6473 (株)ジェイテクト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 881 | 894 | 878 | 881 | 147,000 | 881 |
| 1999-12-29 | 905 | 915 | 870 | 885 | 340,000 | 885 |
| 1999-12-28 | 937 | 939 | 905 | 905 | 278,000 | 905 |
| 1999-12-27 | 934 | 958 | 934 | 947 | 100,000 | 947 |
| 1999-12-24 | 938 | 948 | 929 | 935 | 178,000 | 935 |
| 1999-12-22 | 952 | 957 | 934 | 952 | 121,000 | 952 |
| 1999-12-21 | 956 | 956 | 920 | 952 | 180,000 | 952 |
| 1999-12-20 | 925 | 951 | 910 | 943 | 193,000 | 943 |
| 1999-12-17 | 971 | 981 | 925 | 940 | 277,000 | 940 |
| 1999-12-16 | 980 | 994 | 970 | 985 | 93,000 | 985 |
| 1999-12-15 | 1,020 | 1,022 | 985 | 986 | 316,000 | 986 |
| 1999-12-14 | 1,040 | 1,050 | 1,030 | 1,030 | 224,000 | 1,030 |
| 1999-12-13 | 1,035 | 1,040 | 1,025 | 1,030 | 202,000 | 1,030 |
| 1999-12-10 | 1,015 | 1,041 | 1,005 | 1,025 | 2,220,000 | 1,025 |
| 1999-12-09 | 1,035 | 1,041 | 1,020 | 1,025 | 205,000 | 1,025 |
| 1999-12-08 | 1,030 | 1,059 | 1,030 | 1,035 | 307,000 | 1,035 |
| 1999-12-07 | 1,029 | 1,042 | 1,013 | 1,013 | 401,000 | 1,013 |
| 1999-12-06 | 1,002 | 1,034 | 1,002 | 1,030 | 152,000 | 1,030 |
| 1999-12-03 | 998 | 1,027 | 997 | 1,022 | 150,000 | 1,022 |
| 1999-12-02 | 1,013 | 1,021 | 990 | 1,018 | 404,000 | 1,018 |
| 1999-12-01 | 1,019 | 1,040 | 1,003 | 1,040 | 378,000 | 1,040 |
| 1999-11-30 | 1,030 | 1,030 | 1,000 | 1,000 | 239,000 | 1,000 |
| 1999-11-29 | 1,025 | 1,030 | 1,012 | 1,015 | 175,000 | 1,015 |
| 1999-11-26 | 992 | 1,030 | 987 | 1,030 | 485,000 | 1,030 |
| 1999-11-25 | 971 | 990 | 951 | 982 | 551,000 | 982 |
| 1999-11-24 | 1,000 | 1,005 | 978 | 990 | 443,000 | 990 |
| 1999-11-22 | 1,000 | 1,017 | 1,000 | 1,010 | 275,000 | 1,010 |
| 1999-11-19 | 1,015 | 1,015 | 999 | 1,000 | 316,000 | 1,000 |
| 1999-11-18 | 990 | 1,015 | 990 | 1,000 | 722,000 | 1,000 |
| 1999-11-17 | 995 | 1,030 | 995 | 1,009 | 367,000 | 1,009 |
| 1999-11-16 | 1,050 | 1,050 | 1,015 | 1,015 | 537,000 | 1,015 |
| 1999-11-15 | 1,077 | 1,095 | 1,062 | 1,062 | 179,000 | 1,062 |
| 1999-11-12 | 1,082 | 1,101 | 1,068 | 1,077 | 465,000 | 1,077 |
| 1999-11-11 | 1,137 | 1,150 | 1,100 | 1,101 | 223,000 | 1,101 |
| 1999-11-10 | 1,158 | 1,165 | 1,139 | 1,145 | 299,000 | 1,145 |
| 1999-11-09 | 1,141 | 1,165 | 1,141 | 1,142 | 476,000 | 1,142 |
| 1999-11-08 | 1,158 | 1,158 | 1,121 | 1,150 | 322,000 | 1,150 |
| 1999-11-05 | 1,121 | 1,150 | 1,121 | 1,140 | 240,000 | 1,140 |
| 1999-11-04 | 1,119 | 1,150 | 1,119 | 1,134 | 331,000 | 1,134 |
| 1999-11-02 | 1,101 | 1,115 | 1,098 | 1,115 | 229,000 | 1,115 |
| 1999-11-01 | 1,115 | 1,120 | 1,103 | 1,106 | 122,000 | 1,106 |
| 1999-10-29 | 1,100 | 1,129 | 1,100 | 1,114 | 238,000 | 1,114 |
| 1999-10-28 | 1,084 | 1,103 | 1,075 | 1,100 | 188,000 | 1,100 |
| 1999-10-27 | 1,095 | 1,100 | 1,075 | 1,083 | 356,000 | 1,083 |
| 1999-10-26 | 1,101 | 1,119 | 1,096 | 1,102 | 189,000 | 1,102 |
| 1999-10-25 | 1,100 | 1,120 | 1,097 | 1,105 | 168,000 | 1,105 |
| 1999-10-22 | 1,086 | 1,115 | 1,086 | 1,100 | 177,000 | 1,100 |
| 1999-10-21 | 1,081 | 1,100 | 1,070 | 1,086 | 425,000 | 1,086 |
| 1999-10-20 | 1,100 | 1,119 | 1,095 | 1,101 | 156,000 | 1,101 |
| 1999-10-19 | 1,124 | 1,124 | 1,095 | 1,100 | 241,000 | 1,100 |
| 1999-10-18 | 1,125 | 1,148 | 1,115 | 1,115 | 465,000 | 1,115 |
| 1999-10-15 | 1,103 | 1,123 | 1,103 | 1,120 | 253,000 | 1,120 |
| 1999-10-14 | 1,110 | 1,130 | 1,102 | 1,102 | 240,000 | 1,102 |
| 1999-10-13 | 1,100 | 1,139 | 1,100 | 1,100 | 181,000 | 1,100 |
| 1999-10-12 | 1,111 | 1,130 | 1,110 | 1,110 | 121,000 | 1,110 |
| 1999-10-08 | 1,150 | 1,150 | 1,129 | 1,131 | 637,000 | 1,131 |
| 1999-10-07 | 1,126 | 1,130 | 1,106 | 1,130 | 285,000 | 1,130 |
| 1999-10-06 | 1,110 | 1,110 | 1,101 | 1,106 | 145,000 | 1,106 |
| 1999-10-05 | 1,085 | 1,110 | 1,085 | 1,100 | 242,000 | 1,100 |
| 1999-10-04 | 1,089 | 1,104 | 1,070 | 1,085 | 379,000 | 1,085 |
| 1999-10-01 | 1,053 | 1,090 | 1,050 | 1,089 | 372,000 | 1,089 |
| 1999-09-30 | 1,099 | 1,105 | 1,033 | 1,033 | 305,000 | 1,033 |
| 1999-09-29 | 1,065 | 1,092 | 1,065 | 1,091 | 83,000 | 1,091 |
| 1999-09-28 | 1,065 | 1,097 | 1,064 | 1,093 | 128,000 | 1,093 |
| 1999-09-27 | 1,058 | 1,067 | 1,050 | 1,050 | 163,000 | 1,050 |
| 1999-09-24 | 1,055 | 1,064 | 1,047 | 1,050 | 522,000 | 1,050 |
| 1999-09-22 | 1,070 | 1,078 | 1,065 | 1,066 | 395,000 | 1,066 |
| 1999-09-21 | 1,072 | 1,103 | 1,071 | 1,101 | 277,000 | 1,101 |
| 1999-09-20 | 1,090 | 1,104 | 1,071 | 1,104 | 140,000 | 1,104 |
| 1999-09-17 | 1,068 | 1,105 | 1,065 | 1,090 | 348,000 | 1,090 |
| 1999-09-16 | 1,105 | 1,106 | 1,071 | 1,105 | 362,000 | 1,105 |
| 1999-09-14 | 1,160 | 1,184 | 1,105 | 1,132 | 823,000 | 1,132 |
| 1999-09-13 | 1,125 | 1,180 | 1,125 | 1,160 | 724,000 | 1,160 |
| 1999-09-10 | 1,083 | 1,120 | 1,065 | 1,110 | 2,675,000 | 1,110 |
| 1999-09-09 | 1,085 | 1,090 | 1,065 | 1,065 | 205,000 | 1,065 |
| 1999-09-08 | 1,079 | 1,085 | 1,050 | 1,085 | 168,000 | 1,085 |
| 1999-09-07 | 1,064 | 1,083 | 1,061 | 1,083 | 312,000 | 1,083 |
| 1999-09-06 | 1,065 | 1,075 | 1,055 | 1,055 | 303,000 | 1,055 |
| 1999-09-03 | 1,056 | 1,084 | 1,045 | 1,045 | 530,000 | 1,045 |
| 1999-09-02 | 1,040 | 1,055 | 1,035 | 1,046 | 377,000 | 1,046 |
| 1999-09-01 | 1,019 | 1,060 | 1,011 | 1,047 | 255,000 | 1,047 |
| 1999-08-31 | 1,017 | 1,020 | 990 | 1,019 | 367,000 | 1,019 |
| 1999-08-30 | 1,000 | 1,005 | 990 | 990 | 314,000 | 990 |
| 1999-08-27 | 1,025 | 1,025 | 998 | 1,006 | 438,000 | 1,006 |
| 1999-08-26 | 1,021 | 1,035 | 1,005 | 1,005 | 363,000 | 1,005 |
| 1999-08-25 | 1,036 | 1,049 | 1,020 | 1,037 | 208,000 | 1,037 |
| 1999-08-24 | 1,035 | 1,058 | 1,035 | 1,036 | 175,000 | 1,036 |
| 1999-08-23 | 1,068 | 1,068 | 1,056 | 1,065 | 232,000 | 1,065 |
| 1999-08-20 | 1,050 | 1,069 | 1,049 | 1,059 | 596,000 | 1,059 |
| 1999-08-19 | 1,025 | 1,040 | 1,021 | 1,030 | 570,000 | 1,030 |
| 1999-08-18 | 1,030 | 1,035 | 1,010 | 1,023 | 323,000 | 1,023 |
| 1999-08-17 | 1,015 | 1,033 | 1,011 | 1,015 | 181,000 | 1,015 |
| 1999-08-16 | 1,000 | 1,040 | 1,000 | 1,015 | 420,000 | 1,015 |
| 1999-08-13 | 985 | 1,016 | 977 | 995 | 1,172,000 | 995 |
| 1999-08-12 | 980 | 998 | 970 | 975 | 549,000 | 975 |
| 1999-08-11 | 958 | 981 | 951 | 980 | 462,000 | 980 |
| 1999-08-10 | 950 | 957 | 935 | 950 | 248,000 | 950 |
| 1999-08-09 | 920 | 968 | 920 | 957 | 272,000 | 957 |
| 1999-08-06 | 945 | 945 | 896 | 919 | 445,000 | 919 |
| 1999-08-05 | 936 | 950 | 917 | 935 | 260,000 | 935 |
| 1999-08-04 | 935 | 957 | 926 | 956 | 591,000 | 956 |
| 1999-08-03 | 927 | 935 | 915 | 925 | 252,000 | 925 |
| 1999-08-02 | 939 | 951 | 935 | 943 | 251,000 | 943 |
| 1999-07-30 | 933 | 959 | 923 | 959 | 363,000 | 959 |
| 1999-07-29 | 912 | 946 | 912 | 943 | 194,000 | 943 |
| 1999-07-28 | 922 | 931 | 910 | 910 | 243,000 | 910 |
| 1999-07-27 | 905 | 922 | 905 | 922 | 157,000 | 922 |
| 1999-07-26 | 925 | 925 | 907 | 915 | 266,000 | 915 |
| 1999-07-23 | 915 | 935 | 897 | 935 | 280,000 | 935 |
| 1999-07-22 | 960 | 960 | 915 | 915 | 357,000 | 915 |
| 1999-07-21 | 965 | 976 | 955 | 960 | 304,000 | 960 |
| 1999-07-19 | 960 | 1,000 | 960 | 995 | 316,000 | 995 |
| 1999-07-16 | 953 | 959 | 920 | 950 | 1,036,000 | 950 |
| 1999-07-15 | 985 | 990 | 950 | 960 | 570,000 | 960 |
| 1999-07-14 | 1,000 | 1,010 | 990 | 990 | 460,000 | 990 |
| 1999-07-13 | 1,005 | 1,016 | 1,001 | 1,006 | 555,000 | 1,006 |
| 1999-07-12 | 1,000 | 1,017 | 985 | 1,017 | 549,000 | 1,017 |
| 1999-07-09 | 990 | 1,019 | 990 | 1,019 | 1,083,000 | 1,019 |
| 1999-07-08 | 1,011 | 1,011 | 990 | 998 | 339,000 | 998 |
| 1999-07-07 | 1,038 | 1,040 | 1,005 | 1,005 | 647,000 | 1,005 |
| 1999-07-06 | 1,045 | 1,071 | 1,026 | 1,049 | 768,000 | 1,049 |
| 1999-07-05 | 1,045 | 1,045 | 1,005 | 1,005 | 331,000 | 1,005 |
| 1999-07-02 | 1,060 | 1,060 | 1,045 | 1,045 | 314,000 | 1,045 |
| 1999-07-01 | 1,062 | 1,079 | 1,056 | 1,056 | 431,000 | 1,056 |
| 1999-06-30 | 1,060 | 1,074 | 1,050 | 1,055 | 417,000 | 1,055 |
| 1999-06-29 | 1,080 | 1,080 | 1,060 | 1,080 | 434,000 | 1,080 |
| 1999-06-28 | 1,062 | 1,090 | 1,040 | 1,080 | 788,000 | 1,080 |
| 1999-06-25 | 1,020 | 1,078 | 1,013 | 1,062 | 1,165,000 | 1,062 |
| 1999-06-24 | 980 | 1,004 | 979 | 990 | 345,000 | 990 |
| 1999-06-23 | 987 | 999 | 969 | 980 | 360,000 | 980 |
| 1999-06-22 | 996 | 1,005 | 972 | 977 | 658,000 | 977 |
| 1999-06-21 | 980 | 985 | 973 | 978 | 366,000 | 978 |
| 1999-06-18 | 970 | 997 | 965 | 970 | 1,126,000 | 970 |
| 1999-06-17 | 942 | 972 | 942 | 954 | 347,000 | 954 |
| 1999-06-16 | 953 | 963 | 939 | 940 | 269,000 | 940 |
| 1999-06-15 | 975 | 978 | 949 | 963 | 388,000 | 963 |
| 1999-06-14 | 937 | 978 | 928 | 955 | 917,000 | 955 |
| 1999-06-11 | 899 | 948 | 899 | 938 | 2,828,000 | 938 |
| 1999-06-10 | 910 | 917 | 899 | 909 | 620,000 | 909 |
| 1999-06-09 | 907 | 928 | 905 | 910 | 400,000 | 910 |
| 1999-06-08 | 900 | 917 | 895 | 904 | 346,000 | 904 |
| 1999-06-07 | 875 | 915 | 864 | 880 | 581,000 | 880 |
| 1999-06-04 | 864 | 918 | 864 | 874 | 837,000 | 874 |
| 1999-06-03 | 850 | 860 | 844 | 855 | 809,000 | 855 |
| 1999-06-02 | 805 | 861 | 805 | 840 | 951,000 | 840 |
| 1999-06-01 | 774 | 819 | 774 | 815 | 285,000 | 815 |
| 1999-05-31 | 752 | 789 | 744 | 789 | 134,000 | 789 |
| 1999-05-28 | 776 | 781 | 751 | 751 | 251,000 | 751 |
| 1999-05-27 | 780 | 789 | 774 | 789 | 185,000 | 789 |
| 1999-05-26 | 780 | 804 | 775 | 793 | 149,000 | 793 |
| 1999-05-25 | 774 | 790 | 774 | 780 | 123,000 | 780 |
| 1999-05-24 | 774 | 793 | 774 | 784 | 121,000 | 784 |
| 1999-05-21 | 794 | 800 | 783 | 783 | 93,000 | 783 |
| 1999-05-20 | 821 | 830 | 782 | 814 | 221,000 | 814 |
| 1999-05-19 | 815 | 838 | 808 | 811 | 249,000 | 811 |
| 1999-05-18 | 828 | 834 | 815 | 815 | 348,000 | 815 |
| 1999-05-17 | 827 | 829 | 789 | 819 | 162,000 | 819 |
| 1999-05-14 | 837 | 839 | 819 | 837 | 767,000 | 837 |
| 1999-05-13 | 823 | 838 | 814 | 829 | 149,000 | 829 |
| 1999-05-12 | 813 | 827 | 808 | 827 | 291,000 | 827 |
| 1999-05-11 | 820 | 824 | 795 | 824 | 300,000 | 824 |
| 1999-05-10 | 833 | 845 | 820 | 820 | 396,000 | 820 |
| 1999-05-07 | 820 | 833 | 806 | 832 | 343,000 | 832 |
| 1999-05-06 | 813 | 834 | 803 | 833 | 330,000 | 833 |
| 1999-04-30 | 812 | 815 | 805 | 805 | 236,000 | 805 |
| 1999-04-28 | 803 | 816 | 800 | 809 | 281,000 | 809 |
| 1999-04-27 | 792 | 807 | 779 | 800 | 267,000 | 800 |
| 1999-04-26 | 800 | 815 | 800 | 801 | 146,000 | 801 |
| 1999-04-23 | 803 | 810 | 795 | 809 | 322,000 | 809 |
| 1999-04-22 | 790 | 800 | 783 | 800 | 158,000 | 800 |
| 1999-04-21 | 787 | 793 | 777 | 781 | 312,000 | 781 |
| 1999-04-20 | 760 | 789 | 759 | 787 | 210,000 | 787 |
| 1999-04-19 | 789 | 791 | 760 | 761 | 267,000 | 761 |
| 1999-04-16 | 796 | 808 | 796 | 806 | 203,000 | 806 |
| 1999-04-15 | 809 | 813 | 791 | 806 | 320,000 | 806 |
| 1999-04-14 | 775 | 813 | 760 | 799 | 403,000 | 799 |
| 1999-04-13 | 761 | 800 | 757 | 783 | 241,000 | 783 |
| 1999-04-12 | 774 | 774 | 751 | 751 | 215,000 | 751 |
| 1999-04-09 | 789 | 834 | 770 | 775 | 1,961,000 | 775 |
| 1999-04-08 | 746 | 752 | 733 | 739 | 363,000 | 739 |
| 1999-04-07 | 732 | 760 | 732 | 747 | 267,000 | 747 |
| 1999-04-06 | 733 | 760 | 731 | 760 | 334,000 | 760 |
| 1999-04-05 | 738 | 747 | 730 | 730 | 206,000 | 730 |
| 1999-04-02 | 721 | 739 | 721 | 728 | 155,000 | 728 |
| 1999-04-01 | 701 | 740 | 690 | 740 | 338,000 | 740 |
| 1999-03-31 | 696 | 730 | 687 | 711 | 265,000 | 711 |
| 1999-03-30 | 717 | 725 | 690 | 694 | 203,000 | 694 |
| 1999-03-29 | 740 | 745 | 726 | 727 | 115,000 | 727 |
| 1999-03-26 | 719 | 747 | 713 | 732 | 334,000 | 732 |
| 1999-03-25 | 696 | 730 | 696 | 729 | 375,000 | 729 |
| 1999-03-24 | 680 | 700 | 675 | 675 | 418,000 | 675 |
| 1999-03-23 | 741 | 743 | 681 | 681 | 491,000 | 681 |
| 1999-03-19 | 696 | 758 | 696 | 740 | 687,000 | 740 |
| 1999-03-18 | 739 | 740 | 675 | 685 | 387,000 | 685 |
| 1999-03-17 | 710 | 749 | 705 | 749 | 280,000 | 749 |
| 1999-03-16 | 704 | 720 | 690 | 720 | 502,000 | 720 |
| 1999-03-15 | 675 | 700 | 665 | 699 | 256,000 | 699 |
| 1999-03-12 | 713 | 713 | 670 | 670 | 1,749,000 | 670 |
| 1999-03-11 | 704 | 720 | 695 | 706 | 725,000 | 706 |
| 1999-03-10 | 685 | 705 | 673 | 704 | 264,000 | 704 |
| 1999-03-09 | 654 | 694 | 646 | 694 | 327,000 | 694 |
| 1999-03-08 | 661 | 699 | 655 | 655 | 322,000 | 655 |
| 1999-03-05 | 660 | 680 | 654 | 670 | 614,000 | 670 |
| 1999-03-04 | 654 | 657 | 637 | 649 | 82,000 | 649 |
| 1999-03-03 | 619 | 658 | 617 | 657 | 224,000 | 657 |
| 1999-03-02 | 655 | 655 | 609 | 609 | 287,000 | 609 |
| 1999-03-01 | 655 | 663 | 645 | 655 | 119,000 | 655 |
| 1999-02-26 | 646 | 646 | 631 | 635 | 251,000 | 635 |
| 1999-02-25 | 653 | 655 | 645 | 647 | 211,000 | 647 |
| 1999-02-24 | 676 | 676 | 654 | 654 | 298,000 | 654 |
| 1999-02-23 | 651 | 677 | 650 | 677 | 138,000 | 677 |
| 1999-02-22 | 646 | 657 | 645 | 648 | 160,000 | 648 |
| 1999-02-19 | 643 | 661 | 643 | 645 | 174,000 | 645 |
| 1999-02-18 | 658 | 663 | 641 | 663 | 115,000 | 663 |
| 1999-02-17 | 671 | 671 | 642 | 651 | 169,000 | 651 |
| 1999-02-16 | 660 | 681 | 651 | 651 | 230,000 | 651 |
| 1999-02-15 | 663 | 676 | 661 | 661 | 218,000 | 661 |
| 1999-02-12 | 680 | 686 | 663 | 663 | 579,000 | 663 |
| 1999-02-10 | 684 | 704 | 678 | 696 | 138,000 | 696 |
| 1999-02-09 | 693 | 700 | 682 | 694 | 68,000 | 694 |
| 1999-02-08 | 696 | 698 | 685 | 693 | 158,000 | 693 |
| 1999-02-05 | 715 | 715 | 686 | 698 | 154,000 | 698 |
| 1999-02-04 | 723 | 725 | 696 | 715 | 185,000 | 715 |
| 1999-02-03 | 724 | 724 | 708 | 720 | 129,000 | 720 |
| 1999-02-02 | 735 | 738 | 728 | 732 | 132,000 | 732 |
| 1999-02-01 | 745 | 745 | 726 | 735 | 106,000 | 735 |
| 1999-01-29 | 728 | 745 | 728 | 737 | 205,000 | 737 |
| 1999-01-28 | 737 | 737 | 714 | 728 | 173,000 | 728 |
| 1999-01-27 | 714 | 740 | 714 | 739 | 267,000 | 739 |
| 1999-01-26 | 700 | 723 | 700 | 714 | 407,000 | 714 |
| 1999-01-25 | 679 | 707 | 679 | 691 | 171,000 | 691 |
| 1999-01-22 | 679 | 696 | 679 | 679 | 406,000 | 679 |
| 1999-01-21 | 676 | 690 | 667 | 689 | 227,000 | 689 |
| 1999-01-20 | 631 | 680 | 631 | 666 | 263,000 | 666 |
| 1999-01-19 | 639 | 650 | 619 | 630 | 139,000 | 630 |
| 1999-01-18 | 625 | 639 | 625 | 628 | 89,000 | 628 |
| 1999-01-14 | 606 | 635 | 600 | 635 | 277,000 | 635 |
| 1999-01-13 | 605 | 615 | 600 | 600 | 185,000 | 600 |
| 1999-01-12 | 612 | 620 | 600 | 613 | 221,000 | 613 |
| 1999-01-11 | 603 | 615 | 592 | 614 | 84,000 | 614 |
| 1999-01-08 | 611 | 619 | 602 | 615 | 241,000 | 615 |
| 1999-01-07 | 600 | 640 | 600 | 617 | 164,000 | 617 |
| 1999-01-06 | 576 | 614 | 575 | 595 | 145,000 | 595 |
| 1999-01-05 | 580 | 588 | 551 | 575 | 433,000 | 575 |
| 1999-01-04 | 596 | 608 | 577 | 577 | 168,000 | 577 |
分割・併合履歴 ： なし