6473 (株)ジェイテクト の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 985 | 998 | 985 | 998 | 55,000 | 998 |
| 1994-12-29 | 990 | 997 | 984 | 995 | 113,000 | 995 |
| 1994-12-28 | 993 | 997 | 992 | 997 | 121,000 | 997 |
| 1994-12-27 | 961 | 991 | 961 | 991 | 136,000 | 991 |
| 1994-12-26 | 980 | 980 | 968 | 978 | 143,000 | 978 |
| 1994-12-22 | 963 | 977 | 954 | 977 | 520,000 | 977 |
| 1994-12-21 | 962 | 977 | 962 | 973 | 103,000 | 973 |
| 1994-12-20 | 970 | 983 | 966 | 978 | 286,000 | 978 |
| 1994-12-19 | 959 | 994 | 959 | 980 | 251,000 | 980 |
| 1994-12-16 | 959 | 969 | 947 | 958 | 87,000 | 958 |
| 1994-12-15 | 958 | 972 | 940 | 969 | 189,000 | 969 |
| 1994-12-14 | 941 | 958 | 940 | 958 | 81,000 | 958 |
| 1994-12-13 | 949 | 950 | 941 | 943 | 181,000 | 943 |
| 1994-12-12 | 949 | 951 | 949 | 949 | 165,000 | 949 |
| 1994-12-09 | 980 | 981 | 946 | 949 | 911,000 | 949 |
| 1994-12-08 | 959 | 979 | 955 | 971 | 111,000 | 971 |
| 1994-12-07 | 965 | 970 | 957 | 959 | 153,000 | 959 |
| 1994-12-06 | 979 | 980 | 965 | 975 | 322,000 | 975 |
| 1994-12-05 | 976 | 1,000 | 976 | 999 | 497,000 | 999 |
| 1994-12-02 | 958 | 985 | 958 | 971 | 240,000 | 971 |
| 1994-12-01 | 950 | 965 | 941 | 961 | 304,000 | 961 |
| 1994-11-30 | 941 | 950 | 940 | 950 | 175,000 | 950 |
| 1994-11-29 | 940 | 948 | 940 | 941 | 30,000 | 941 |
| 1994-11-28 | 936 | 946 | 930 | 945 | 162,000 | 945 |
| 1994-11-25 | 928 | 940 | 928 | 928 | 181,000 | 928 |
| 1994-11-24 | 917 | 931 | 917 | 926 | 259,000 | 926 |
| 1994-11-22 | 910 | 920 | 908 | 917 | 120,000 | 917 |
| 1994-11-21 | 929 | 929 | 920 | 920 | 85,000 | 920 |
| 1994-11-18 | 934 | 939 | 921 | 939 | 166,000 | 939 |
| 1994-11-17 | 920 | 930 | 920 | 925 | 76,000 | 925 |
| 1994-11-16 | 926 | 926 | 920 | 920 | 163,000 | 920 |
| 1994-11-15 | 939 | 939 | 925 | 925 | 269,000 | 925 |
| 1994-11-14 | 911 | 923 | 910 | 923 | 159,000 | 923 |
| 1994-11-11 | 896 | 905 | 888 | 905 | 267,000 | 905 |
| 1994-11-10 | 893 | 893 | 885 | 886 | 177,000 | 886 |
| 1994-11-09 | 905 | 930 | 893 | 893 | 103,000 | 893 |
| 1994-11-08 | 915 | 915 | 906 | 910 | 51,000 | 910 |
| 1994-11-07 | 915 | 920 | 915 | 915 | 27,000 | 915 |
| 1994-11-04 | 927 | 927 | 917 | 920 | 84,000 | 920 |
| 1994-11-02 | 923 | 924 | 917 | 917 | 152,000 | 917 |
| 1994-11-01 | 919 | 924 | 918 | 924 | 86,000 | 924 |
| 1994-10-31 | 931 | 931 | 925 | 929 | 239,000 | 929 |
| 1994-10-28 | 928 | 930 | 923 | 930 | 91,000 | 930 |
| 1994-10-27 | 917 | 929 | 917 | 929 | 138,000 | 929 |
| 1994-10-26 | 921 | 925 | 920 | 920 | 120,000 | 920 |
| 1994-10-25 | 925 | 935 | 920 | 925 | 63,000 | 925 |
| 1994-10-24 | 925 | 935 | 920 | 925 | 34,000 | 925 |
| 1994-10-21 | 930 | 935 | 921 | 925 | 79,000 | 925 |
| 1994-10-20 | 920 | 940 | 920 | 940 | 235,000 | 940 |
| 1994-10-19 | 929 | 930 | 920 | 920 | 55,000 | 920 |
| 1994-10-18 | 914 | 929 | 914 | 929 | 77,000 | 929 |
| 1994-10-17 | 920 | 925 | 919 | 919 | 50,000 | 919 |
| 1994-10-14 | 927 | 930 | 919 | 919 | 458,000 | 919 |
| 1994-10-13 | 935 | 935 | 927 | 930 | 103,000 | 930 |
| 1994-10-12 | 925 | 935 | 922 | 935 | 367,000 | 935 |
| 1994-10-11 | 929 | 930 | 925 | 925 | 64,000 | 925 |
| 1994-10-07 | 935 | 935 | 913 | 925 | 130,000 | 925 |
| 1994-10-06 | 920 | 920 | 915 | 915 | 70,000 | 915 |
| 1994-10-05 | 897 | 927 | 895 | 917 | 167,000 | 917 |
| 1994-10-04 | 900 | 902 | 891 | 901 | 55,000 | 901 |
| 1994-10-03 | 880 | 890 | 878 | 890 | 64,000 | 890 |
| 1994-09-30 | 873 | 879 | 868 | 875 | 98,000 | 875 |
| 1994-09-29 | 870 | 879 | 868 | 868 | 198,000 | 868 |
| 1994-09-28 | 880 | 880 | 854 | 868 | 158,000 | 868 |
| 1994-09-27 | 883 | 887 | 879 | 883 | 190,000 | 883 |
| 1994-09-26 | 878 | 892 | 878 | 883 | 111,000 | 883 |
| 1994-09-22 | 892 | 892 | 872 | 878 | 237,000 | 878 |
| 1994-09-21 | 883 | 895 | 871 | 882 | 146,000 | 882 |
| 1994-09-20 | 851 | 875 | 851 | 875 | 156,000 | 875 |
| 1994-09-19 | 880 | 880 | 845 | 850 | 152,000 | 850 |
| 1994-09-16 | 892 | 896 | 885 | 885 | 116,000 | 885 |
| 1994-09-14 | 892 | 899 | 888 | 892 | 127,000 | 892 |
| 1994-09-13 | 905 | 910 | 901 | 902 | 256,000 | 902 |
| 1994-09-12 | 890 | 910 | 890 | 909 | 135,000 | 909 |
| 1994-09-09 | 935 | 935 | 900 | 900 | 1,135,000 | 900 |
| 1994-09-08 | 935 | 940 | 925 | 925 | 249,000 | 925 |
| 1994-09-07 | 925 | 935 | 925 | 925 | 96,000 | 925 |
| 1994-09-06 | 945 | 945 | 935 | 935 | 58,000 | 935 |
| 1994-09-05 | 937 | 939 | 937 | 939 | 84,000 | 939 |
| 1994-09-02 | 944 | 944 | 938 | 938 | 61,000 | 938 |
| 1994-09-01 | 934 | 944 | 933 | 944 | 155,000 | 944 |
| 1994-08-31 | 942 | 942 | 931 | 931 | 58,000 | 931 |
| 1994-08-30 | 958 | 958 | 923 | 932 | 103,000 | 932 |
| 1994-08-29 | 948 | 963 | 948 | 950 | 106,000 | 950 |
| 1994-08-26 | 925 | 946 | 925 | 935 | 83,000 | 935 |
| 1994-08-25 | 945 | 945 | 925 | 925 | 26,000 | 925 |
| 1994-08-24 | 935 | 945 | 932 | 932 | 46,000 | 932 |
| 1994-08-23 | 926 | 945 | 926 | 945 | 69,000 | 945 |
| 1994-08-22 | 925 | 929 | 925 | 926 | 100,000 | 926 |
| 1994-08-19 | 942 | 944 | 926 | 926 | 218,000 | 926 |
| 1994-08-18 | 944 | 944 | 935 | 944 | 168,000 | 944 |
| 1994-08-17 | 935 | 942 | 934 | 934 | 66,000 | 934 |
| 1994-08-16 | 943 | 947 | 934 | 934 | 105,000 | 934 |
| 1994-08-15 | 932 | 945 | 932 | 933 | 75,000 | 933 |
| 1994-08-12 | 944 | 944 | 932 | 932 | 244,000 | 932 |
| 1994-08-11 | 932 | 944 | 932 | 944 | 87,000 | 944 |
| 1994-08-10 | 930 | 940 | 930 | 940 | 143,000 | 940 |
| 1994-08-09 | 934 | 935 | 928 | 930 | 88,000 | 930 |
| 1994-08-08 | 933 | 933 | 926 | 926 | 38,000 | 926 |
| 1994-08-05 | 944 | 945 | 927 | 934 | 44,000 | 934 |
| 1994-08-04 | 943 | 945 | 941 | 944 | 160,000 | 944 |
| 1994-08-03 | 939 | 945 | 939 | 940 | 183,000 | 940 |
| 1994-08-02 | 921 | 935 | 921 | 930 | 104,000 | 930 |
| 1994-08-01 | 927 | 937 | 917 | 917 | 222,000 | 917 |
| 1994-07-29 | 925 | 945 | 924 | 927 | 265,000 | 927 |
| 1994-07-28 | 915 | 918 | 905 | 918 | 118,000 | 918 |
| 1994-07-27 | 916 | 919 | 903 | 905 | 136,000 | 905 |
| 1994-07-26 | 924 | 924 | 910 | 916 | 84,000 | 916 |
| 1994-07-25 | 901 | 920 | 901 | 920 | 119,000 | 920 |
| 1994-07-22 | 932 | 932 | 913 | 914 | 101,000 | 914 |
| 1994-07-21 | 920 | 925 | 911 | 923 | 78,000 | 923 |
| 1994-07-20 | 936 | 940 | 920 | 930 | 143,000 | 930 |
| 1994-07-19 | 911 | 926 | 911 | 926 | 70,000 | 926 |
| 1994-07-18 | 908 | 910 | 900 | 910 | 53,000 | 910 |
| 1994-07-15 | 910 | 914 | 908 | 908 | 111,000 | 908 |
| 1994-07-14 | 894 | 898 | 887 | 898 | 93,000 | 898 |
| 1994-07-13 | 880 | 884 | 870 | 884 | 77,000 | 884 |
| 1994-07-12 | 860 | 876 | 860 | 870 | 69,000 | 870 |
| 1994-07-11 | 888 | 888 | 866 | 870 | 160,000 | 870 |
| 1994-07-08 | 886 | 890 | 860 | 890 | 318,000 | 890 |
| 1994-07-07 | 885 | 891 | 885 | 890 | 76,000 | 890 |
| 1994-07-06 | 900 | 903 | 874 | 880 | 150,000 | 880 |
| 1994-07-05 | 902 | 912 | 890 | 890 | 50,000 | 890 |
| 1994-07-04 | 896 | 910 | 880 | 902 | 129,000 | 902 |
| 1994-07-01 | 875 | 900 | 860 | 900 | 231,000 | 900 |
| 1994-06-30 | 871 | 898 | 871 | 879 | 218,000 | 879 |
| 1994-06-29 | 908 | 908 | 880 | 891 | 263,000 | 891 |
| 1994-06-28 | 900 | 912 | 900 | 912 | 157,000 | 912 |
| 1994-06-27 | 909 | 909 | 880 | 900 | 491,000 | 900 |
| 1994-06-24 | 907 | 927 | 907 | 909 | 281,000 | 909 |
| 1994-06-23 | 908 | 908 | 888 | 907 | 181,000 | 907 |
| 1994-06-22 | 880 | 905 | 860 | 898 | 337,000 | 898 |
| 1994-06-21 | 890 | 914 | 890 | 890 | 157,000 | 890 |
| 1994-06-20 | 923 | 923 | 890 | 890 | 219,000 | 890 |
| 1994-06-17 | 918 | 930 | 908 | 930 | 266,000 | 930 |
| 1994-06-16 | 910 | 915 | 905 | 915 | 117,000 | 915 |
| 1994-06-15 | 914 | 914 | 904 | 907 | 169,000 | 907 |
| 1994-06-14 | 898 | 908 | 898 | 900 | 119,000 | 900 |
| 1994-06-13 | 897 | 918 | 897 | 918 | 219,000 | 918 |
| 1994-06-10 | 892 | 911 | 881 | 907 | 1,298,000 | 907 |
| 1994-06-09 | 879 | 885 | 875 | 875 | 330,000 | 875 |
| 1994-06-08 | 861 | 888 | 861 | 884 | 329,000 | 884 |
| 1994-06-07 | 843 | 880 | 836 | 880 | 138,000 | 880 |
| 1994-06-06 | 853 | 854 | 841 | 847 | 103,000 | 847 |
| 1994-06-03 | 845 | 864 | 845 | 854 | 106,000 | 854 |
| 1994-06-02 | 840 | 856 | 835 | 855 | 257,000 | 855 |
| 1994-06-01 | 863 | 863 | 835 | 840 | 199,000 | 840 |
| 1994-05-31 | 855 | 869 | 855 | 865 | 132,000 | 865 |
| 1994-05-30 | 841 | 863 | 841 | 863 | 152,000 | 863 |
| 1994-05-27 | 832 | 866 | 832 | 851 | 174,000 | 851 |
| 1994-05-26 | 855 | 865 | 851 | 851 | 181,000 | 851 |
| 1994-05-25 | 870 | 874 | 862 | 865 | 447,000 | 865 |
| 1994-05-24 | 850 | 870 | 845 | 870 | 410,000 | 870 |
| 1994-05-23 | 835 | 852 | 834 | 852 | 230,000 | 852 |
| 1994-05-20 | 829 | 835 | 828 | 830 | 173,000 | 830 |
| 1994-05-19 | 810 | 830 | 809 | 829 | 116,000 | 829 |
| 1994-05-18 | 811 | 811 | 805 | 809 | 73,000 | 809 |
| 1994-05-17 | 818 | 818 | 808 | 810 | 156,000 | 810 |
| 1994-05-16 | 814 | 814 | 805 | 813 | 90,000 | 813 |
| 1994-05-13 | 804 | 814 | 804 | 804 | 256,000 | 804 |
| 1994-05-12 | 795 | 799 | 790 | 799 | 84,000 | 799 |
| 1994-05-11 | 785 | 804 | 785 | 796 | 103,000 | 796 |
| 1994-05-10 | 763 | 774 | 763 | 770 | 133,000 | 770 |
| 1994-05-09 | 767 | 777 | 767 | 773 | 60,000 | 773 |
| 1994-05-06 | 774 | 778 | 771 | 777 | 54,000 | 777 |
| 1994-05-02 | 772 | 772 | 763 | 764 | 94,000 | 764 |
| 1994-04-28 | 785 | 789 | 773 | 780 | 75,000 | 780 |
| 1994-04-27 | 776 | 784 | 770 | 784 | 101,000 | 784 |
| 1994-04-26 | 761 | 766 | 755 | 761 | 193,000 | 761 |
| 1994-04-25 | 789 | 789 | 751 | 761 | 220,000 | 761 |
| 1994-04-22 | 795 | 808 | 790 | 790 | 149,000 | 790 |
| 1994-04-21 | 798 | 800 | 795 | 795 | 68,000 | 795 |
| 1994-04-20 | 813 | 813 | 788 | 788 | 114,000 | 788 |
| 1994-04-19 | 808 | 817 | 805 | 805 | 123,000 | 805 |
| 1994-04-18 | 815 | 815 | 808 | 808 | 154,000 | 808 |
| 1994-04-15 | 804 | 804 | 790 | 795 | 123,000 | 795 |
| 1994-04-14 | 804 | 804 | 774 | 780 | 207,000 | 780 |
| 1994-04-13 | 774 | 805 | 767 | 804 | 161,000 | 804 |
| 1994-04-12 | 786 | 786 | 764 | 764 | 156,000 | 764 |
| 1994-04-11 | 799 | 799 | 789 | 790 | 138,000 | 790 |
| 1994-04-08 | 793 | 800 | 775 | 799 | 441,000 | 799 |
| 1994-04-07 | 799 | 803 | 774 | 803 | 144,000 | 803 |
| 1994-04-06 | 801 | 801 | 790 | 790 | 199,000 | 790 |
| 1994-04-05 | 771 | 795 | 770 | 791 | 311,000 | 791 |
| 1994-04-04 | 742 | 761 | 741 | 761 | 283,000 | 761 |
| 1994-04-01 | 750 | 762 | 750 | 762 | 114,000 | 762 |
| 1994-03-31 | 728 | 742 | 725 | 730 | 243,000 | 730 |
| 1994-03-30 | 732 | 742 | 729 | 738 | 221,000 | 738 |
| 1994-03-29 | 790 | 790 | 751 | 752 | 190,000 | 752 |
| 1994-03-28 | 762 | 795 | 761 | 770 | 203,000 | 770 |
| 1994-03-25 | 761 | 770 | 761 | 762 | 184,000 | 762 |
| 1994-03-24 | 777 | 794 | 764 | 790 | 183,000 | 790 |
| 1994-03-23 | 781 | 781 | 766 | 777 | 227,000 | 777 |
| 1994-03-22 | 771 | 781 | 765 | 781 | 332,000 | 781 |
| 1994-03-18 | 798 | 798 | 771 | 771 | 228,000 | 771 |
| 1994-03-17 | 832 | 832 | 792 | 798 | 409,000 | 798 |
| 1994-03-16 | 820 | 840 | 820 | 840 | 314,000 | 840 |
| 1994-03-15 | 834 | 840 | 820 | 830 | 175,000 | 830 |
| 1994-03-14 | 817 | 835 | 813 | 834 | 303,000 | 834 |
| 1994-03-11 | 812 | 812 | 787 | 799 | 1,098,000 | 799 |
| 1994-03-10 | 787 | 795 | 785 | 792 | 310,000 | 792 |
| 1994-03-09 | 770 | 778 | 750 | 777 | 182,000 | 777 |
| 1994-03-08 | 773 | 781 | 765 | 765 | 144,000 | 765 |
| 1994-03-07 | 764 | 783 | 745 | 745 | 269,000 | 745 |
| 1994-03-04 | 727 | 769 | 727 | 764 | 300,000 | 764 |
| 1994-03-03 | 726 | 743 | 725 | 727 | 89,000 | 727 |
| 1994-03-02 | 760 | 760 | 731 | 745 | 215,000 | 745 |
| 1994-03-01 | 745 | 760 | 745 | 760 | 158,000 | 760 |
| 1994-02-28 | 715 | 750 | 715 | 737 | 211,000 | 737 |
| 1994-02-25 | 716 | 738 | 710 | 725 | 217,000 | 725 |
| 1994-02-24 | 721 | 730 | 720 | 730 | 167,000 | 730 |
| 1994-02-23 | 707 | 722 | 700 | 700 | 97,000 | 700 |
| 1994-02-22 | 705 | 725 | 705 | 705 | 131,000 | 705 |
| 1994-02-21 | 683 | 735 | 676 | 725 | 202,000 | 725 |
| 1994-02-18 | 700 | 710 | 682 | 683 | 100,000 | 683 |
| 1994-02-17 | 681 | 700 | 680 | 700 | 176,000 | 700 |
| 1994-02-16 | 694 | 704 | 686 | 686 | 167,000 | 686 |
| 1994-02-15 | 672 | 691 | 668 | 675 | 294,000 | 675 |
| 1994-02-14 | 747 | 748 | 710 | 711 | 242,000 | 711 |
| 1994-02-10 | 750 | 750 | 740 | 750 | 245,000 | 750 |
| 1994-02-09 | 770 | 771 | 720 | 740 | 130,000 | 740 |
| 1994-02-08 | 782 | 798 | 776 | 776 | 190,000 | 776 |
| 1994-02-07 | 775 | 784 | 774 | 778 | 59,000 | 778 |
| 1994-02-04 | 779 | 794 | 776 | 794 | 191,000 | 794 |
| 1994-02-03 | 785 | 789 | 766 | 789 | 174,000 | 789 |
| 1994-02-02 | 774 | 789 | 773 | 776 | 374,000 | 776 |
| 1994-02-01 | 770 | 801 | 770 | 784 | 517,000 | 784 |
| 1994-01-31 | 720 | 770 | 720 | 770 | 375,000 | 770 |
| 1994-01-28 | 715 | 715 | 702 | 710 | 79,000 | 710 |
| 1994-01-27 | 720 | 725 | 701 | 714 | 216,000 | 714 |
| 1994-01-26 | 714 | 720 | 695 | 720 | 135,000 | 720 |
| 1994-01-25 | 704 | 705 | 694 | 704 | 234,000 | 704 |
| 1994-01-24 | 696 | 707 | 690 | 707 | 241,000 | 707 |
| 1994-01-21 | 730 | 730 | 720 | 726 | 114,000 | 726 |
| 1994-01-20 | 728 | 757 | 727 | 748 | 265,000 | 748 |
| 1994-01-19 | 702 | 742 | 702 | 741 | 272,000 | 741 |
| 1994-01-18 | 703 | 720 | 702 | 702 | 80,000 | 702 |
| 1994-01-17 | 740 | 740 | 706 | 713 | 184,000 | 713 |
| 1994-01-14 | 737 | 755 | 726 | 742 | 423,000 | 742 |
| 1994-01-13 | 740 | 748 | 727 | 727 | 164,000 | 727 |
| 1994-01-12 | 715 | 755 | 715 | 754 | 214,000 | 754 |
| 1994-01-11 | 720 | 735 | 710 | 735 | 266,000 | 735 |
| 1994-01-10 | 730 | 735 | 710 | 710 | 346,000 | 710 |
| 1994-01-07 | 680 | 720 | 680 | 720 | 265,000 | 720 |
| 1994-01-06 | 674 | 699 | 674 | 686 | 207,000 | 686 |
| 1994-01-05 | 650 | 684 | 650 | 684 | 280,000 | 684 |
| 1994-01-04 | 648 | 648 | 646 | 646 | 91,000 | 646 |
分割・併合履歴 ： なし