 | 179,000 | 615 |
分割・併合履歴 ： なし