6473 (株)ジェイテクト の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 624 | 639 | 624 | 626 | 39,000 | 626 |
| 1998-12-29 | 627 | 627 | 611 | 625 | 124,000 | 625 |
| 1998-12-28 | 641 | 641 | 625 | 625 | 144,000 | 625 |
| 1998-12-25 | 637 | 642 | 634 | 640 | 120,000 | 640 |
| 1998-12-24 | 640 | 650 | 633 | 640 | 222,000 | 640 |
| 1998-12-22 | 645 | 651 | 631 | 640 | 304,000 | 640 |
| 1998-12-21 | 651 | 655 | 641 | 655 | 135,000 | 655 |
| 1998-12-18 | 667 | 667 | 650 | 651 | 129,000 | 651 |
| 1998-12-17 | 669 | 671 | 653 | 667 | 333,000 | 667 |
| 1998-12-16 | 683 | 683 | 671 | 674 | 214,000 | 674 |
| 1998-12-15 | 671 | 685 | 670 | 685 | 244,000 | 685 |
| 1998-12-14 | 680 | 684 | 670 | 671 | 203,000 | 671 |
| 1998-12-11 | 687 | 700 | 681 | 681 | 1,486,000 | 681 |
| 1998-12-10 | 705 | 725 | 705 | 707 | 164,000 | 707 |
| 1998-12-09 | 700 | 707 | 700 | 707 | 101,000 | 707 |
| 1998-12-08 | 710 | 713 | 705 | 708 | 161,000 | 708 |
| 1998-12-07 | 709 | 719 | 701 | 705 | 109,000 | 705 |
| 1998-12-04 | 700 | 716 | 696 | 714 | 165,000 | 714 |
| 1998-12-03 | 706 | 710 | 690 | 708 | 204,000 | 708 |
| 1998-12-02 | 700 | 726 | 700 | 726 | 188,000 | 726 |
| 1998-12-01 | 710 | 731 | 700 | 700 | 290,000 | 700 |
| 1998-11-30 | 719 | 728 | 715 | 719 | 195,000 | 719 |
| 1998-11-27 | 720 | 730 | 718 | 718 | 208,000 | 718 |
| 1998-11-26 | 726 | 735 | 720 | 728 | 171,000 | 728 |
| 1998-11-25 | 755 | 755 | 725 | 726 | 313,000 | 726 |
| 1998-11-24 | 750 | 758 | 743 | 757 | 175,000 | 757 |
| 1998-11-20 | 727 | 740 | 722 | 740 | 241,000 | 740 |
| 1998-11-19 | 719 | 739 | 719 | 720 | 296,000 | 720 |
| 1998-11-18 | 715 | 739 | 715 | 739 | 405,000 | 739 |
| 1998-11-17 | 743 | 753 | 716 | 718 | 323,000 | 718 |
| 1998-11-16 | 760 | 760 | 730 | 740 | 235,000 | 740 |
| 1998-11-13 | 726 | 760 | 720 | 730 | 833,000 | 730 |
| 1998-11-12 | 740 | 749 | 725 | 725 | 217,000 | 725 |
| 1998-11-11 | 724 | 760 | 724 | 760 | 337,000 | 760 |
| 1998-11-10 | 728 | 739 | 723 | 726 | 292,000 | 726 |
| 1998-11-09 | 737 | 745 | 732 | 740 | 341,000 | 740 |
| 1998-11-06 | 743 | 747 | 734 | 736 | 273,000 | 736 |
| 1998-11-05 | 806 | 806 | 721 | 751 | 304,000 | 751 |
| 1998-11-04 | 798 | 807 | 794 | 806 | 309,000 | 806 |
| 1998-11-02 | 779 | 788 | 778 | 788 | 268,000 | 788 |
| 1998-10-30 | 778 | 782 | 770 | 779 | 552,000 | 779 |
| 1998-10-29 | 759 | 783 | 759 | 774 | 493,000 | 774 |
| 1998-10-28 | 748 | 753 | 740 | 749 | 295,000 | 749 |
| 1998-10-27 | 747 | 747 | 737 | 742 | 368,000 | 742 |
| 1998-10-26 | 715 | 734 | 715 | 725 | 165,000 | 725 |
| 1998-10-23 | 728 | 745 | 710 | 724 | 202,000 | 724 |
| 1998-10-22 | 735 | 768 | 711 | 720 | 883,000 | 720 |
| 1998-10-21 | 720 | 754 | 720 | 744 | 575,000 | 744 |
| 1998-10-20 | 690 | 691 | 681 | 690 | 271,000 | 690 |
| 1998-10-19 | 686 | 733 | 680 | 695 | 758,000 | 695 |
| 1998-10-16 | 736 | 737 | 716 | 716 | 358,000 | 716 |
| 1998-10-15 | 750 | 750 | 722 | 726 | 292,000 | 726 |
| 1998-10-14 | 777 | 785 | 730 | 740 | 702,000 | 740 |
| 1998-10-13 | 774 | 790 | 759 | 768 | 380,000 | 768 |
| 1998-10-12 | 773 | 775 | 761 | 775 | 550,000 | 775 |
| 1998-10-09 | 721 | 784 | 721 | 775 | 940,000 | 775 |
| 1998-10-08 | 780 | 785 | 740 | 741 | 341,000 | 741 |
| 1998-10-07 | 720 | 785 | 720 | 785 | 518,000 | 785 |
| 1998-10-06 | 700 | 725 | 700 | 719 | 292,000 | 719 |
| 1998-10-05 | 705 | 708 | 691 | 697 | 341,000 | 697 |
| 1998-10-02 | 708 | 744 | 705 | 715 | 374,000 | 715 |
| 1998-10-01 | 691 | 729 | 690 | 708 | 264,000 | 708 |
| 1998-09-30 | 730 | 732 | 690 | 690 | 604,000 | 690 |
| 1998-09-29 | 740 | 740 | 710 | 720 | 583,000 | 720 |
| 1998-09-28 | 750 | 759 | 740 | 740 | 365,000 | 740 |
| 1998-09-25 | 731 | 746 | 730 | 745 | 293,000 | 745 |
| 1998-09-24 | 730 | 747 | 720 | 746 | 405,000 | 746 |
| 1998-09-22 | 712 | 731 | 692 | 726 | 371,000 | 726 |
| 1998-09-21 | 691 | 708 | 691 | 692 | 160,000 | 692 |
| 1998-09-18 | 700 | 729 | 691 | 729 | 257,000 | 729 |
| 1998-09-17 | 707 | 719 | 672 | 690 | 195,000 | 690 |
| 1998-09-16 | 720 | 724 | 712 | 717 | 278,000 | 717 |
| 1998-09-14 | 690 | 724 | 681 | 724 | 308,000 | 724 |
| 1998-09-11 | 691 | 691 | 654 | 684 | 2,837,000 | 684 |
| 1998-09-10 | 698 | 710 | 688 | 710 | 335,000 | 710 |
| 1998-09-09 | 718 | 722 | 678 | 698 | 563,000 | 698 |
| 1998-09-08 | 680 | 760 | 680 | 714 | 656,000 | 714 |
| 1998-09-07 | 631 | 690 | 631 | 680 | 484,000 | 680 |
| 1998-09-04 | 628 | 650 | 628 | 641 | 124,000 | 641 |
| 1998-09-03 | 632 | 650 | 631 | 635 | 295,000 | 635 |
| 1998-09-02 | 660 | 675 | 627 | 631 | 399,000 | 631 |
| 1998-09-01 | 610 | 665 | 610 | 660 | 392,000 | 660 |
| 1998-08-31 | 630 | 645 | 624 | 640 | 252,000 | 640 |
| 1998-08-28 | 640 | 650 | 622 | 637 | 656,000 | 637 |
| 1998-08-27 | 689 | 690 | 668 | 680 | 438,000 | 680 |
| 1998-08-26 | 710 | 719 | 661 | 691 | 451,000 | 691 |
| 1998-08-25 | 707 | 720 | 707 | 710 | 319,000 | 710 |
| 1998-08-24 | 691 | 705 | 681 | 700 | 239,000 | 700 |
| 1998-08-21 | 695 | 724 | 695 | 711 | 106,000 | 711 |
| 1998-08-20 | 713 | 713 | 670 | 700 | 324,000 | 700 |
| 1998-08-19 | 703 | 708 | 697 | 708 | 219,000 | 708 |
| 1998-08-18 | 650 | 687 | 645 | 683 | 359,000 | 683 |
| 1998-08-17 | 670 | 670 | 615 | 650 | 553,000 | 650 |
| 1998-08-14 | 671 | 683 | 660 | 662 | 679,000 | 662 |
| 1998-08-13 | 689 | 699 | 680 | 690 | 366,000 | 690 |
| 1998-08-12 | 694 | 713 | 694 | 699 | 263,000 | 699 |
| 1998-08-11 | 715 | 722 | 700 | 704 | 213,000 | 704 |
| 1998-08-10 | 715 | 715 | 700 | 710 | 401,000 | 710 |
| 1998-08-07 | 742 | 742 | 721 | 725 | 529,000 | 725 |
| 1998-08-06 | 777 | 777 | 731 | 742 | 198,000 | 742 |
| 1998-08-05 | 765 | 780 | 757 | 767 | 636,000 | 767 |
| 1998-08-04 | 759 | 800 | 755 | 775 | 588,000 | 775 |
| 1998-08-03 | 745 | 764 | 745 | 764 | 451,000 | 764 |
| 1998-07-31 | 739 | 754 | 736 | 742 | 278,000 | 742 |
| 1998-07-30 | 702 | 735 | 702 | 735 | 831,000 | 735 |
| 1998-07-29 | 691 | 705 | 686 | 702 | 496,000 | 702 |
| 1998-07-28 | 675 | 705 | 671 | 701 | 584,000 | 701 |
| 1998-07-27 | 676 | 684 | 669 | 669 | 430,000 | 669 |
| 1998-07-24 | 669 | 698 | 669 | 696 | 426,000 | 696 |
| 1998-07-23 | 674 | 695 | 672 | 688 | 1,029,000 | 688 |
| 1998-07-22 | 669 | 682 | 665 | 681 | 707,000 | 681 |
| 1998-07-21 | 676 | 684 | 676 | 680 | 413,000 | 680 |
| 1998-07-17 | 670 | 675 | 665 | 671 | 417,000 | 671 |
| 1998-07-16 | 667 | 670 | 654 | 664 | 920,000 | 664 |
| 1998-07-15 | 675 | 675 | 662 | 669 | 602,000 | 669 |
| 1998-07-14 | 645 | 665 | 640 | 665 | 561,000 | 665 |
| 1998-07-13 | 622 | 645 | 612 | 645 | 519,000 | 645 |
| 1998-07-10 | 619 | 645 | 609 | 632 | 2,204,000 | 632 |
| 1998-07-09 | 596 | 609 | 590 | 609 | 530,000 | 609 |
| 1998-07-08 | 600 | 609 | 599 | 606 | 524,000 | 606 |
| 1998-07-07 | 588 | 600 | 588 | 598 | 293,000 | 598 |
| 1998-07-06 | 571 | 602 | 571 | 598 | 473,000 | 598 |
| 1998-07-03 | 550 | 586 | 545 | 581 | 735,000 | 581 |
| 1998-07-02 | 544 | 574 | 544 | 560 | 774,000 | 560 |
| 1998-07-01 | 500 | 550 | 482 | 541 | 744,000 | 541 |
| 1998-06-30 | 475 | 518 | 475 | 518 | 302,000 | 518 |
| 1998-06-29 | 472 | 475 | 469 | 470 | 145,000 | 470 |
| 1998-06-26 | 460 | 473 | 455 | 473 | 366,000 | 473 |
| 1998-06-25 | 460 | 470 | 449 | 465 | 355,000 | 465 |
| 1998-06-24 | 459 | 473 | 452 | 462 | 190,000 | 462 |
| 1998-06-23 | 486 | 486 | 452 | 454 | 146,000 | 454 |
| 1998-06-22 | 487 | 498 | 486 | 486 | 180,000 | 486 |
| 1998-06-19 | 457 | 511 | 457 | 490 | 356,000 | 490 |
| 1998-06-18 | 454 | 459 | 451 | 459 | 244,000 | 459 |
| 1998-06-17 | 425 | 434 | 413 | 413 | 254,000 | 413 |
| 1998-06-16 | 410 | 432 | 401 | 430 | 342,000 | 430 |
| 1998-06-15 | 430 | 435 | 412 | 415 | 210,000 | 415 |
| 1998-06-12 | 431 | 435 | 420 | 430 | 1,219,000 | 430 |
| 1998-06-11 | 451 | 455 | 430 | 431 | 399,000 | 431 |
| 1998-06-10 | 472 | 472 | 450 | 455 | 312,000 | 455 |
| 1998-06-09 | 470 | 480 | 465 | 474 | 228,000 | 474 |
| 1998-06-08 | 471 | 478 | 470 | 470 | 111,000 | 470 |
| 1998-06-05 | 479 | 479 | 467 | 470 | 136,000 | 470 |
| 1998-06-04 | 472 | 495 | 472 | 480 | 140,000 | 480 |
| 1998-06-03 | 488 | 488 | 466 | 479 | 401,000 | 479 |
| 1998-06-02 | 491 | 493 | 483 | 488 | 96,000 | 488 |
| 1998-06-01 | 501 | 502 | 475 | 481 | 215,000 | 481 |
| 1998-05-29 | 500 | 510 | 492 | 496 | 179,000 | 496 |
| 1998-05-28 | 510 | 535 | 510 | 520 | 153,000 | 520 |
| 1998-05-27 | 509 | 515 | 493 | 500 | 339,000 | 500 |
| 1998-05-26 | 518 | 525 | 515 | 517 | 102,000 | 517 |
| 1998-05-25 | 519 | 523 | 512 | 523 | 92,000 | 523 |
| 1998-05-22 | 507 | 524 | 507 | 522 | 261,000 | 522 |
| 1998-05-21 | 495 | 519 | 495 | 517 | 214,000 | 517 |
| 1998-05-20 | 492 | 502 | 488 | 493 | 193,000 | 493 |
| 1998-05-19 | 475 | 491 | 470 | 491 | 255,000 | 491 |
| 1998-05-18 | 465 | 485 | 460 | 472 | 210,000 | 472 |
| 1998-05-15 | 475 | 494 | 460 | 460 | 338,000 | 460 |
| 1998-05-14 | 491 | 495 | 483 | 483 | 195,000 | 483 |
| 1998-05-13 | 490 | 496 | 486 | 496 | 286,000 | 496 |
| 1998-05-12 | 491 | 500 | 486 | 492 | 442,000 | 492 |
| 1998-05-11 | 500 | 503 | 498 | 500 | 149,000 | 500 |
| 1998-05-08 | 490 | 512 | 490 | 505 | 813,000 | 505 |
| 1998-05-07 | 492 | 505 | 492 | 494 | 217,000 | 494 |
| 1998-05-06 | 507 | 507 | 490 | 490 | 404,000 | 490 |
| 1998-05-01 | 511 | 514 | 504 | 507 | 260,000 | 507 |
| 1998-04-30 | 507 | 520 | 505 | 510 | 274,000 | 510 |
| 1998-04-28 | 522 | 522 | 490 | 505 | 418,000 | 505 |
| 1998-04-27 | 552 | 552 | 521 | 528 | 327,000 | 528 |
| 1998-04-24 | 546 | 571 | 540 | 552 | 178,000 | 552 |
| 1998-04-23 | 537 | 560 | 536 | 536 | 204,000 | 536 |
| 1998-04-22 | 545 | 547 | 531 | 547 | 228,000 | 547 |
| 1998-04-21 | 550 | 561 | 540 | 555 | 163,000 | 555 |
| 1998-04-20 | 545 | 549 | 533 | 541 | 149,000 | 541 |
| 1998-04-17 | 560 | 565 | 520 | 530 | 373,000 | 530 |
| 1998-04-16 | 598 | 598 | 560 | 560 | 272,000 | 560 |
| 1998-04-15 | 580 | 593 | 578 | 588 | 252,000 | 588 |
| 1998-04-14 | 600 | 600 | 571 | 578 | 196,000 | 578 |
| 1998-04-13 | 603 | 619 | 600 | 600 | 101,000 | 600 |
| 1998-04-10 | 620 | 620 | 595 | 613 | 261,000 | 613 |
| 1998-04-09 | 610 | 624 | 583 | 620 | 180,000 | 620 |
| 1998-04-08 | 595 | 625 | 595 | 620 | 204,000 | 620 |
| 1998-04-07 | 570 | 605 | 570 | 592 | 153,000 | 592 |
| 1998-04-06 | 580 | 590 | 563 | 570 | 220,000 | 570 |
| 1998-04-03 | 591 | 593 | 560 | 584 | 281,000 | 584 |
| 1998-04-02 | 607 | 625 | 581 | 581 | 328,000 | 581 |
| 1998-04-01 | 648 | 648 | 610 | 617 | 209,000 | 617 |
| 1998-03-31 | 622 | 651 | 610 | 651 | 377,000 | 651 |
| 1998-03-30 | 670 | 671 | 620 | 620 | 276,000 | 620 |
| 1998-03-27 | 695 | 695 | 660 | 660 | 119,000 | 660 |
| 1998-03-26 | 665 | 710 | 665 | 705 | 234,000 | 705 |
| 1998-03-25 | 653 | 699 | 653 | 672 | 199,000 | 672 |
| 1998-03-24 | 667 | 667 | 650 | 651 | 310,000 | 651 |
| 1998-03-23 | 685 | 694 | 663 | 670 | 257,000 | 670 |
| 1998-03-20 | 652 | 690 | 652 | 688 | 226,000 | 688 |
| 1998-03-19 | 672 | 679 | 668 | 671 | 128,000 | 671 |
| 1998-03-18 | 685 | 685 | 630 | 642 | 159,000 | 642 |
| 1998-03-17 | 677 | 680 | 668 | 680 | 111,000 | 680 |
| 1998-03-16 | 685 | 685 | 665 | 677 | 73,000 | 677 |
| 1998-03-13 | 640 | 700 | 640 | 695 | 983,000 | 695 |
| 1998-03-12 | 673 | 673 | 650 | 650 | 46,000 | 650 |
| 1998-03-11 | 655 | 674 | 655 | 674 | 64,000 | 674 |
| 1998-03-10 | 655 | 680 | 645 | 662 | 98,000 | 662 |
| 1998-03-09 | 680 | 680 | 650 | 650 | 205,000 | 650 |
| 1998-03-06 | 645 | 667 | 642 | 663 | 174,000 | 663 |
| 1998-03-05 | 630 | 630 | 620 | 625 | 86,000 | 625 |
| 1998-03-04 | 651 | 657 | 620 | 634 | 83,000 | 634 |
| 1998-03-03 | 659 | 660 | 652 | 657 | 103,000 | 657 |
| 1998-03-02 | 656 | 678 | 655 | 669 | 256,000 | 669 |
| 1998-02-27 | 610 | 630 | 600 | 626 | 98,000 | 626 |
| 1998-02-26 | 595 | 605 | 580 | 595 | 119,000 | 595 |
| 1998-02-25 | 594 | 605 | 560 | 605 | 260,000 | 605 |
| 1998-02-24 | 634 | 634 | 591 | 591 | 212,000 | 591 |
| 1998-02-23 | 647 | 647 | 630 | 630 | 19,000 | 630 |
| 1998-02-20 | 625 | 660 | 613 | 658 | 117,000 | 658 |
| 1998-02-19 | 625 | 656 | 620 | 620 | 208,000 | 620 |
| 1998-02-18 | 631 | 632 | 622 | 623 | 87,000 | 623 |
| 1998-02-17 | 615 | 632 | 615 | 632 | 72,000 | 632 |
| 1998-02-16 | 632 | 640 | 629 | 632 | 79,000 | 632 |
| 1998-02-13 | 703 | 703 | 641 | 642 | 498,000 | 642 |
| 1998-02-12 | 675 | 698 | 675 | 697 | 152,000 | 697 |
| 1998-02-10 | 681 | 695 | 671 | 695 | 92,000 | 695 |
| 1998-02-09 | 700 | 700 | 681 | 681 | 76,000 | 681 |
| 1998-02-06 | 695 | 699 | 685 | 695 | 183,000 | 695 |
| 1998-02-05 | 661 | 702 | 661 | 695 | 262,000 | 695 |
| 1998-02-04 | 659 | 669 | 641 | 641 | 106,000 | 641 |
| 1998-02-03 | 651 | 666 | 637 | 663 | 170,000 | 663 |
| 1998-02-02 | 630 | 659 | 630 | 641 | 182,000 | 641 |
| 1998-01-30 | 659 | 659 | 601 | 624 | 215,000 | 624 |
| 1998-01-29 | 668 | 680 | 651 | 669 | 285,000 | 669 |
| 1998-01-28 | 646 | 661 | 623 | 661 | 242,000 | 661 |
| 1998-01-27 | 639 | 660 | 635 | 635 | 291,000 | 635 |
| 1998-01-26 | 636 | 660 | 629 | 659 | 177,000 | 659 |
| 1998-01-23 | 599 | 640 | 599 | 635 | 302,000 | 635 |
| 1998-01-22 | 609 | 610 | 590 | 599 | 308,000 | 599 |
| 1998-01-21 | 593 | 619 | 588 | 619 | 286,000 | 619 |
| 1998-01-20 | 540 | 583 | 540 | 573 | 237,000 | 573 |
| 1998-01-19 | 558 | 584 | 554 | 554 | 214,000 | 554 |
| 1998-01-16 | 495 | 560 | 495 | 558 | 396,000 | 558 |
| 1998-01-14 | 509 | 510 | 499 | 505 | 314,000 | 505 |
| 1998-01-13 | 518 | 518 | 490 | 500 | 118,000 | 500 |
| 1998-01-12 | 494 | 529 | 494 | 512 | 145,000 | 512 |
| 1998-01-09 | 475 | 520 | 475 | 514 | 399,000 | 514 |
| 1998-01-08 | 488 | 539 | 485 | 485 | 324,000 | 485 |
| 1998-01-07 | 475 | 493 | 467 | 493 | 207,000 | 493 |
| 1998-01-06 | 500 | 500 | 473 | 488 | 215,000 | 488 |
| 1998-01-05 | 521 | 527 | 500 | 500 | 88,000 | 500 |
分割・併合履歴 ： なし