6473 (株)ジェイテクト の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 935 | 945 | 934 | 940 | 137,000 | 940 |
| 1995-12-28 | 930 | 930 | 925 | 930 | 97,000 | 930 |
| 1995-12-27 | 929 | 930 | 915 | 925 | 47,000 | 925 |
| 1995-12-26 | 915 | 930 | 905 | 930 | 43,000 | 930 |
| 1995-12-25 | 904 | 915 | 900 | 915 | 207,000 | 915 |
| 1995-12-22 | 910 | 915 | 891 | 897 | 185,000 | 897 |
| 1995-12-21 | 911 | 912 | 908 | 910 | 133,000 | 910 |
| 1995-12-20 | 928 | 938 | 905 | 911 | 216,000 | 911 |
| 1995-12-19 | 912 | 914 | 912 | 912 | 62,000 | 912 |
| 1995-12-18 | 924 | 927 | 921 | 922 | 95,000 | 922 |
| 1995-12-15 | 915 | 921 | 900 | 921 | 137,000 | 921 |
| 1995-12-14 | 899 | 925 | 891 | 925 | 159,000 | 925 |
| 1995-12-13 | 910 | 910 | 891 | 891 | 144,000 | 891 |
| 1995-12-12 | 916 | 920 | 900 | 900 | 91,000 | 900 |
| 1995-12-11 | 915 | 920 | 900 | 911 | 103,000 | 911 |
| 1995-12-08 | 927 | 927 | 894 | 895 | 1,650,000 | 895 |
| 1995-12-07 | 883 | 919 | 883 | 918 | 166,000 | 918 |
| 1995-12-06 | 884 | 909 | 884 | 893 | 200,000 | 893 |
| 1995-12-05 | 886 | 889 | 884 | 885 | 117,000 | 885 |
| 1995-12-04 | 903 | 920 | 884 | 884 | 214,000 | 884 |
| 1995-12-01 | 890 | 908 | 883 | 903 | 272,000 | 903 |
| 1995-11-30 | 905 | 928 | 895 | 909 | 197,000 | 909 |
| 1995-11-29 | 895 | 908 | 895 | 895 | 134,000 | 895 |
| 1995-11-28 | 885 | 903 | 882 | 895 | 197,000 | 895 |
| 1995-11-27 | 880 | 900 | 864 | 884 | 267,000 | 884 |
| 1995-11-24 | 874 | 874 | 867 | 870 | 78,000 | 870 |
| 1995-11-22 | 870 | 879 | 870 | 870 | 72,000 | 870 |
| 1995-11-21 | 875 | 882 | 866 | 872 | 227,000 | 872 |
| 1995-11-20 | 870 | 880 | 867 | 880 | 153,000 | 880 |
| 1995-11-17 | 850 | 863 | 848 | 860 | 290,000 | 860 |
| 1995-11-16 | 834 | 849 | 830 | 847 | 186,000 | 847 |
| 1995-11-15 | 831 | 841 | 825 | 832 | 302,000 | 832 |
| 1995-11-14 | 846 | 846 | 831 | 831 | 64,000 | 831 |
| 1995-11-13 | 835 | 835 | 812 | 831 | 149,000 | 831 |
| 1995-11-10 | 822 | 837 | 815 | 836 | 229,000 | 836 |
| 1995-11-09 | 839 | 848 | 812 | 812 | 261,000 | 812 |
| 1995-11-08 | 830 | 830 | 812 | 820 | 59,000 | 820 |
| 1995-11-07 | 839 | 850 | 820 | 835 | 93,000 | 835 |
| 1995-11-06 | 844 | 850 | 840 | 848 | 190,000 | 848 |
| 1995-11-02 | 825 | 840 | 822 | 840 | 219,000 | 840 |
| 1995-11-01 | 815 | 821 | 795 | 821 | 234,000 | 821 |
| 1995-10-31 | 799 | 815 | 795 | 815 | 134,000 | 815 |
| 1995-10-30 | 788 | 800 | 787 | 799 | 70,000 | 799 |
| 1995-10-27 | 804 | 804 | 786 | 787 | 311,000 | 787 |
| 1995-10-26 | 812 | 815 | 791 | 799 | 213,000 | 799 |
| 1995-10-25 | 822 | 822 | 812 | 812 | 44,000 | 812 |
| 1995-10-24 | 814 | 827 | 813 | 815 | 95,000 | 815 |
| 1995-10-23 | 815 | 815 | 812 | 814 | 68,000 | 814 |
| 1995-10-20 | 805 | 820 | 803 | 820 | 80,000 | 820 |
| 1995-10-19 | 815 | 829 | 803 | 803 | 215,000 | 803 |
| 1995-10-18 | 803 | 803 | 795 | 803 | 86,000 | 803 |
| 1995-10-17 | 812 | 815 | 796 | 796 | 565,000 | 796 |
| 1995-10-16 | 798 | 810 | 797 | 804 | 133,000 | 804 |
| 1995-10-13 | 792 | 800 | 786 | 791 | 241,000 | 791 |
| 1995-10-12 | 791 | 800 | 791 | 800 | 141,000 | 800 |
| 1995-10-11 | 802 | 802 | 791 | 791 | 100,000 | 791 |
| 1995-10-09 | 822 | 822 | 801 | 803 | 179,000 | 803 |
| 1995-10-06 | 806 | 834 | 805 | 830 | 189,000 | 830 |
| 1995-10-05 | 814 | 817 | 806 | 806 | 58,000 | 806 |
| 1995-10-04 | 818 | 830 | 810 | 810 | 107,000 | 810 |
| 1995-10-03 | 799 | 810 | 792 | 810 | 143,000 | 810 |
| 1995-10-02 | 800 | 806 | 791 | 795 | 137,000 | 795 |
| 1995-09-29 | 825 | 832 | 790 | 832 | 60,000 | 832 |
| 1995-09-28 | 831 | 845 | 822 | 826 | 115,000 | 826 |
| 1995-09-27 | 810 | 850 | 807 | 850 | 86,000 | 850 |
| 1995-09-26 | 807 | 830 | 805 | 830 | 95,000 | 830 |
| 1995-09-25 | 822 | 822 | 800 | 800 | 121,000 | 800 |
| 1995-09-22 | 802 | 811 | 796 | 802 | 128,000 | 802 |
| 1995-09-21 | 810 | 828 | 806 | 812 | 123,000 | 812 |
| 1995-09-20 | 847 | 847 | 811 | 820 | 260,000 | 820 |
| 1995-09-19 | 820 | 837 | 815 | 837 | 152,000 | 837 |
| 1995-09-18 | 851 | 855 | 820 | 820 | 274,000 | 820 |
| 1995-09-14 | 859 | 859 | 833 | 851 | 238,000 | 851 |
| 1995-09-13 | 838 | 849 | 834 | 849 | 184,000 | 849 |
| 1995-09-12 | 862 | 862 | 825 | 841 | 305,000 | 841 |
| 1995-09-11 | 862 | 875 | 858 | 862 | 267,000 | 862 |
| 1995-09-08 | 871 | 878 | 861 | 875 | 2,539,000 | 875 |
| 1995-09-07 | 826 | 835 | 815 | 831 | 168,000 | 831 |
| 1995-09-06 | 854 | 854 | 820 | 825 | 93,000 | 825 |
| 1995-09-05 | 835 | 855 | 812 | 854 | 126,000 | 854 |
| 1995-09-04 | 849 | 857 | 810 | 834 | 156,000 | 834 |
| 1995-09-01 | 869 | 879 | 859 | 879 | 265,000 | 879 |
| 1995-08-31 | 863 | 880 | 863 | 879 | 118,000 | 879 |
| 1995-08-30 | 880 | 880 | 859 | 862 | 69,000 | 862 |
| 1995-08-29 | 870 | 870 | 866 | 870 | 126,000 | 870 |
| 1995-08-28 | 821 | 837 | 821 | 837 | 55,000 | 837 |
| 1995-08-25 | 850 | 853 | 830 | 832 | 91,000 | 832 |
| 1995-08-24 | 842 | 870 | 825 | 870 | 136,000 | 870 |
| 1995-08-23 | 858 | 864 | 849 | 852 | 288,000 | 852 |
| 1995-08-22 | 859 | 862 | 848 | 860 | 168,000 | 860 |
| 1995-08-21 | 850 | 860 | 842 | 860 | 74,000 | 860 |
| 1995-08-18 | 850 | 870 | 850 | 860 | 458,000 | 860 |
| 1995-08-17 | 822 | 880 | 822 | 880 | 311,000 | 880 |
| 1995-08-16 | 833 | 860 | 824 | 824 | 619,000 | 824 |
| 1995-08-15 | 777 | 815 | 777 | 808 | 252,000 | 808 |
| 1995-08-14 | 793 | 799 | 776 | 777 | 173,000 | 777 |
| 1995-08-11 | 790 | 790 | 763 | 763 | 437,000 | 763 |
| 1995-08-10 | 784 | 784 | 765 | 780 | 267,000 | 780 |
| 1995-08-09 | 790 | 795 | 780 | 790 | 239,000 | 790 |
| 1995-08-08 | 770 | 794 | 753 | 794 | 189,000 | 794 |
| 1995-08-07 | 765 | 767 | 740 | 750 | 151,000 | 750 |
| 1995-08-04 | 797 | 797 | 763 | 764 | 189,000 | 764 |
| 1995-08-03 | 810 | 811 | 775 | 777 | 184,000 | 777 |
| 1995-08-02 | 756 | 810 | 756 | 795 | 198,000 | 795 |
| 1995-08-01 | 780 | 780 | 766 | 766 | 172,000 | 766 |
| 1995-07-31 | 798 | 820 | 788 | 800 | 224,000 | 800 |
| 1995-07-28 | 788 | 800 | 775 | 798 | 129,000 | 798 |
| 1995-07-27 | 777 | 789 | 777 | 788 | 246,000 | 788 |
| 1995-07-26 | 759 | 777 | 755 | 777 | 77,000 | 777 |
| 1995-07-25 | 783 | 784 | 739 | 739 | 100,000 | 739 |
| 1995-07-24 | 788 | 790 | 762 | 785 | 82,000 | 785 |
| 1995-07-21 | 760 | 790 | 760 | 790 | 171,000 | 790 |
| 1995-07-20 | 745 | 770 | 745 | 755 | 110,000 | 755 |
| 1995-07-19 | 754 | 765 | 745 | 765 | 166,000 | 765 |
| 1995-07-18 | 780 | 780 | 735 | 745 | 238,000 | 745 |
| 1995-07-17 | 751 | 790 | 751 | 760 | 364,000 | 760 |
| 1995-07-14 | 784 | 784 | 737 | 737 | 466,000 | 737 |
| 1995-07-13 | 760 | 790 | 740 | 774 | 244,000 | 774 |
| 1995-07-12 | 791 | 798 | 750 | 750 | 297,000 | 750 |
| 1995-07-11 | 770 | 800 | 737 | 799 | 303,000 | 799 |
| 1995-07-10 | 799 | 815 | 759 | 773 | 526,000 | 773 |
| 1995-07-07 | 700 | 790 | 700 | 790 | 647,000 | 790 |
| 1995-07-06 | 660 | 690 | 642 | 690 | 209,000 | 690 |
| 1995-07-05 | 665 | 668 | 640 | 640 | 220,000 | 640 |
| 1995-07-04 | 645 | 665 | 640 | 665 | 99,000 | 665 |
| 1995-07-03 | 630 | 635 | 610 | 635 | 136,000 | 635 |
| 1995-06-30 | 635 | 638 | 620 | 630 | 179,000 | 630 |
| 1995-06-29 | 683 | 683 | 630 | 633 | 188,000 | 633 |
| 1995-06-28 | 681 | 681 | 650 | 653 | 115,000 | 653 |
| 1995-06-27 | 715 | 717 | 675 | 680 | 219,000 | 680 |
| 1995-06-26 | 730 | 730 | 714 | 715 | 76,000 | 715 |
| 1995-06-23 | 710 | 720 | 706 | 720 | 116,000 | 720 |
| 1995-06-22 | 700 | 700 | 685 | 700 | 84,000 | 700 |
| 1995-06-21 | 700 | 705 | 694 | 700 | 248,000 | 700 |
| 1995-06-20 | 705 | 711 | 687 | 700 | 348,000 | 700 |
| 1995-06-19 | 709 | 717 | 703 | 715 | 143,000 | 715 |
| 1995-06-16 | 740 | 740 | 703 | 719 | 193,000 | 719 |
| 1995-06-15 | 725 | 730 | 701 | 730 | 172,000 | 730 |
| 1995-06-14 | 731 | 731 | 716 | 730 | 268,000 | 730 |
| 1995-06-13 | 726 | 727 | 706 | 716 | 294,000 | 716 |
| 1995-06-12 | 741 | 741 | 709 | 717 | 226,000 | 717 |
| 1995-06-09 | 738 | 757 | 738 | 740 | 1,100,000 | 740 |
| 1995-06-08 | 770 | 776 | 740 | 758 | 162,000 | 758 |
| 1995-06-07 | 786 | 786 | 770 | 780 | 145,000 | 780 |
| 1995-06-06 | 799 | 799 | 786 | 786 | 103,000 | 786 |
| 1995-06-05 | 802 | 802 | 784 | 798 | 96,000 | 798 |
| 1995-06-02 | 765 | 802 | 765 | 802 | 177,000 | 802 |
| 1995-06-01 | 755 | 767 | 753 | 755 | 182,000 | 755 |
| 1995-05-31 | 789 | 789 | 745 | 747 | 163,000 | 747 |
| 1995-05-30 | 759 | 800 | 759 | 790 | 107,000 | 790 |
| 1995-05-29 | 770 | 770 | 755 | 759 | 125,000 | 759 |
| 1995-05-26 | 760 | 778 | 752 | 770 | 61,000 | 770 |
| 1995-05-25 | 784 | 784 | 760 | 760 | 160,000 | 760 |
| 1995-05-24 | 767 | 788 | 765 | 775 | 124,000 | 775 |
| 1995-05-23 | 774 | 787 | 772 | 787 | 84,000 | 787 |
| 1995-05-22 | 791 | 796 | 762 | 772 | 160,000 | 772 |
| 1995-05-19 | 793 | 802 | 786 | 791 | 193,000 | 791 |
| 1995-05-18 | 840 | 840 | 800 | 805 | 161,000 | 805 |
| 1995-05-17 | 825 | 825 | 818 | 822 | 147,000 | 822 |
| 1995-05-16 | 830 | 830 | 811 | 830 | 113,000 | 830 |
| 1995-05-15 | 820 | 839 | 812 | 839 | 167,000 | 839 |
| 1995-05-12 | 820 | 824 | 806 | 806 | 381,000 | 806 |
| 1995-05-11 | 840 | 840 | 827 | 830 | 142,000 | 830 |
| 1995-05-10 | 832 | 841 | 832 | 839 | 172,000 | 839 |
| 1995-05-09 | 850 | 850 | 834 | 841 | 146,000 | 841 |
| 1995-05-08 | 861 | 861 | 852 | 852 | 226,000 | 852 |
| 1995-05-02 | 855 | 870 | 855 | 862 | 235,000 | 862 |
| 1995-05-01 | 884 | 889 | 870 | 875 | 94,000 | 875 |
| 1995-04-28 | 865 | 884 | 865 | 884 | 127,000 | 884 |
| 1995-04-27 | 880 | 880 | 866 | 880 | 145,000 | 880 |
| 1995-04-26 | 862 | 869 | 849 | 865 | 107,000 | 865 |
| 1995-04-25 | 869 | 900 | 867 | 872 | 217,000 | 872 |
| 1995-04-24 | 868 | 875 | 859 | 868 | 96,000 | 868 |
| 1995-04-21 | 847 | 878 | 847 | 878 | 241,000 | 878 |
| 1995-04-20 | 835 | 838 | 825 | 837 | 218,000 | 837 |
| 1995-04-19 | 786 | 820 | 786 | 815 | 205,000 | 815 |
| 1995-04-18 | 796 | 798 | 781 | 796 | 88,000 | 796 |
| 1995-04-17 | 781 | 804 | 780 | 804 | 147,000 | 804 |
| 1995-04-14 | 782 | 805 | 778 | 780 | 369,000 | 780 |
| 1995-04-13 | 792 | 808 | 770 | 781 | 211,000 | 781 |
| 1995-04-12 | 788 | 810 | 783 | 803 | 112,000 | 803 |
| 1995-04-11 | 789 | 795 | 770 | 790 | 139,000 | 790 |
| 1995-04-10 | 733 | 779 | 733 | 779 | 169,000 | 779 |
| 1995-04-07 | 759 | 760 | 741 | 754 | 176,000 | 754 |
| 1995-04-06 | 740 | 764 | 725 | 764 | 147,000 | 764 |
| 1995-04-05 | 704 | 741 | 699 | 741 | 165,000 | 741 |
| 1995-04-04 | 697 | 728 | 689 | 694 | 248,000 | 694 |
| 1995-04-03 | 746 | 746 | 686 | 687 | 425,000 | 687 |
| 1995-03-31 | 794 | 799 | 749 | 749 | 264,000 | 749 |
| 1995-03-30 | 788 | 805 | 781 | 781 | 68,000 | 781 |
| 1995-03-29 | 810 | 810 | 786 | 786 | 216,000 | 786 |
| 1995-03-28 | 810 | 818 | 796 | 815 | 134,000 | 815 |
| 1995-03-27 | 807 | 815 | 800 | 805 | 170,000 | 805 |
| 1995-03-24 | 795 | 795 | 771 | 788 | 158,000 | 788 |
| 1995-03-23 | 801 | 812 | 790 | 795 | 150,000 | 795 |
| 1995-03-22 | 805 | 820 | 805 | 805 | 152,000 | 805 |
| 1995-03-20 | 789 | 815 | 788 | 801 | 141,000 | 801 |
| 1995-03-17 | 817 | 819 | 781 | 809 | 90,000 | 809 |
| 1995-03-16 | 820 | 825 | 801 | 807 | 60,000 | 807 |
| 1995-03-15 | 814 | 847 | 807 | 830 | 272,000 | 830 |
| 1995-03-14 | 822 | 822 | 801 | 804 | 205,000 | 804 |
| 1995-03-13 | 790 | 795 | 780 | 795 | 157,000 | 795 |
| 1995-03-10 | 815 | 820 | 780 | 780 | 1,581,000 | 780 |
| 1995-03-09 | 825 | 828 | 817 | 817 | 68,000 | 817 |
| 1995-03-08 | 818 | 820 | 790 | 795 | 150,000 | 795 |
| 1995-03-07 | 829 | 835 | 817 | 833 | 106,000 | 833 |
| 1995-03-06 | 803 | 826 | 801 | 815 | 137,000 | 815 |
| 1995-03-03 | 806 | 826 | 803 | 817 | 66,000 | 817 |
| 1995-03-02 | 805 | 825 | 800 | 816 | 255,000 | 816 |
| 1995-03-01 | 832 | 832 | 785 | 785 | 379,000 | 785 |
| 1995-02-28 | 830 | 854 | 820 | 830 | 186,000 | 830 |
| 1995-02-27 | 830 | 830 | 800 | 821 | 222,000 | 821 |
| 1995-02-24 | 882 | 890 | 850 | 850 | 211,000 | 850 |
| 1995-02-23 | 910 | 910 | 857 | 872 | 216,000 | 872 |
| 1995-02-22 | 899 | 910 | 899 | 900 | 183,000 | 900 |
| 1995-02-21 | 875 | 895 | 875 | 880 | 291,000 | 880 |
| 1995-02-20 | 879 | 885 | 865 | 865 | 169,000 | 865 |
| 1995-02-17 | 851 | 890 | 851 | 865 | 372,000 | 865 |
| 1995-02-16 | 860 | 865 | 842 | 851 | 206,000 | 851 |
| 1995-02-15 | 881 | 889 | 866 | 870 | 123,000 | 870 |
| 1995-02-14 | 906 | 906 | 890 | 900 | 132,000 | 900 |
| 1995-02-13 | 907 | 907 | 897 | 906 | 88,000 | 906 |
| 1995-02-10 | 908 | 908 | 882 | 907 | 215,000 | 907 |
| 1995-02-09 | 907 | 908 | 890 | 908 | 165,000 | 908 |
| 1995-02-08 | 895 | 910 | 886 | 897 | 168,000 | 897 |
| 1995-02-07 | 928 | 928 | 895 | 895 | 1,550,000 | 895 |
| 1995-02-06 | 929 | 938 | 929 | 938 | 58,000 | 938 |
| 1995-02-03 | 929 | 935 | 918 | 918 | 88,000 | 918 |
| 1995-02-02 | 930 | 938 | 918 | 924 | 84,000 | 924 |
| 1995-02-01 | 926 | 958 | 926 | 950 | 182,000 | 950 |
| 1995-01-31 | 942 | 942 | 907 | 916 | 1,646,000 | 916 |
| 1995-01-30 | 910 | 950 | 910 | 932 | 125,000 | 932 |
| 1995-01-27 | 920 | 930 | 892 | 900 | 222,000 | 900 |
| 1995-01-26 | 912 | 930 | 908 | 908 | 204,000 | 908 |
| 1995-01-25 | 925 | 932 | 905 | 912 | 199,000 | 912 |
| 1995-01-24 | 900 | 920 | 881 | 920 | 265,000 | 920 |
| 1995-01-23 | 948 | 949 | 881 | 881 | 250,000 | 881 |
| 1995-01-20 | 960 | 968 | 951 | 968 | 187,000 | 968 |
| 1995-01-19 | 986 | 986 | 968 | 972 | 139,000 | 972 |
| 1995-01-18 | 964 | 986 | 964 | 986 | 101,000 | 986 |
| 1995-01-17 | 981 | 984 | 968 | 968 | 148,000 | 968 |
| 1995-01-13 | 990 | 990 | 971 | 986 | 527,000 | 986 |
| 1995-01-12 | 994 | 994 | 981 | 990 | 91,000 | 990 |
| 1995-01-11 | 987 | 994 | 987 | 994 | 107,000 | 994 |
| 1995-01-10 | 982 | 987 | 968 | 987 | 120,000 | 987 |
| 1995-01-09 | 993 | 995 | 982 | 982 | 72,000 | 982 |
| 1995-01-06 | 980 | 998 | 980 | 993 | 69,000 | 993 |
| 1995-01-05 | 998 | 1,000 | 995 | 1,000 | 40,000 | 1,000 |
| 1995-01-04 | 992 | 999 | 992 | 998 | 16,000 | 998 |
分割・併合履歴 ： なし