6473 (株)ジェイテクト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 458 | 465 | 455 | 462 | 206,000 | 462 |
| 2001-12-27 | 440 | 450 | 435 | 448 | 206,000 | 448 |
| 2001-12-26 | 443 | 444 | 435 | 435 | 155,000 | 435 |
| 2001-12-25 | 446 | 448 | 435 | 438 | 136,000 | 438 |
| 2001-12-21 | 454 | 465 | 437 | 442 | 460,000 | 442 |
| 2001-12-20 | 442 | 459 | 440 | 453 | 669,000 | 453 |
| 2001-12-19 | 421 | 445 | 417 | 441 | 475,000 | 441 |
| 2001-12-18 | 427 | 444 | 423 | 425 | 263,000 | 425 |
| 2001-12-17 | 430 | 435 | 415 | 426 | 349,000 | 426 |
| 2001-12-14 | 456 | 456 | 433 | 440 | 3,428,000 | 440 |
| 2001-12-13 | 459 | 463 | 436 | 441 | 636,000 | 441 |
| 2001-12-12 | 433 | 471 | 433 | 459 | 1,094,000 | 459 |
| 2001-12-11 | 420 | 424 | 417 | 418 | 186,000 | 418 |
| 2001-12-10 | 427 | 436 | 422 | 424 | 239,000 | 424 |
| 2001-12-07 | 425 | 442 | 425 | 428 | 285,000 | 428 |
| 2001-12-06 | 446 | 449 | 425 | 429 | 373,000 | 429 |
| 2001-12-05 | 432 | 435 | 413 | 431 | 380,000 | 431 |
| 2001-12-04 | 423 | 427 | 411 | 422 | 461,000 | 422 |
| 2001-12-03 | 438 | 446 | 423 | 423 | 382,000 | 423 |
| 2001-11-30 | 447 | 454 | 436 | 441 | 470,000 | 441 |
| 2001-11-29 | 436 | 464 | 430 | 461 | 719,000 | 461 |
| 2001-11-28 | 455 | 462 | 435 | 435 | 686,000 | 435 |
| 2001-11-27 | 474 | 484 | 469 | 469 | 480,000 | 469 |
| 2001-11-26 | 463 | 483 | 460 | 473 | 428,000 | 473 |
| 2001-11-22 | 475 | 480 | 451 | 463 | 197,000 | 463 |
| 2001-11-21 | 449 | 479 | 448 | 465 | 805,000 | 465 |
| 2001-11-20 | 444 | 450 | 438 | 443 | 587,000 | 443 |
| 2001-11-19 | 440 | 459 | 436 | 440 | 350,000 | 440 |
| 2001-11-16 | 445 | 469 | 433 | 435 | 394,000 | 435 |
| 2001-11-15 | 432 | 449 | 430 | 446 | 310,000 | 446 |
| 2001-11-14 | 437 | 437 | 427 | 427 | 202,000 | 427 |
| 2001-11-13 | 437 | 437 | 421 | 424 | 223,000 | 424 |
| 2001-11-12 | 432 | 438 | 426 | 437 | 280,000 | 437 |
| 2001-11-09 | 440 | 443 | 424 | 424 | 673,000 | 424 |
| 2001-11-08 | 445 | 446 | 437 | 443 | 345,000 | 443 |
| 2001-11-07 | 473 | 473 | 441 | 441 | 624,000 | 441 |
| 2001-11-06 | 476 | 476 | 465 | 469 | 250,000 | 469 |
| 2001-11-05 | 463 | 467 | 463 | 467 | 195,000 | 467 |
| 2001-11-02 | 463 | 469 | 460 | 461 | 227,000 | 461 |
| 2001-11-01 | 469 | 472 | 460 | 460 | 265,000 | 460 |
| 2001-10-31 | 471 | 477 | 467 | 467 | 299,000 | 467 |
| 2001-10-30 | 482 | 489 | 466 | 472 | 492,000 | 472 |
| 2001-10-29 | 486 | 488 | 482 | 484 | 297,000 | 484 |
| 2001-10-26 | 510 | 514 | 493 | 495 | 415,000 | 495 |
| 2001-10-25 | 511 | 530 | 507 | 508 | 357,000 | 508 |
| 2001-10-24 | 501 | 526 | 500 | 507 | 698,000 | 507 |
| 2001-10-23 | 478 | 496 | 478 | 496 | 283,000 | 496 |
| 2001-10-22 | 474 | 479 | 471 | 477 | 224,000 | 477 |
| 2001-10-19 | 476 | 477 | 472 | 476 | 273,000 | 476 |
| 2001-10-18 | 482 | 489 | 473 | 476 | 431,000 | 476 |
| 2001-10-17 | 487 | 493 | 476 | 489 | 430,000 | 489 |
| 2001-10-16 | 478 | 494 | 475 | 487 | 323,000 | 487 |
| 2001-10-15 | 483 | 483 | 470 | 473 | 118,000 | 473 |
| 2001-10-12 | 494 | 494 | 469 | 483 | 1,029,000 | 483 |
| 2001-10-11 | 462 | 485 | 456 | 485 | 388,000 | 485 |
| 2001-10-10 | 459 | 471 | 456 | 457 | 385,000 | 457 |
| 2001-10-09 | 471 | 471 | 459 | 460 | 308,000 | 460 |
| 2001-10-05 | 476 | 477 | 457 | 472 | 491,000 | 472 |
| 2001-10-04 | 477 | 485 | 475 | 485 | 327,000 | 485 |
| 2001-10-03 | 483 | 488 | 470 | 471 | 328,000 | 471 |
| 2001-10-02 | 473 | 489 | 468 | 483 | 367,000 | 483 |
| 2001-10-01 | 465 | 485 | 460 | 482 | 458,000 | 482 |
| 2001-09-28 | 468 | 474 | 460 | 465 | 270,000 | 465 |
| 2001-09-27 | 471 | 477 | 461 | 469 | 499,000 | 469 |
| 2001-09-26 | 480 | 483 | 470 | 476 | 325,000 | 476 |
| 2001-09-25 | 473 | 478 | 468 | 475 | 346,000 | 475 |
| 2001-09-21 | 485 | 486 | 456 | 471 | 548,000 | 471 |
| 2001-09-20 | 500 | 506 | 480 | 486 | 425,000 | 486 |
| 2001-09-19 | 502 | 515 | 498 | 510 | 264,000 | 510 |
| 2001-09-18 | 496 | 522 | 495 | 515 | 275,000 | 515 |
| 2001-09-17 | 487 | 497 | 484 | 491 | 261,000 | 491 |
| 2001-09-14 | 482 | 525 | 482 | 523 | 1,393,000 | 523 |
| 2001-09-13 | 497 | 504 | 476 | 486 | 704,000 | 486 |
| 2001-09-12 | 497 | 515 | 497 | 497 | 455,000 | 497 |
| 2001-09-11 | 540 | 550 | 535 | 547 | 432,000 | 547 |
| 2001-09-10 | 556 | 560 | 541 | 541 | 359,000 | 541 |
| 2001-09-07 | 577 | 577 | 560 | 565 | 242,000 | 565 |
| 2001-09-06 | 570 | 590 | 562 | 580 | 254,000 | 580 |
| 2001-09-05 | 556 | 574 | 556 | 566 | 307,000 | 566 |
| 2001-09-04 | 561 | 575 | 561 | 574 | 428,000 | 574 |
| 2001-09-03 | 576 | 578 | 560 | 561 | 223,000 | 561 |
| 2001-08-31 | 565 | 576 | 565 | 574 | 510,000 | 574 |
| 2001-08-30 | 595 | 597 | 578 | 585 | 229,000 | 585 |
| 2001-08-29 | 598 | 599 | 582 | 585 | 285,000 | 585 |
| 2001-08-28 | 596 | 600 | 588 | 589 | 735,000 | 589 |
| 2001-08-27 | 611 | 620 | 598 | 604 | 295,000 | 604 |
| 2001-08-24 | 623 | 630 | 609 | 610 | 255,000 | 610 |
| 2001-08-23 | 635 | 635 | 611 | 615 | 299,000 | 615 |
| 2001-08-22 | 608 | 638 | 601 | 625 | 314,000 | 625 |
| 2001-08-21 | 601 | 620 | 593 | 600 | 484,000 | 600 |
| 2001-08-20 | 607 | 619 | 606 | 611 | 264,000 | 611 |
| 2001-08-17 | 620 | 634 | 620 | 624 | 261,000 | 624 |
| 2001-08-16 | 637 | 640 | 625 | 630 | 280,000 | 630 |
| 2001-08-15 | 652 | 652 | 639 | 642 | 160,000 | 642 |
| 2001-08-14 | 635 | 660 | 629 | 652 | 351,000 | 652 |
| 2001-08-13 | 645 | 646 | 626 | 633 | 331,000 | 633 |
| 2001-08-10 | 641 | 660 | 635 | 645 | 506,000 | 645 |
| 2001-08-09 | 645 | 656 | 635 | 645 | 320,000 | 645 |
| 2001-08-08 | 664 | 669 | 653 | 655 | 187,000 | 655 |
| 2001-08-07 | 651 | 670 | 651 | 664 | 247,000 | 664 |
| 2001-08-06 | 645 | 664 | 643 | 659 | 216,000 | 659 |
| 2001-08-03 | 665 | 665 | 645 | 647 | 213,000 | 647 |
| 2001-08-02 | 642 | 668 | 642 | 665 | 464,000 | 665 |
| 2001-08-01 | 631 | 637 | 628 | 632 | 307,000 | 632 |
| 2001-07-31 | 627 | 634 | 620 | 631 | 237,000 | 631 |
| 2001-07-30 | 635 | 638 | 610 | 621 | 261,000 | 621 |
| 2001-07-27 | 631 | 641 | 626 | 635 | 320,000 | 635 |
| 2001-07-26 | 625 | 634 | 624 | 626 | 155,000 | 626 |
| 2001-07-25 | 620 | 632 | 605 | 624 | 449,000 | 624 |
| 2001-07-24 | 601 | 615 | 599 | 614 | 259,000 | 614 |
| 2001-07-23 | 614 | 614 | 601 | 601 | 218,000 | 601 |
| 2001-07-19 | 611 | 612 | 603 | 604 | 406,000 | 604 |
| 2001-07-18 | 625 | 628 | 612 | 619 | 718,000 | 619 |
| 2001-07-17 | 618 | 625 | 618 | 620 | 349,000 | 620 |
| 2001-07-16 | 622 | 626 | 615 | 619 | 263,000 | 619 |
| 2001-07-13 | 599 | 623 | 599 | 621 | 1,169,000 | 621 |
| 2001-07-12 | 590 | 601 | 586 | 599 | 364,000 | 599 |
| 2001-07-11 | 594 | 594 | 576 | 578 | 337,000 | 578 |
| 2001-07-10 | 597 | 598 | 580 | 588 | 341,000 | 588 |
| 2001-07-09 | 599 | 599 | 590 | 597 | 378,000 | 597 |
| 2001-07-06 | 599 | 599 | 591 | 593 | 450,000 | 593 |
| 2001-07-05 | 616 | 616 | 601 | 605 | 460,000 | 605 |
| 2001-07-04 | 625 | 625 | 605 | 607 | 250,000 | 607 |
| 2001-07-03 | 623 | 629 | 611 | 615 | 249,000 | 615 |
| 2001-07-02 | 631 | 631 | 604 | 606 | 378,000 | 606 |
| 2001-06-29 | 607 | 635 | 607 | 633 | 384,000 | 633 |
| 2001-06-28 | 607 | 623 | 601 | 606 | 275,000 | 606 |
| 2001-06-27 | 615 | 623 | 610 | 613 | 167,000 | 613 |
| 2001-06-26 | 603 | 632 | 603 | 625 | 223,000 | 625 |
| 2001-06-25 | 623 | 630 | 602 | 608 | 281,000 | 608 |
| 2001-06-22 | 636 | 636 | 619 | 619 | 386,000 | 619 |
| 2001-06-21 | 599 | 622 | 596 | 616 | 263,000 | 616 |
| 2001-06-20 | 591 | 600 | 585 | 595 | 283,000 | 595 |
| 2001-06-19 | 608 | 629 | 586 | 601 | 348,000 | 601 |
| 2001-06-18 | 604 | 620 | 604 | 615 | 203,000 | 615 |
| 2001-06-15 | 601 | 617 | 600 | 613 | 289,000 | 613 |
| 2001-06-14 | 616 | 623 | 602 | 605 | 208,000 | 605 |
| 2001-06-13 | 621 | 622 | 611 | 615 | 240,000 | 615 |
| 2001-06-12 | 619 | 647 | 611 | 611 | 401,000 | 611 |
| 2001-06-11 | 633 | 645 | 619 | 621 | 331,000 | 621 |
| 2001-06-08 | 620 | 644 | 618 | 640 | 2,315,000 | 640 |
| 2001-06-07 | 620 | 627 | 618 | 627 | 273,000 | 627 |
| 2001-06-06 | 627 | 634 | 620 | 625 | 198,000 | 625 |
| 2001-06-05 | 625 | 631 | 618 | 631 | 362,000 | 631 |
| 2001-06-04 | 623 | 635 | 622 | 635 | 150,000 | 635 |
| 2001-06-01 | 632 | 639 | 622 | 632 | 295,000 | 632 |
| 2001-05-31 | 624 | 637 | 624 | 632 | 340,000 | 632 |
| 2001-05-30 | 655 | 657 | 631 | 638 | 225,000 | 638 |
| 2001-05-29 | 660 | 669 | 658 | 661 | 206,000 | 661 |
| 2001-05-28 | 661 | 670 | 661 | 664 | 145,000 | 664 |
| 2001-05-25 | 663 | 677 | 660 | 661 | 218,000 | 661 |
| 2001-05-24 | 663 | 672 | 662 | 663 | 238,000 | 663 |
| 2001-05-23 | 666 | 679 | 665 | 676 | 225,000 | 676 |
| 2001-05-22 | 680 | 682 | 670 | 670 | 254,000 | 670 |
| 2001-05-21 | 684 | 695 | 660 | 670 | 290,000 | 670 |
| 2001-05-18 | 656 | 677 | 653 | 667 | 595,000 | 667 |
| 2001-05-17 | 670 | 670 | 662 | 666 | 351,000 | 666 |
| 2001-05-16 | 680 | 682 | 662 | 662 | 307,000 | 662 |
| 2001-05-15 | 666 | 685 | 661 | 670 | 338,000 | 670 |
| 2001-05-14 | 693 | 693 | 656 | 670 | 264,000 | 670 |
| 2001-05-11 | 685 | 695 | 684 | 695 | 604,000 | 695 |
| 2001-05-10 | 683 | 701 | 683 | 685 | 270,000 | 685 |
| 2001-05-09 | 700 | 710 | 688 | 693 | 567,000 | 693 |
| 2001-05-08 | 711 | 720 | 703 | 705 | 487,000 | 705 |
| 2001-05-07 | 705 | 740 | 698 | 714 | 1,600,000 | 714 |
| 2001-05-02 | 706 | 708 | 695 | 697 | 369,000 | 697 |
| 2001-05-01 | 697 | 708 | 693 | 706 | 518,000 | 706 |
| 2001-04-27 | 693 | 695 | 681 | 688 | 485,000 | 688 |
| 2001-04-26 | 685 | 695 | 679 | 688 | 677,000 | 688 |
| 2001-04-25 | 686 | 688 | 673 | 675 | 494,000 | 675 |
| 2001-04-24 | 675 | 685 | 655 | 676 | 381,000 | 676 |
| 2001-04-23 | 675 | 687 | 660 | 674 | 593,000 | 674 |
| 2001-04-20 | 668 | 672 | 660 | 670 | 469,000 | 670 |
| 2001-04-19 | 661 | 672 | 661 | 663 | 490,000 | 663 |
| 2001-04-18 | 645 | 660 | 637 | 659 | 588,000 | 659 |
| 2001-04-17 | 648 | 652 | 620 | 625 | 312,000 | 625 |
| 2001-04-16 | 655 | 659 | 648 | 648 | 202,000 | 648 |
| 2001-04-13 | 649 | 660 | 642 | 649 | 690,000 | 649 |
| 2001-04-12 | 632 | 654 | 631 | 649 | 327,000 | 649 |
| 2001-04-11 | 639 | 650 | 625 | 642 | 435,000 | 642 |
| 2001-04-10 | 630 | 635 | 618 | 619 | 342,000 | 619 |
| 2001-04-09 | 643 | 643 | 620 | 620 | 425,000 | 620 |
| 2001-04-06 | 660 | 663 | 630 | 639 | 587,000 | 639 |
| 2001-04-05 | 620 | 659 | 620 | 649 | 627,000 | 649 |
| 2001-04-04 | 601 | 627 | 600 | 627 | 312,000 | 627 |
| 2001-04-03 | 612 | 629 | 606 | 618 | 270,000 | 618 |
| 2001-04-02 | 603 | 627 | 592 | 592 | 342,000 | 592 |
| 2001-03-30 | 621 | 638 | 601 | 602 | 369,000 | 602 |
| 2001-03-29 | 635 | 644 | 622 | 622 | 329,000 | 622 |
| 2001-03-28 | 647 | 649 | 632 | 641 | 414,000 | 641 |
| 2001-03-27 | 650 | 650 | 622 | 637 | 527,000 | 637 |
| 2001-03-26 | 637 | 650 | 621 | 647 | 617,000 | 647 |
| 2001-03-23 | 615 | 634 | 601 | 613 | 311,000 | 613 |
| 2001-03-22 | 640 | 650 | 613 | 620 | 415,000 | 620 |
| 2001-03-21 | 590 | 650 | 581 | 650 | 595,000 | 650 |
| 2001-03-19 | 597 | 645 | 575 | 591 | 419,000 | 591 |
| 2001-03-16 | 589 | 600 | 584 | 587 | 804,000 | 587 |
| 2001-03-15 | 575 | 619 | 568 | 619 | 512,000 | 619 |
| 2001-03-14 | 580 | 597 | 571 | 582 | 373,000 | 582 |
| 2001-03-13 | 593 | 605 | 570 | 577 | 527,000 | 577 |
| 2001-03-12 | 620 | 624 | 593 | 593 | 476,000 | 593 |
| 2001-03-09 | 610 | 630 | 605 | 627 | 2,408,000 | 627 |
| 2001-03-08 | 630 | 640 | 623 | 630 | 444,000 | 630 |
| 2001-03-07 | 647 | 657 | 628 | 640 | 728,000 | 640 |
| 2001-03-06 | 630 | 660 | 626 | 655 | 459,000 | 655 |
| 2001-03-05 | 632 | 649 | 632 | 640 | 354,000 | 640 |
| 2001-03-02 | 655 | 669 | 626 | 642 | 597,000 | 642 |
| 2001-03-01 | 670 | 683 | 652 | 671 | 346,000 | 671 |
| 2001-02-28 | 680 | 688 | 650 | 651 | 388,000 | 651 |
| 2001-02-27 | 676 | 680 | 662 | 675 | 343,000 | 675 |
| 2001-02-26 | 670 | 680 | 666 | 666 | 175,000 | 666 |
| 2001-02-23 | 655 | 680 | 653 | 680 | 354,000 | 680 |
| 2001-02-22 | 673 | 679 | 653 | 665 | 250,000 | 665 |
| 2001-02-21 | 680 | 680 | 671 | 673 | 210,000 | 673 |
| 2001-02-20 | 680 | 688 | 670 | 681 | 351,000 | 681 |
| 2001-02-19 | 687 | 694 | 678 | 686 | 211,000 | 686 |
| 2001-02-16 | 682 | 698 | 679 | 684 | 161,000 | 684 |
| 2001-02-15 | 691 | 699 | 685 | 692 | 257,000 | 692 |
| 2001-02-14 | 676 | 699 | 675 | 689 | 379,000 | 689 |
| 2001-02-13 | 692 | 692 | 680 | 686 | 575,000 | 686 |
| 2001-02-09 | 674 | 699 | 672 | 683 | 1,135,000 | 683 |
| 2001-02-08 | 689 | 700 | 666 | 684 | 689,000 | 684 |
| 2001-02-07 | 701 | 710 | 701 | 709 | 163,000 | 709 |
| 2001-02-06 | 698 | 714 | 698 | 708 | 440,000 | 708 |
| 2001-02-05 | 715 | 724 | 694 | 702 | 1,325,000 | 702 |
| 2001-02-02 | 745 | 760 | 730 | 734 | 772,000 | 734 |
| 2001-02-01 | 755 | 767 | 754 | 762 | 194,000 | 762 |
| 2001-01-31 | 751 | 762 | 751 | 752 | 126,000 | 752 |
| 2001-01-30 | 764 | 772 | 748 | 751 | 236,000 | 751 |
| 2001-01-29 | 771 | 777 | 769 | 774 | 259,000 | 774 |
| 2001-01-26 | 747 | 783 | 743 | 765 | 646,000 | 765 |
| 2001-01-25 | 736 | 745 | 736 | 742 | 382,000 | 742 |
| 2001-01-24 | 756 | 766 | 740 | 760 | 318,000 | 760 |
| 2001-01-23 | 780 | 787 | 765 | 766 | 421,000 | 766 |
| 2001-01-22 | 772 | 777 | 770 | 770 | 298,000 | 770 |
| 2001-01-19 | 742 | 785 | 742 | 767 | 332,000 | 767 |
| 2001-01-18 | 732 | 772 | 731 | 772 | 750,000 | 772 |
| 2001-01-17 | 781 | 798 | 781 | 782 | 188,000 | 782 |
| 2001-01-16 | 783 | 793 | 783 | 787 | 224,000 | 787 |
| 2001-01-15 | 780 | 798 | 778 | 780 | 220,000 | 780 |
| 2001-01-12 | 785 | 787 | 774 | 776 | 1,025,000 | 776 |
| 2001-01-11 | 783 | 801 | 783 | 787 | 233,000 | 787 |
| 2001-01-10 | 803 | 805 | 783 | 793 | 315,000 | 793 |
| 2001-01-09 | 775 | 798 | 775 | 783 | 204,000 | 783 |
| 2001-01-05 | 776 | 810 | 776 | 785 | 226,000 | 785 |
| 2001-01-04 | 785 | 800 | 785 | 785 | 221,000 | 785 |
分割・併合履歴 ： なし