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

6473 (株)ジェイテクト の時系列データ [1998年度]

6473 (株)ジェイテクトの時系列データ [1998年度]