6473 (株)ジェイテクト の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 827 | 827 | 806 | 815 | 79,000 | 815 |
| 2000-12-28 | 815 | 822 | 811 | 817 | 105,000 | 817 |
| 2000-12-27 | 805 | 815 | 794 | 815 | 152,000 | 815 |
| 2000-12-26 | 806 | 813 | 797 | 807 | 198,000 | 807 |
| 2000-12-25 | 801 | 804 | 790 | 804 | 276,000 | 804 |
| 2000-12-22 | 780 | 784 | 768 | 779 | 312,000 | 779 |
| 2000-12-21 | 797 | 801 | 761 | 779 | 747,000 | 779 |
| 2000-12-20 | 809 | 809 | 781 | 789 | 192,000 | 789 |
| 2000-12-19 | 823 | 823 | 788 | 799 | 247,000 | 799 |
| 2000-12-18 | 824 | 825 | 810 | 816 | 292,000 | 816 |
| 2000-12-15 | 811 | 823 | 809 | 821 | 424,000 | 821 |
| 2000-12-14 | 800 | 817 | 800 | 808 | 335,000 | 808 |
| 2000-12-13 | 795 | 810 | 785 | 804 | 221,000 | 804 |
| 2000-12-12 | 803 | 810 | 795 | 795 | 222,000 | 795 |
| 2000-12-11 | 799 | 805 | 796 | 803 | 179,000 | 803 |
| 2000-12-08 | 772 | 795 | 772 | 789 | 2,157,000 | 789 |
| 2000-12-07 | 778 | 778 | 765 | 771 | 191,000 | 771 |
| 2000-12-06 | 793 | 800 | 775 | 780 | 155,000 | 780 |
| 2000-12-05 | 800 | 800 | 776 | 785 | 241,000 | 785 |
| 2000-12-04 | 795 | 805 | 795 | 797 | 229,000 | 797 |
| 2000-12-01 | 783 | 802 | 783 | 789 | 326,000 | 789 |
| 2000-11-30 | 794 | 799 | 784 | 793 | 204,000 | 793 |
| 2000-11-29 | 794 | 794 | 770 | 784 | 280,000 | 784 |
| 2000-11-28 | 810 | 810 | 795 | 795 | 187,000 | 795 |
| 2000-11-27 | 800 | 809 | 787 | 800 | 307,000 | 800 |
| 2000-11-24 | 785 | 805 | 785 | 798 | 575,000 | 798 |
| 2000-11-22 | 777 | 785 | 760 | 775 | 182,000 | 775 |
| 2000-11-21 | 781 | 790 | 761 | 767 | 401,000 | 767 |
| 2000-11-20 | 800 | 800 | 786 | 800 | 127,000 | 800 |
| 2000-11-17 | 800 | 808 | 783 | 803 | 158,000 | 803 |
| 2000-11-16 | 810 | 810 | 785 | 795 | 153,000 | 795 |
| 2000-11-15 | 815 | 823 | 800 | 808 | 110,000 | 808 |
| 2000-11-14 | 806 | 808 | 783 | 808 | 93,000 | 808 |
| 2000-11-13 | 800 | 804 | 771 | 796 | 175,000 | 796 |
| 2000-11-10 | 814 | 819 | 800 | 810 | 552,000 | 810 |
| 2000-11-09 | 825 | 825 | 806 | 824 | 233,000 | 824 |
| 2000-11-08 | 804 | 837 | 804 | 825 | 240,000 | 825 |
| 2000-11-07 | 804 | 817 | 800 | 804 | 162,000 | 804 |
| 2000-11-06 | 775 | 807 | 775 | 805 | 276,000 | 805 |
| 2000-11-02 | 776 | 791 | 767 | 775 | 219,000 | 775 |
| 2000-11-01 | 762 | 780 | 762 | 776 | 156,000 | 776 |
| 2000-10-31 | 775 | 775 | 765 | 772 | 185,000 | 772 |
| 2000-10-30 | 761 | 769 | 747 | 765 | 198,000 | 765 |
| 2000-10-27 | 762 | 778 | 747 | 751 | 349,000 | 751 |
| 2000-10-26 | 769 | 779 | 747 | 772 | 193,000 | 772 |
| 2000-10-25 | 774 | 774 | 762 | 762 | 79,000 | 762 |
| 2000-10-24 | 772 | 775 | 763 | 774 | 114,000 | 774 |
| 2000-10-23 | 760 | 774 | 750 | 762 | 259,000 | 762 |
| 2000-10-20 | 746 | 772 | 746 | 768 | 263,000 | 768 |
| 2000-10-19 | 747 | 756 | 738 | 756 | 357,000 | 756 |
| 2000-10-18 | 750 | 750 | 721 | 747 | 320,000 | 747 |
| 2000-10-17 | 762 | 762 | 741 | 742 | 585,000 | 742 |
| 2000-10-16 | 764 | 786 | 761 | 769 | 273,000 | 769 |
| 2000-10-13 | 771 | 774 | 765 | 769 | 616,000 | 769 |
| 2000-10-12 | 784 | 797 | 781 | 791 | 174,000 | 791 |
| 2000-10-11 | 795 | 799 | 780 | 785 | 167,000 | 785 |
| 2000-10-10 | 800 | 800 | 789 | 794 | 243,000 | 794 |
| 2000-10-06 | 812 | 812 | 788 | 791 | 365,000 | 791 |
| 2000-10-05 | 810 | 815 | 806 | 812 | 177,000 | 812 |
| 2000-10-04 | 804 | 825 | 804 | 809 | 216,000 | 809 |
| 2000-10-03 | 812 | 825 | 799 | 818 | 200,000 | 818 |
| 2000-10-02 | 819 | 819 | 798 | 811 | 300,000 | 811 |
| 2000-09-29 | 814 | 839 | 803 | 803 | 448,000 | 803 |
| 2000-09-28 | 832 | 840 | 831 | 839 | 183,000 | 839 |
| 2000-09-27 | 828 | 835 | 826 | 832 | 245,000 | 832 |
| 2000-09-26 | 816 | 830 | 814 | 827 | 364,000 | 827 |
| 2000-09-25 | 800 | 819 | 800 | 819 | 206,000 | 819 |
| 2000-09-22 | 805 | 815 | 798 | 810 | 309,000 | 810 |
| 2000-09-21 | 802 | 823 | 802 | 815 | 498,000 | 815 |
| 2000-09-20 | 824 | 826 | 805 | 809 | 363,000 | 809 |
| 2000-09-19 | 824 | 826 | 805 | 807 | 244,000 | 807 |
| 2000-09-18 | 820 | 829 | 816 | 817 | 146,000 | 817 |
| 2000-09-14 | 830 | 835 | 818 | 822 | 230,000 | 822 |
| 2000-09-13 | 818 | 830 | 809 | 825 | 201,000 | 825 |
| 2000-09-12 | 819 | 819 | 802 | 808 | 214,000 | 808 |
| 2000-09-11 | 833 | 833 | 801 | 809 | 374,000 | 809 |
| 2000-09-08 | 816 | 835 | 814 | 834 | 1,376,000 | 834 |
| 2000-09-07 | 839 | 839 | 814 | 816 | 116,000 | 816 |
| 2000-09-06 | 829 | 845 | 829 | 829 | 167,000 | 829 |
| 2000-09-05 | 830 | 845 | 819 | 832 | 256,000 | 832 |
| 2000-09-04 | 812 | 832 | 802 | 819 | 226,000 | 819 |
| 2000-09-01 | 818 | 818 | 801 | 802 | 298,000 | 802 |
| 2000-08-31 | 831 | 831 | 811 | 818 | 238,000 | 818 |
| 2000-08-30 | 825 | 829 | 813 | 828 | 124,000 | 828 |
| 2000-08-29 | 814 | 836 | 813 | 825 | 277,000 | 825 |
| 2000-08-28 | 821 | 828 | 814 | 822 | 334,000 | 822 |
| 2000-08-25 | 835 | 849 | 823 | 825 | 316,000 | 825 |
| 2000-08-24 | 842 | 875 | 839 | 839 | 292,000 | 839 |
| 2000-08-23 | 855 | 864 | 825 | 842 | 304,000 | 842 |
| 2000-08-22 | 851 | 875 | 845 | 875 | 269,000 | 875 |
| 2000-08-21 | 847 | 871 | 831 | 835 | 155,000 | 835 |
| 2000-08-18 | 839 | 857 | 831 | 855 | 230,000 | 855 |
| 2000-08-17 | 823 | 830 | 816 | 830 | 124,000 | 830 |
| 2000-08-16 | 820 | 841 | 816 | 841 | 154,000 | 841 |
| 2000-08-15 | 845 | 860 | 815 | 840 | 361,000 | 840 |
| 2000-08-14 | 855 | 874 | 849 | 855 | 113,000 | 855 |
| 2000-08-11 | 832 | 876 | 832 | 870 | 852,000 | 870 |
| 2000-08-10 | 842 | 855 | 841 | 847 | 126,000 | 847 |
| 2000-08-09 | 835 | 868 | 835 | 852 | 316,000 | 852 |
| 2000-08-08 | 825 | 835 | 807 | 826 | 202,000 | 826 |
| 2000-08-07 | 821 | 849 | 820 | 835 | 303,000 | 835 |
| 2000-08-04 | 813 | 824 | 793 | 821 | 504,000 | 821 |
| 2000-08-03 | 823 | 823 | 790 | 803 | 241,000 | 803 |
| 2000-08-02 | 808 | 829 | 808 | 825 | 146,000 | 825 |
| 2000-08-01 | 795 | 810 | 795 | 804 | 195,000 | 804 |
| 2000-07-31 | 803 | 805 | 782 | 795 | 560,000 | 795 |
| 2000-07-28 | 816 | 832 | 811 | 817 | 246,000 | 817 |
| 2000-07-27 | 864 | 864 | 813 | 826 | 310,000 | 826 |
| 2000-07-26 | 860 | 870 | 850 | 863 | 292,000 | 863 |
| 2000-07-25 | 841 | 851 | 835 | 850 | 362,000 | 850 |
| 2000-07-24 | 866 | 866 | 813 | 824 | 503,000 | 824 |
| 2000-07-21 | 880 | 893 | 860 | 860 | 260,000 | 860 |
| 2000-07-19 | 876 | 881 | 861 | 869 | 249,000 | 869 |
| 2000-07-18 | 903 | 915 | 876 | 885 | 188,000 | 885 |
| 2000-07-17 | 882 | 916 | 881 | 910 | 163,000 | 910 |
| 2000-07-14 | 872 | 893 | 870 | 892 | 471,000 | 892 |
| 2000-07-13 | 919 | 919 | 881 | 882 | 456,000 | 882 |
| 2000-07-12 | 924 | 925 | 894 | 909 | 659,000 | 909 |
| 2000-07-11 | 930 | 947 | 924 | 934 | 415,000 | 934 |
| 2000-07-10 | 935 | 951 | 921 | 921 | 375,000 | 921 |
| 2000-07-07 | 907 | 940 | 906 | 936 | 227,000 | 936 |
| 2000-07-06 | 917 | 924 | 914 | 917 | 209,000 | 917 |
| 2000-07-05 | 935 | 940 | 925 | 925 | 172,000 | 925 |
| 2000-07-04 | 944 | 944 | 921 | 925 | 155,000 | 925 |
| 2000-07-03 | 930 | 958 | 920 | 949 | 306,000 | 949 |
| 2000-06-30 | 920 | 930 | 917 | 921 | 185,000 | 921 |
| 2000-06-29 | 908 | 961 | 905 | 950 | 1,077,000 | 950 |
| 2000-06-28 | 890 | 894 | 879 | 894 | 298,000 | 894 |
| 2000-06-27 | 865 | 885 | 860 | 885 | 261,000 | 885 |
| 2000-06-26 | 850 | 870 | 850 | 870 | 126,000 | 870 |
| 2000-06-23 | 870 | 875 | 855 | 855 | 214,000 | 855 |
| 2000-06-22 | 859 | 880 | 859 | 870 | 1,010,000 | 870 |
| 2000-06-21 | 840 | 845 | 835 | 845 | 259,000 | 845 |
| 2000-06-20 | 840 | 849 | 824 | 845 | 312,000 | 845 |
| 2000-06-19 | 825 | 843 | 824 | 835 | 352,000 | 835 |
| 2000-06-16 | 832 | 838 | 804 | 815 | 307,000 | 815 |
| 2000-06-15 | 820 | 835 | 812 | 822 | 361,000 | 822 |
| 2000-06-14 | 835 | 839 | 801 | 801 | 374,000 | 801 |
| 2000-06-13 | 838 | 864 | 831 | 845 | 458,000 | 845 |
| 2000-06-12 | 800 | 850 | 800 | 848 | 828,000 | 848 |
| 2000-06-09 | 780 | 792 | 780 | 790 | 1,561,000 | 790 |
| 2000-06-08 | 800 | 801 | 785 | 796 | 100,000 | 796 |
| 2000-06-07 | 788 | 795 | 779 | 790 | 343,000 | 790 |
| 2000-06-06 | 795 | 800 | 791 | 795 | 333,000 | 795 |
| 2000-06-05 | 798 | 810 | 790 | 797 | 685,000 | 797 |
| 2000-06-02 | 762 | 793 | 762 | 788 | 652,000 | 788 |
| 2000-06-01 | 752 | 765 | 752 | 765 | 168,000 | 765 |
| 2000-05-31 | 750 | 769 | 750 | 750 | 380,000 | 750 |
| 2000-05-30 | 775 | 783 | 742 | 754 | 273,000 | 754 |
| 2000-05-29 | 766 | 784 | 766 | 783 | 139,000 | 783 |
| 2000-05-26 | 791 | 791 | 752 | 765 | 223,000 | 765 |
| 2000-05-25 | 771 | 791 | 771 | 791 | 178,000 | 791 |
| 2000-05-24 | 761 | 790 | 761 | 775 | 204,000 | 775 |
| 2000-05-23 | 780 | 795 | 770 | 791 | 276,000 | 791 |
| 2000-05-22 | 780 | 790 | 769 | 784 | 340,000 | 784 |
| 2000-05-19 | 784 | 794 | 774 | 780 | 212,000 | 780 |
| 2000-05-18 | 765 | 783 | 761 | 774 | 147,000 | 774 |
| 2000-05-17 | 769 | 773 | 764 | 767 | 121,000 | 767 |
| 2000-05-16 | 779 | 784 | 770 | 784 | 197,000 | 784 |
| 2000-05-15 | 775 | 781 | 766 | 780 | 307,000 | 780 |
| 2000-05-12 | 782 | 790 | 764 | 775 | 1,071,000 | 775 |
| 2000-05-11 | 789 | 799 | 773 | 780 | 311,000 | 780 |
| 2000-05-10 | 817 | 817 | 791 | 799 | 417,000 | 799 |
| 2000-05-09 | 830 | 830 | 807 | 807 | 808,000 | 807 |
| 2000-05-08 | 786 | 804 | 777 | 794 | 629,000 | 794 |
| 2000-05-02 | 771 | 782 | 763 | 776 | 786,000 | 776 |
| 2000-05-01 | 750 | 766 | 748 | 766 | 886,000 | 766 |
| 2000-04-28 | 740 | 760 | 720 | 750 | 2,216,000 | 750 |
| 2000-04-27 | 659 | 682 | 655 | 676 | 391,000 | 676 |
| 2000-04-26 | 667 | 667 | 638 | 650 | 351,000 | 650 |
| 2000-04-25 | 670 | 673 | 650 | 660 | 429,000 | 660 |
| 2000-04-24 | 645 | 690 | 635 | 670 | 947,000 | 670 |
| 2000-04-21 | 676 | 684 | 595 | 595 | 2,140,000 | 595 |
| 2000-04-20 | 700 | 708 | 671 | 671 | 703,000 | 671 |
| 2000-04-19 | 702 | 730 | 697 | 710 | 755,000 | 710 |
| 2000-04-18 | 741 | 741 | 686 | 716 | 882,000 | 716 |
| 2000-04-17 | 740 | 790 | 740 | 751 | 663,000 | 751 |
| 2000-04-14 | 750 | 763 | 742 | 760 | 1,099,000 | 760 |
| 2000-04-13 | 755 | 776 | 752 | 770 | 524,000 | 770 |
| 2000-04-12 | 756 | 757 | 751 | 757 | 268,000 | 757 |
| 2000-04-11 | 762 | 762 | 746 | 750 | 305,000 | 750 |
| 2000-04-10 | 751 | 753 | 730 | 752 | 576,000 | 752 |
| 2000-04-07 | 769 | 770 | 745 | 745 | 429,000 | 745 |
| 2000-04-06 | 775 | 780 | 761 | 769 | 380,000 | 769 |
| 2000-04-05 | 770 | 775 | 758 | 760 | 300,000 | 760 |
| 2000-04-04 | 782 | 782 | 760 | 760 | 402,000 | 760 |
| 2000-04-03 | 754 | 800 | 754 | 783 | 447,000 | 783 |
| 2000-03-31 | 798 | 798 | 751 | 770 | 324,000 | 770 |
| 2000-03-30 | 802 | 812 | 784 | 798 | 365,000 | 798 |
| 2000-03-29 | 838 | 840 | 803 | 811 | 241,000 | 811 |
| 2000-03-28 | 844 | 850 | 813 | 848 | 293,000 | 848 |
| 2000-03-27 | 825 | 855 | 825 | 849 | 820,000 | 849 |
| 2000-03-24 | 819 | 865 | 815 | 825 | 545,000 | 825 |
| 2000-03-23 | 816 | 818 | 803 | 818 | 278,000 | 818 |
| 2000-03-22 | 800 | 820 | 797 | 817 | 328,000 | 817 |
| 2000-03-21 | 797 | 800 | 787 | 793 | 193,000 | 793 |
| 2000-03-17 | 802 | 814 | 788 | 793 | 377,000 | 793 |
| 2000-03-16 | 836 | 836 | 790 | 799 | 318,000 | 799 |
| 2000-03-15 | 825 | 830 | 794 | 827 | 472,000 | 827 |
| 2000-03-14 | 834 | 860 | 831 | 845 | 513,000 | 845 |
| 2000-03-13 | 816 | 868 | 815 | 834 | 958,000 | 834 |
| 2000-03-10 | 816 | 818 | 796 | 806 | 2,506,000 | 806 |
| 2000-03-09 | 860 | 870 | 820 | 836 | 445,000 | 836 |
| 2000-03-08 | 861 | 878 | 861 | 865 | 201,000 | 865 |
| 2000-03-07 | 880 | 887 | 868 | 879 | 429,000 | 879 |
| 2000-03-06 | 877 | 878 | 853 | 853 | 356,000 | 853 |
| 2000-03-03 | 826 | 874 | 826 | 871 | 291,000 | 871 |
| 2000-03-02 | 828 | 852 | 820 | 843 | 333,000 | 843 |
| 2000-03-01 | 819 | 844 | 819 | 844 | 173,000 | 844 |
| 2000-02-29 | 830 | 859 | 814 | 859 | 384,000 | 859 |
| 2000-02-28 | 844 | 844 | 802 | 820 | 260,000 | 820 |
| 2000-02-25 | 840 | 840 | 806 | 836 | 490,000 | 836 |
| 2000-02-24 | 850 | 855 | 820 | 840 | 446,000 | 840 |
| 2000-02-23 | 875 | 879 | 854 | 860 | 209,000 | 860 |
| 2000-02-22 | 860 | 890 | 852 | 877 | 248,000 | 877 |
| 2000-02-21 | 885 | 885 | 855 | 875 | 284,000 | 875 |
| 2000-02-18 | 887 | 898 | 863 | 884 | 242,000 | 884 |
| 2000-02-17 | 930 | 941 | 894 | 898 | 349,000 | 898 |
| 2000-02-16 | 920 | 929 | 911 | 929 | 471,000 | 929 |
| 2000-02-15 | 910 | 925 | 910 | 920 | 253,000 | 920 |
| 2000-02-14 | 910 | 925 | 910 | 910 | 190,000 | 910 |
| 2000-02-10 | 900 | 916 | 900 | 911 | 812,000 | 911 |
| 2000-02-09 | 906 | 907 | 862 | 867 | 389,000 | 867 |
| 2000-02-08 | 900 | 907 | 891 | 906 | 192,000 | 906 |
| 2000-02-07 | 870 | 904 | 870 | 890 | 558,000 | 890 |
| 2000-02-04 | 856 | 870 | 848 | 856 | 290,000 | 856 |
| 2000-02-03 | 856 | 894 | 853 | 856 | 419,000 | 856 |
| 2000-02-02 | 879 | 886 | 871 | 873 | 632,000 | 873 |
| 2000-02-01 | 812 | 873 | 800 | 866 | 432,000 | 866 |
| 2000-01-31 | 825 | 825 | 805 | 820 | 397,000 | 820 |
| 2000-01-28 | 817 | 830 | 800 | 805 | 540,000 | 805 |
| 2000-01-27 | 820 | 847 | 787 | 834 | 367,000 | 834 |
| 2000-01-26 | 827 | 857 | 822 | 837 | 309,000 | 837 |
| 2000-01-25 | 845 | 853 | 809 | 809 | 412,000 | 809 |
| 2000-01-24 | 874 | 876 | 857 | 865 | 242,000 | 865 |
| 2000-01-21 | 910 | 912 | 860 | 875 | 373,000 | 875 |
| 2000-01-20 | 924 | 935 | 908 | 926 | 471,000 | 926 |
| 2000-01-19 | 852 | 930 | 852 | 919 | 628,000 | 919 |
| 2000-01-18 | 881 | 881 | 858 | 862 | 274,000 | 862 |
| 2000-01-17 | 823 | 899 | 823 | 899 | 457,000 | 899 |
| 2000-01-14 | 830 | 854 | 818 | 819 | 737,000 | 819 |
| 2000-01-13 | 845 | 856 | 835 | 846 | 620,000 | 846 |
| 2000-01-12 | 875 | 890 | 835 | 835 | 251,000 | 835 |
| 2000-01-11 | 885 | 888 | 858 | 875 | 256,000 | 875 |
| 2000-01-07 | 880 | 885 | 864 | 875 | 193,000 | 875 |
| 2000-01-06 | 907 | 907 | 878 | 890 | 277,000 | 890 |
| 2000-01-05 | 940 | 950 | 897 | 905 | 316,000 | 905 |
| 2000-01-04 | 881 | 889 | 878 | 880 | 157,000 | 880 |
分割・併合履歴 ： なし