6473 (株)ジェイテクト の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30524533524527110,000527
2002-12-27534547532544327,000544
2002-12-26520533520532265,000532
2002-12-25528535517520257,000520
2002-12-24525538521521690,000521
2002-12-20535545530535333,000535
2002-12-19542545535537245,000537
2002-12-18553553537538217,000538
2002-12-17550556541553282,000553
2002-12-16539555535540205,000540
2002-12-135515545335361,293,000536
2002-12-12567567547547186,000547
2002-12-11560567548566348,000566
2002-12-10553559544559270,000559
2002-12-09547560540554312,000554
2002-12-06538547537546337,000546
2002-12-05561567550554363,000554
2002-12-04558564550560398,000560
2002-12-03570570555555337,000555
2002-12-02569571551555793,000555
2002-11-29538540530539274,000539
2002-11-28526537522537435,000537
2002-11-27525539524534252,000534
2002-11-26525530516526530,000526
2002-11-25510530510526467,000526
2002-11-22519520507509267,000509
2002-11-21507518505514206,000514
2002-11-20497512496506218,000506
2002-11-19484505475505582,000505
2002-11-18498498481482266,000482
2002-11-15499500487496220,000496
2002-11-14508514488488211,000488
2002-11-13500510494507193,000507
2002-11-12513518504510251,000510
2002-11-11505518497515371,000515
2002-11-08522524511519405,000519
2002-11-07521529516527310,000527
2002-11-06525525514520313,000520
2002-11-05501520500517503,000517
2002-11-01491501488496309,000496
2002-10-31510510483489571,000489
2002-10-30490509489509400,000509
2002-10-29500508493500509,000500
2002-10-28508514483512823,000512
2002-10-254915154915111,054,000511
2002-10-24474480468470403,000470
2002-10-23476490465478604,000478
2002-10-22495506482486467,000486
2002-10-21515523505512451,000512
2002-10-18507514503510252,000510
2002-10-17492501489501203,000501
2002-10-16491498481491529,000491
2002-10-15477488476485440,000485
2002-10-11472479470473878,000473
2002-10-10480481463471600,000471
2002-10-09485485464480479,000480
2002-10-08488500475480936,000480
2002-10-07501504476488766,000488
2002-10-04510530500511680,000511
2002-10-03526528507511401,000511
2002-10-02526535506516250,000516
2002-10-01550550519522455,000522
2002-09-30540555540551159,000551
2002-09-27550553541549427,000549
2002-09-26532545532541261,000541
2002-09-25540547527531217,000531
2002-09-24538552535541304,000541
2002-09-20560565543545241,000545
2002-09-19565570551560481,000560
2002-09-18537545519538445,000538
2002-09-17530550523539442,000539
2002-09-135055165055132,670,000513
2002-09-12515522506519178,000519
2002-09-11506525506521645,000521
2002-09-10529530511515529,000515
2002-09-09514524510519269,000519
2002-09-06501508495504700,000504
2002-09-05508519506510492,000510
2002-09-04517521506509372,000509
2002-09-03535547523525272,000525
2002-09-02559560542550385,000550
2002-08-30566566547559321,000559
2002-08-29546565546556409,000556
2002-08-28583583553555277,000555
2002-08-27583589567573165,000573
2002-08-26578593577583617,000583
2002-08-23579590570586323,000586
2002-08-22562573546572271,000572
2002-08-21546565536552362,000552
2002-08-20550559535549196,000549
2002-08-19565565540544402,000544
2002-08-16558564553560261,000560
2002-08-15547556538553332,000553
2002-08-14546547537537305,000537
2002-08-13553567548548292,000548
2002-08-12560571555561245,000561
2002-08-09544579544565732,000565
2002-08-08545559536544361,000544
2002-08-07533552525543267,000543
2002-08-06524539513523423,000523
2002-08-05534547526529244,000529
2002-08-02536541520529233,000529
2002-08-01557557528544323,000544
2002-07-31569569543547277,000547
2002-07-30548569548563253,000563
2002-07-29554568545547338,000547
2002-07-26561575531542515,000542
2002-07-25578580557562336,000562
2002-07-24577586555559428,000559
2002-07-23574591562587480,000587
2002-07-22580597568572563,000572
2002-07-19587596584587468,000587
2002-07-18600612600604296,000604
2002-07-17598606587602264,000602
2002-07-16595608592597343,000597
2002-07-15615615598598251,000598
2002-07-12615619601608778,000608
2002-07-11618618595596274,000596
2002-07-10634643617619432,000619
2002-07-096126406106361,052,000636
2002-07-08611611604605454,000605
2002-07-05584612584604482,000604
2002-07-04588593580587402,000587
2002-07-03568595561590492,000590
2002-07-02554565544559500,000559
2002-07-01589590561564553,000564
2002-06-28553594541594584,000594
2002-06-27540549536543285,000543
2002-06-26564565533535557,000535
2002-06-25538562537561471,000561
2002-06-24550559540548493,000548
2002-06-21570571553560540,000560
2002-06-205585675365501,402,000550
2002-06-19582588565568670,000568
2002-06-18581590570583376,000583
2002-06-17590590555576722,000576
2002-06-146096125895992,410,000599
2002-06-13622624598599683,000599
2002-06-12628631620631426,000631
2002-06-11634636630634633,000634
2002-06-10634634623628640,000628
2002-06-07635635622624789,000624
2002-06-06653659644645367,000645
2002-06-05665665655658214,000658
2002-06-04668669654655349,000655
2002-06-036516636516631,019,000663
2002-05-31666675660660392,000660
2002-05-30691691665669666,000669
2002-05-29692701680691684,000691
2002-05-286967106876991,455,000699
2002-05-27682692679687543,000687
2002-05-24674675663672342,000672
2002-05-23669672660667518,000667
2002-05-22665680665669384,000669
2002-05-21671673658665478,000665
2002-05-206686906556801,014,000680
2002-05-176706886656781,262,000678
2002-05-16669680653680892,000680
2002-05-15653680633677798,000677
2002-05-14647647629633320,000633
2002-05-13650650632637507,000637
2002-05-10664670653653441,000653
2002-05-09665679665674940,000674
2002-05-08630659630655893,000655
2002-05-07621625613615911,000615
2002-05-02634645618637439,000637
2002-05-01629631621624349,000624
2002-04-30621630618621520,000621
2002-04-26646646625629433,000629
2002-04-25660660631639390,000639
2002-04-24660660642645506,000645
2002-04-23653673653661680,000661
2002-04-22641671641655978,000655
2002-04-19662673650661505,000661
2002-04-18680680652662613,000662
2002-04-17671690670680612,000680
2002-04-16659677658670772,000670
2002-04-15640654638647456,000647
2002-04-126616716306341,195,000634
2002-04-11681691662670996,000670
2002-04-10668689663686898,000686
2002-04-09685687656660503,000660
2002-04-086767066716901,470,000690
2002-04-05663690661675561,000675
2002-04-04645674644660901,000660
2002-04-03632661632652425,000652
2002-04-02642650627642261,000642
2002-04-01639641627632252,000632
2002-03-29652659629629466,000629
2002-03-28660666652661482,000661
2002-03-276206656196611,608,000661
2002-03-26611629610610320,000610
2002-03-25613634605611265,000611
2002-03-22631642622623241,000623
2002-03-20632642630641697,000641
2002-03-19616642606642779,000642
2002-03-18645646621624346,000624
2002-03-15618635616625374,000625
2002-03-14617629613628663,000628
2002-03-13612640607607760,000607
2002-03-12621622597602963,000602
2002-03-116566606256391,132,000639
2002-03-086466886426763,548,000676
2002-03-07625626601626502,000626
2002-03-06610630590603482,000603
2002-03-05611620593596670,000596
2002-03-04586626586620949,000620
2002-03-01563586558586465,000586
2002-02-285586005585781,510,000578
2002-02-275245595205581,285,000558
2002-02-26528529508509479,000509
2002-02-25530540526527766,000527
2002-02-22517524510518713,000518
2002-02-21490518482507797,000507
2002-02-20485488473475370,000475
2002-02-19511511494495803,000495
2002-02-18483498478496617,000496
2002-02-154854874744741,127,000474
2002-02-14470490467472448,000472
2002-02-13468476465469906,000469
2002-02-12466474461463400,000463
2002-02-084584814554661,142,000466
2002-02-07464480455459358,000459
2002-02-06462470451454484,000454
2002-02-05475481470471572,000471
2002-02-04484488475475478,000475
2002-02-01475481465474278,000474
2002-01-31480480473475869,000475
2002-01-30471480470480415,000480
2002-01-29480481470474629,000474
2002-01-284744914694801,251,000480
2002-01-254514724434661,012,000466
2002-01-24443452436441765,000441
2002-01-23434440429434543,000434
2002-01-22440444425429633,000429
2002-01-21432438424431560,000431
2002-01-18413430413422863,000422
2002-01-17414424410413554,000413
2002-01-16417419413417638,000417
2002-01-15413422413414880,000414
2002-01-11436440422422926,000422
2002-01-10447451435440529,000440
2002-01-09459465444445526,000445
2002-01-08472472462469272,000469
2002-01-07458476448469381,000469
2002-01-04459460445453218,000453

分割・併合履歴 : なし