6473 (株)ジェイテクト の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 486 | 525 | 485 | 522 | 96,000 | 522 |
| 1997-12-29 | 496 | 506 | 481 | 481 | 191,000 | 481 |
| 1997-12-26 | 569 | 569 | 501 | 501 | 178,000 | 501 |
| 1997-12-25 | 539 | 597 | 534 | 579 | 192,000 | 579 |
| 1997-12-24 | 507 | 534 | 490 | 534 | 240,000 | 534 |
| 1997-12-22 | 510 | 515 | 480 | 500 | 610,000 | 500 |
| 1997-12-19 | 559 | 559 | 559 | 559 | 303,000 | 559 |
| 1997-12-18 | 691 | 691 | 650 | 659 | 124,000 | 659 |
| 1997-12-17 | 659 | 718 | 633 | 701 | 428,000 | 701 |
| 1997-12-16 | 646 | 670 | 615 | 666 | 206,000 | 666 |
| 1997-12-15 | 645 | 651 | 629 | 645 | 179,000 | 645 |
| 1997-12-12 | 675 | 675 | 643 | 648 | 1,379,000 | 648 |
| 1997-12-11 | 638 | 645 | 637 | 645 | 141,000 | 645 |
| 1997-12-10 | 656 | 656 | 630 | 637 | 181,000 | 637 |
| 1997-12-09 | 646 | 660 | 645 | 655 | 416,000 | 655 |
| 1997-12-08 | 666 | 666 | 610 | 626 | 316,000 | 626 |
| 1997-12-05 | 673 | 685 | 665 | 665 | 155,000 | 665 |
| 1997-12-04 | 690 | 690 | 670 | 670 | 112,000 | 670 |
| 1997-12-03 | 709 | 710 | 690 | 690 | 80,000 | 690 |
| 1997-12-02 | 719 | 737 | 694 | 719 | 195,000 | 719 |
| 1997-12-01 | 720 | 739 | 691 | 725 | 325,000 | 725 |
| 1997-11-28 | 731 | 740 | 723 | 723 | 249,000 | 723 |
| 1997-11-27 | 725 | 750 | 715 | 736 | 202,000 | 736 |
| 1997-11-26 | 655 | 705 | 655 | 705 | 233,000 | 705 |
| 1997-11-25 | 665 | 695 | 655 | 655 | 546,000 | 655 |
| 1997-11-21 | 739 | 739 | 699 | 705 | 145,000 | 705 |
| 1997-11-20 | 679 | 740 | 674 | 734 | 176,000 | 734 |
| 1997-11-19 | 717 | 722 | 671 | 673 | 309,000 | 673 |
| 1997-11-18 | 700 | 761 | 690 | 742 | 316,000 | 742 |
| 1997-11-17 | 651 | 715 | 650 | 709 | 409,000 | 709 |
| 1997-11-14 | 636 | 662 | 636 | 651 | 1,044,000 | 651 |
| 1997-11-13 | 630 | 651 | 630 | 636 | 156,000 | 636 |
| 1997-11-12 | 651 | 670 | 640 | 640 | 454,000 | 640 |
| 1997-11-11 | 642 | 651 | 635 | 641 | 194,000 | 641 |
| 1997-11-10 | 613 | 660 | 613 | 637 | 288,000 | 637 |
| 1997-11-07 | 674 | 677 | 610 | 612 | 400,000 | 612 |
| 1997-11-06 | 688 | 693 | 668 | 673 | 227,000 | 673 |
| 1997-11-05 | 683 | 688 | 677 | 688 | 214,000 | 688 |
| 1997-11-04 | 680 | 695 | 671 | 676 | 206,000 | 676 |
| 1997-10-31 | 671 | 713 | 671 | 680 | 240,000 | 680 |
| 1997-10-30 | 695 | 697 | 671 | 672 | 277,000 | 672 |
| 1997-10-29 | 690 | 715 | 677 | 711 | 214,000 | 711 |
| 1997-10-28 | 698 | 705 | 670 | 670 | 279,000 | 670 |
| 1997-10-27 | 716 | 716 | 685 | 708 | 131,000 | 708 |
| 1997-10-24 | 685 | 732 | 685 | 716 | 190,000 | 716 |
| 1997-10-23 | 692 | 699 | 677 | 677 | 155,000 | 677 |
| 1997-10-22 | 679 | 706 | 679 | 706 | 93,000 | 706 |
| 1997-10-21 | 690 | 690 | 674 | 676 | 148,000 | 676 |
| 1997-10-20 | 671 | 695 | 671 | 689 | 100,000 | 689 |
| 1997-10-17 | 702 | 704 | 680 | 687 | 286,000 | 687 |
| 1997-10-16 | 700 | 719 | 680 | 710 | 191,000 | 710 |
| 1997-10-15 | 713 | 718 | 706 | 709 | 119,000 | 709 |
| 1997-10-14 | 717 | 720 | 690 | 711 | 209,000 | 711 |
| 1997-10-13 | 707 | 715 | 705 | 707 | 265,000 | 707 |
| 1997-10-09 | 723 | 723 | 703 | 703 | 425,000 | 703 |
| 1997-10-08 | 713 | 725 | 713 | 713 | 147,000 | 713 |
| 1997-10-07 | 726 | 726 | 715 | 715 | 198,000 | 715 |
| 1997-10-06 | 715 | 722 | 713 | 716 | 228,000 | 716 |
| 1997-10-03 | 719 | 720 | 709 | 716 | 160,000 | 716 |
| 1997-10-02 | 723 | 724 | 715 | 716 | 262,000 | 716 |
| 1997-10-01 | 727 | 730 | 722 | 724 | 191,000 | 724 |
| 1997-09-30 | 735 | 738 | 721 | 737 | 225,000 | 737 |
| 1997-09-29 | 742 | 746 | 713 | 744 | 169,000 | 744 |
| 1997-09-26 | 743 | 743 | 720 | 732 | 112,000 | 732 |
| 1997-09-25 | 750 | 762 | 741 | 742 | 165,000 | 742 |
| 1997-09-24 | 773 | 779 | 746 | 750 | 149,000 | 750 |
| 1997-09-22 | 741 | 784 | 741 | 772 | 228,000 | 772 |
| 1997-09-19 | 770 | 770 | 754 | 762 | 135,000 | 762 |
| 1997-09-18 | 753 | 773 | 750 | 750 | 104,000 | 750 |
| 1997-09-17 | 768 | 788 | 745 | 750 | 288,000 | 750 |
| 1997-09-16 | 765 | 766 | 753 | 766 | 131,000 | 766 |
| 1997-09-12 | 781 | 781 | 756 | 758 | 1,218,000 | 758 |
| 1997-09-11 | 813 | 813 | 780 | 781 | 286,000 | 781 |
| 1997-09-10 | 807 | 820 | 807 | 810 | 111,000 | 810 |
| 1997-09-09 | 800 | 822 | 798 | 810 | 75,000 | 810 |
| 1997-09-08 | 800 | 810 | 800 | 800 | 110,000 | 800 |
| 1997-09-05 | 806 | 806 | 800 | 800 | 64,000 | 800 |
| 1997-09-04 | 795 | 806 | 795 | 806 | 98,000 | 806 |
| 1997-09-03 | 805 | 810 | 796 | 809 | 113,000 | 809 |
| 1997-09-02 | 812 | 812 | 786 | 795 | 217,000 | 795 |
| 1997-09-01 | 836 | 836 | 801 | 802 | 176,000 | 802 |
| 1997-08-29 | 796 | 834 | 786 | 827 | 322,000 | 827 |
| 1997-08-28 | 802 | 807 | 800 | 807 | 201,000 | 807 |
| 1997-08-27 | 814 | 814 | 800 | 801 | 246,000 | 801 |
| 1997-08-26 | 810 | 819 | 803 | 814 | 186,000 | 814 |
| 1997-08-25 | 789 | 808 | 789 | 803 | 108,000 | 803 |
| 1997-08-22 | 796 | 805 | 783 | 785 | 308,000 | 785 |
| 1997-08-21 | 818 | 819 | 801 | 804 | 185,000 | 804 |
| 1997-08-20 | 768 | 808 | 768 | 808 | 96,000 | 808 |
| 1997-08-19 | 779 | 786 | 760 | 775 | 153,000 | 775 |
| 1997-08-18 | 786 | 791 | 753 | 759 | 544,000 | 759 |
| 1997-08-15 | 809 | 809 | 792 | 792 | 233,000 | 792 |
| 1997-08-14 | 795 | 801 | 790 | 801 | 199,000 | 801 |
| 1997-08-13 | 808 | 811 | 787 | 796 | 283,000 | 796 |
| 1997-08-12 | 814 | 818 | 803 | 808 | 184,000 | 808 |
| 1997-08-11 | 845 | 852 | 813 | 813 | 441,000 | 813 |
| 1997-08-08 | 834 | 862 | 832 | 862 | 338,000 | 862 |
| 1997-08-07 | 847 | 853 | 838 | 844 | 174,000 | 844 |
| 1997-08-06 | 864 | 864 | 838 | 854 | 249,000 | 854 |
| 1997-08-05 | 849 | 857 | 843 | 854 | 255,000 | 854 |
| 1997-08-04 | 851 | 856 | 836 | 840 | 125,000 | 840 |
| 1997-08-01 | 896 | 896 | 851 | 851 | 209,000 | 851 |
| 1997-07-31 | 891 | 896 | 878 | 896 | 156,000 | 896 |
| 1997-07-30 | 906 | 910 | 891 | 891 | 152,000 | 891 |
| 1997-07-29 | 923 | 923 | 906 | 906 | 166,000 | 906 |
| 1997-07-28 | 904 | 913 | 900 | 913 | 178,000 | 913 |
| 1997-07-25 | 887 | 905 | 887 | 895 | 63,000 | 895 |
| 1997-07-24 | 895 | 900 | 886 | 886 | 216,000 | 886 |
| 1997-07-23 | 900 | 900 | 874 | 885 | 85,000 | 885 |
| 1997-07-22 | 893 | 901 | 889 | 891 | 81,000 | 891 |
| 1997-07-18 | 908 | 908 | 891 | 892 | 69,000 | 892 |
| 1997-07-17 | 889 | 913 | 889 | 909 | 284,000 | 909 |
| 1997-07-16 | 885 | 904 | 880 | 886 | 197,000 | 886 |
| 1997-07-15 | 889 | 898 | 881 | 886 | 141,000 | 886 |
| 1997-07-14 | 862 | 889 | 862 | 889 | 465,000 | 889 |
| 1997-07-11 | 879 | 886 | 872 | 872 | 245,000 | 872 |
| 1997-07-10 | 890 | 890 | 875 | 879 | 119,000 | 879 |
| 1997-07-09 | 891 | 894 | 860 | 890 | 254,000 | 890 |
| 1997-07-08 | 880 | 892 | 880 | 891 | 28,000 | 891 |
| 1997-07-07 | 894 | 894 | 877 | 885 | 180,000 | 885 |
| 1997-07-04 | 891 | 894 | 876 | 894 | 191,000 | 894 |
| 1997-07-03 | 900 | 904 | 890 | 891 | 223,000 | 891 |
| 1997-07-02 | 909 | 909 | 890 | 901 | 144,000 | 901 |
| 1997-07-01 | 918 | 921 | 899 | 900 | 247,000 | 900 |
| 1997-06-30 | 937 | 949 | 916 | 916 | 234,000 | 916 |
| 1997-06-27 | 946 | 952 | 937 | 937 | 99,000 | 937 |
| 1997-06-26 | 946 | 959 | 945 | 945 | 274,000 | 945 |
| 1997-06-25 | 940 | 959 | 937 | 945 | 454,000 | 945 |
| 1997-06-24 | 955 | 956 | 930 | 930 | 129,000 | 930 |
| 1997-06-23 | 962 | 971 | 961 | 965 | 46,000 | 965 |
| 1997-06-20 | 968 | 968 | 960 | 962 | 96,000 | 962 |
| 1997-06-19 | 980 | 980 | 961 | 968 | 68,000 | 968 |
| 1997-06-18 | 970 | 970 | 964 | 970 | 119,000 | 970 |
| 1997-06-17 | 976 | 990 | 955 | 963 | 265,000 | 963 |
| 1997-06-16 | 981 | 986 | 965 | 967 | 505,000 | 967 |
| 1997-06-13 | 1,020 | 1,020 | 977 | 981 | 1,258,000 | 981 |
| 1997-06-12 | 997 | 1,030 | 993 | 1,000 | 247,000 | 1,000 |
| 1997-06-11 | 997 | 998 | 975 | 975 | 178,000 | 975 |
| 1997-06-10 | 970 | 999 | 970 | 997 | 203,000 | 997 |
| 1997-06-09 | 999 | 1,000 | 976 | 976 | 96,000 | 976 |
| 1997-06-06 | 985 | 1,000 | 976 | 999 | 75,000 | 999 |
| 1997-06-05 | 991 | 999 | 970 | 975 | 97,000 | 975 |
| 1997-06-04 | 1,000 | 1,010 | 989 | 991 | 96,000 | 991 |
| 1997-06-03 | 988 | 1,020 | 988 | 1,000 | 231,000 | 1,000 |
| 1997-06-02 | 983 | 997 | 979 | 997 | 243,000 | 997 |
| 1997-05-30 | 975 | 990 | 975 | 988 | 424,000 | 988 |
| 1997-05-29 | 959 | 975 | 954 | 975 | 102,000 | 975 |
| 1997-05-28 | 939 | 976 | 931 | 975 | 194,000 | 975 |
| 1997-05-27 | 965 | 965 | 940 | 940 | 62,000 | 940 |
| 1997-05-26 | 953 | 960 | 947 | 947 | 74,000 | 947 |
| 1997-05-23 | 967 | 967 | 946 | 950 | 102,000 | 950 |
| 1997-05-22 | 953 | 970 | 948 | 968 | 103,000 | 968 |
| 1997-05-21 | 967 | 973 | 950 | 951 | 160,000 | 951 |
| 1997-05-20 | 975 | 981 | 951 | 974 | 221,000 | 974 |
| 1997-05-19 | 950 | 975 | 949 | 975 | 290,000 | 975 |
| 1997-05-16 | 936 | 967 | 936 | 949 | 253,000 | 949 |
| 1997-05-15 | 936 | 936 | 914 | 926 | 359,000 | 926 |
| 1997-05-14 | 935 | 946 | 930 | 935 | 296,000 | 935 |
| 1997-05-13 | 957 | 969 | 925 | 930 | 435,000 | 930 |
| 1997-05-12 | 911 | 958 | 911 | 958 | 240,000 | 958 |
| 1997-05-09 | 940 | 941 | 912 | 920 | 599,000 | 920 |
| 1997-05-08 | 910 | 934 | 910 | 933 | 320,000 | 933 |
| 1997-05-07 | 918 | 918 | 900 | 910 | 396,000 | 910 |
| 1997-05-06 | 903 | 920 | 900 | 918 | 396,000 | 918 |
| 1997-05-02 | 862 | 885 | 862 | 883 | 395,000 | 883 |
| 1997-05-01 | 868 | 890 | 861 | 861 | 283,000 | 861 |
| 1997-04-30 | 839 | 863 | 838 | 858 | 309,000 | 858 |
| 1997-04-28 | 830 | 839 | 825 | 836 | 116,000 | 836 |
| 1997-04-25 | 828 | 838 | 821 | 829 | 215,000 | 829 |
| 1997-04-24 | 845 | 853 | 838 | 838 | 193,000 | 838 |
| 1997-04-23 | 854 | 855 | 840 | 853 | 325,000 | 853 |
| 1997-04-22 | 832 | 852 | 828 | 835 | 192,000 | 835 |
| 1997-04-21 | 856 | 858 | 832 | 842 | 170,000 | 842 |
| 1997-04-18 | 847 | 855 | 840 | 854 | 237,000 | 854 |
| 1997-04-17 | 836 | 844 | 835 | 837 | 164,000 | 837 |
| 1997-04-16 | 844 | 847 | 841 | 846 | 191,000 | 846 |
| 1997-04-15 | 845 | 847 | 830 | 844 | 464,000 | 844 |
| 1997-04-14 | 829 | 840 | 815 | 817 | 166,000 | 817 |
| 1997-04-11 | 811 | 837 | 811 | 831 | 521,000 | 831 |
| 1997-04-10 | 827 | 841 | 812 | 814 | 246,000 | 814 |
| 1997-04-09 | 846 | 846 | 824 | 824 | 139,000 | 824 |
| 1997-04-08 | 839 | 861 | 822 | 856 | 163,000 | 856 |
| 1997-04-07 | 831 | 847 | 821 | 829 | 163,000 | 829 |
| 1997-04-04 | 845 | 846 | 831 | 831 | 289,000 | 831 |
| 1997-04-03 | 836 | 846 | 831 | 846 | 103,000 | 846 |
| 1997-04-02 | 840 | 865 | 825 | 856 | 206,000 | 856 |
| 1997-04-01 | 833 | 839 | 820 | 838 | 287,000 | 838 |
| 1997-03-31 | 855 | 867 | 843 | 843 | 148,000 | 843 |
| 1997-03-28 | 868 | 868 | 850 | 855 | 114,000 | 855 |
| 1997-03-27 | 882 | 882 | 841 | 858 | 357,000 | 858 |
| 1997-03-26 | 886 | 886 | 861 | 873 | 123,000 | 873 |
| 1997-03-25 | 875 | 900 | 875 | 886 | 238,000 | 886 |
| 1997-03-24 | 924 | 926 | 880 | 880 | 223,000 | 880 |
| 1997-03-21 | 916 | 924 | 905 | 924 | 88,000 | 924 |
| 1997-03-19 | 910 | 920 | 901 | 920 | 188,000 | 920 |
| 1997-03-18 | 884 | 920 | 876 | 920 | 339,000 | 920 |
| 1997-03-17 | 872 | 875 | 845 | 866 | 266,000 | 866 |
| 1997-03-14 | 835 | 873 | 835 | 870 | 1,340,000 | 870 |
| 1997-03-13 | 866 | 877 | 862 | 862 | 92,000 | 862 |
| 1997-03-12 | 872 | 882 | 861 | 882 | 290,000 | 882 |
| 1997-03-11 | 873 | 882 | 865 | 882 | 154,000 | 882 |
| 1997-03-10 | 878 | 878 | 865 | 875 | 113,000 | 875 |
| 1997-03-07 | 870 | 890 | 862 | 887 | 156,000 | 887 |
| 1997-03-06 | 897 | 903 | 856 | 870 | 273,000 | 870 |
| 1997-03-05 | 910 | 910 | 881 | 887 | 262,000 | 887 |
| 1997-03-04 | 910 | 910 | 896 | 900 | 221,000 | 900 |
| 1997-03-03 | 902 | 904 | 893 | 902 | 185,000 | 902 |
| 1997-02-28 | 939 | 940 | 895 | 897 | 255,000 | 897 |
| 1997-02-27 | 930 | 942 | 929 | 936 | 72,000 | 936 |
| 1997-02-26 | 945 | 954 | 932 | 950 | 64,000 | 950 |
| 1997-02-25 | 930 | 952 | 928 | 944 | 322,000 | 944 |
| 1997-02-24 | 951 | 953 | 929 | 932 | 351,000 | 932 |
| 1997-02-21 | 954 | 970 | 929 | 953 | 156,000 | 953 |
| 1997-02-20 | 958 | 968 | 951 | 963 | 367,000 | 963 |
| 1997-02-19 | 931 | 950 | 931 | 941 | 157,000 | 941 |
| 1997-02-18 | 940 | 943 | 921 | 927 | 96,000 | 927 |
| 1997-02-17 | 947 | 959 | 943 | 959 | 160,000 | 959 |
| 1997-02-14 | 943 | 954 | 938 | 953 | 335,000 | 953 |
| 1997-02-13 | 935 | 939 | 925 | 933 | 101,000 | 933 |
| 1997-02-12 | 917 | 929 | 908 | 910 | 109,000 | 910 |
| 1997-02-10 | 889 | 918 | 885 | 910 | 279,000 | 910 |
| 1997-02-07 | 899 | 909 | 886 | 889 | 242,000 | 889 |
| 1997-02-06 | 909 | 911 | 887 | 899 | 279,000 | 899 |
| 1997-02-05 | 923 | 923 | 893 | 910 | 504,000 | 910 |
| 1997-02-04 | 917 | 959 | 917 | 922 | 185,000 | 922 |
| 1997-02-03 | 929 | 939 | 912 | 912 | 189,000 | 912 |
| 1997-01-31 | 920 | 970 | 920 | 949 | 298,000 | 949 |
| 1997-01-30 | 944 | 952 | 892 | 892 | 197,000 | 892 |
| 1997-01-29 | 906 | 953 | 886 | 953 | 278,000 | 953 |
| 1997-01-28 | 850 | 899 | 850 | 896 | 219,000 | 896 |
| 1997-01-27 | 865 | 875 | 841 | 849 | 165,000 | 849 |
| 1997-01-24 | 900 | 902 | 871 | 871 | 237,000 | 871 |
| 1997-01-23 | 904 | 910 | 896 | 896 | 125,000 | 896 |
| 1997-01-22 | 875 | 910 | 870 | 905 | 329,000 | 905 |
| 1997-01-21 | 855 | 885 | 850 | 860 | 325,000 | 860 |
| 1997-01-20 | 899 | 905 | 838 | 865 | 487,000 | 865 |
| 1997-01-17 | 913 | 938 | 903 | 909 | 246,000 | 909 |
| 1997-01-16 | 929 | 930 | 905 | 913 | 313,000 | 913 |
| 1997-01-14 | 921 | 929 | 895 | 929 | 416,000 | 929 |
| 1997-01-13 | 906 | 930 | 855 | 920 | 491,000 | 920 |
| 1997-01-10 | 930 | 940 | 900 | 906 | 881,000 | 906 |
| 1997-01-09 | 945 | 951 | 940 | 940 | 462,000 | 940 |
| 1997-01-08 | 938 | 952 | 936 | 950 | 192,000 | 950 |
| 1997-01-07 | 947 | 954 | 930 | 932 | 145,000 | 932 |
| 1997-01-06 | 946 | 960 | 946 | 960 | 101,000 | 960 |
分割・併合履歴 ： なし