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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 524 | 533 | 524 | 527 | 110,000 | 527 |
| 2002-12-27 | 534 | 547 | 532 | 544 | 327,000 | 544 |
| 2002-12-26 | 520 | 533 | 520 | 532 | 265,000 | 532 |
| 2002-12-25 | 528 | 535 | 517 | 520 | 257,000 | 520 |
| 2002-12-24 | 525 | 538 | 521 | 521 | 690,000 | 521 |
| 2002-12-20 | 535 | 545 | 530 | 535 | 333,000 | 535 |
| 2002-12-19 | 542 | 545 | 535 | 537 | 245,000 | 537 |
| 2002-12-18 | 553 | 553 | 537 | 538 | 217,000 | 538 |
| 2002-12-17 | 550 | 556 | 541 | 553 | 282,000 | 553 |
| 2002-12-16 | 539 | 555 | 535 | 540 | 205,000 | 540 |
| 2002-12-13 | 551 | 554 | 533 | 536 | 1,293,000 | 536 |
| 2002-12-12 | 567 | 567 | 547 | 547 | 186,000 | 547 |
| 2002-12-11 | 560 | 567 | 548 | 566 | 348,000 | 566 |
| 2002-12-10 | 553 | 559 | 544 | 559 | 270,000 | 559 |
| 2002-12-09 | 547 | 560 | 540 | 554 | 312,000 | 554 |
| 2002-12-06 | 538 | 547 | 537 | 546 | 337,000 | 546 |
| 2002-12-05 | 561 | 567 | 550 | 554 | 363,000 | 554 |
| 2002-12-04 | 558 | 564 | 550 | 560 | 398,000 | 560 |
| 2002-12-03 | 570 | 570 | 555 | 555 | 337,000 | 555 |
| 2002-12-02 | 569 | 571 | 551 | 555 | 793,000 | 555 |
| 2002-11-29 | 538 | 540 | 530 | 539 | 274,000 | 539 |
| 2002-11-28 | 526 | 537 | 522 | 537 | 435,000 | 537 |
| 2002-11-27 | 525 | 539 | 524 | 534 | 252,000 | 534 |
| 2002-11-26 | 525 | 530 | 516 | 526 | 530,000 | 526 |
| 2002-11-25 | 510 | 530 | 510 | 526 | 467,000 | 526 |
| 2002-11-22 | 519 | 520 | 507 | 509 | 267,000 | 509 |
| 2002-11-21 | 507 | 518 | 505 | 514 | 206,000 | 514 |
| 2002-11-20 | 497 | 512 | 496 | 506 | 218,000 | 506 |
| 2002-11-19 | 484 | 505 | 475 | 505 | 582,000 | 505 |
| 2002-11-18 | 498 | 498 | 481 | 482 | 266,000 | 482 |
| 2002-11-15 | 499 | 500 | 487 | 496 | 220,000 | 496 |
| 2002-11-14 | 508 | 514 | 488 | 488 | 211,000 | 488 |
| 2002-11-13 | 500 | 510 | 494 | 507 | 193,000 | 507 |
| 2002-11-12 | 513 | 518 | 504 | 510 | 251,000 | 510 |
| 2002-11-11 | 505 | 518 | 497 | 515 | 371,000 | 515 |
| 2002-11-08 | 522 | 524 | 511 | 519 | 405,000 | 519 |
| 2002-11-07 | 521 | 529 | 516 | 527 | 310,000 | 527 |
| 2002-11-06 | 525 | 525 | 514 | 520 | 313,000 | 520 |
| 2002-11-05 | 501 | 520 | 500 | 517 | 503,000 | 517 |
| 2002-11-01 | 491 | 501 | 488 | 496 | 309,000 | 496 |
| 2002-10-31 | 510 | 510 | 483 | 489 | 571,000 | 489 |
| 2002-10-30 | 490 | 509 | 489 | 509 | 400,000 | 509 |
| 2002-10-29 | 500 | 508 | 493 | 500 | 509,000 | 500 |
| 2002-10-28 | 508 | 514 | 483 | 512 | 823,000 | 512 |
| 2002-10-25 | 491 | 515 | 491 | 511 | 1,054,000 | 511 |
| 2002-10-24 | 474 | 480 | 468 | 470 | 403,000 | 470 |
| 2002-10-23 | 476 | 490 | 465 | 478 | 604,000 | 478 |
| 2002-10-22 | 495 | 506 | 482 | 486 | 467,000 | 486 |
| 2002-10-21 | 515 | 523 | 505 | 512 | 451,000 | 512 |
| 2002-10-18 | 507 | 514 | 503 | 510 | 252,000 | 510 |
| 2002-10-17 | 492 | 501 | 489 | 501 | 203,000 | 501 |
| 2002-10-16 | 491 | 498 | 481 | 491 | 529,000 | 491 |
| 2002-10-15 | 477 | 488 | 476 | 485 | 440,000 | 485 |
| 2002-10-11 | 472 | 479 | 470 | 473 | 878,000 | 473 |
| 2002-10-10 | 480 | 481 | 463 | 471 | 600,000 | 471 |
| 2002-10-09 | 485 | 485 | 464 | 480 | 479,000 | 480 |
| 2002-10-08 | 488 | 500 | 475 | 480 | 936,000 | 480 |
| 2002-10-07 | 501 | 504 | 476 | 488 | 766,000 | 488 |
| 2002-10-04 | 510 | 530 | 500 | 511 | 680,000 | 511 |
| 2002-10-03 | 526 | 528 | 507 | 511 | 401,000 | 511 |
| 2002-10-02 | 526 | 535 | 506 | 516 | 250,000 | 516 |
| 2002-10-01 | 550 | 550 | 519 | 522 | 455,000 | 522 |
| 2002-09-30 | 540 | 555 | 540 | 551 | 159,000 | 551 |
| 2002-09-27 | 550 | 553 | 541 | 549 | 427,000 | 549 |
| 2002-09-26 | 532 | 545 | 532 | 541 | 261,000 | 541 |
| 2002-09-25 | 540 | 547 | 527 | 531 | 217,000 | 531 |
| 2002-09-24 | 538 | 552 | 535 | 541 | 304,000 | 541 |
| 2002-09-20 | 560 | 565 | 543 | 545 | 241,000 | 545 |
| 2002-09-19 | 565 | 570 | 551 | 560 | 481,000 | 560 |
| 2002-09-18 | 537 | 545 | 519 | 538 | 445,000 | 538 |
| 2002-09-17 | 530 | 550 | 523 | 539 | 442,000 | 539 |
| 2002-09-13 | 505 | 516 | 505 | 513 | 2,670,000 | 513 |
| 2002-09-12 | 515 | 522 | 506 | 519 | 178,000 | 519 |
| 2002-09-11 | 506 | 525 | 506 | 521 | 645,000 | 521 |
| 2002-09-10 | 529 | 530 | 511 | 515 | 529,000 | 515 |
| 2002-09-09 | 514 | 524 | 510 | 519 | 269,000 | 519 |
| 2002-09-06 | 501 | 508 | 495 | 504 | 700,000 | 504 |
| 2002-09-05 | 508 | 519 | 506 | 510 | 492,000 | 510 |
| 2002-09-04 | 517 | 521 | 506 | 509 | 372,000 | 509 |
| 2002-09-03 | 535 | 547 | 523 | 525 | 272,000 | 525 |
| 2002-09-02 | 559 | 560 | 542 | 550 | 385,000 | 550 |
| 2002-08-30 | 566 | 566 | 547 | 559 | 321,000 | 559 |
| 2002-08-29 | 546 | 565 | 546 | 556 | 409,000 | 556 |
| 2002-08-28 | 583 | 583 | 553 | 555 | 277,000 | 555 |
| 2002-08-27 | 583 | 589 | 567 | 573 | 165,000 | 573 |
| 2002-08-26 | 578 | 593 | 577 | 583 | 617,000 | 583 |
| 2002-08-23 | 579 | 590 | 570 | 586 | 323,000 | 586 |
| 2002-08-22 | 562 | 573 | 546 | 572 | 271,000 | 572 |
| 2002-08-21 | 546 | 565 | 536 | 552 | 362,000 | 552 |
| 2002-08-20 | 550 | 559 | 535 | 549 | 196,000 | 549 |
| 2002-08-19 | 565 | 565 | 540 | 544 | 402,000 | 544 |
| 2002-08-16 | 558 | 564 | 553 | 560 | 261,000 | 560 |
| 2002-08-15 | 547 | 556 | 538 | 553 | 332,000 | 553 |
| 2002-08-14 | 546 | 547 | 537 | 537 | 305,000 | 537 |
| 2002-08-13 | 553 | 567 | 548 | 548 | 292,000 | 548 |
| 2002-08-12 | 560 | 571 | 555 | 561 | 245,000 | 561 |
| 2002-08-09 | 544 | 579 | 544 | 565 | 732,000 | 565 |
| 2002-08-08 | 545 | 559 | 536 | 544 | 361,000 | 544 |
| 2002-08-07 | 533 | 552 | 525 | 543 | 267,000 | 543 |
| 2002-08-06 | 524 | 539 | 513 | 523 | 423,000 | 523 |
| 2002-08-05 | 534 | 547 | 526 | 529 | 244,000 | 529 |
| 2002-08-02 | 536 | 541 | 520 | 529 | 233,000 | 529 |
| 2002-08-01 | 557 | 557 | 528 | 544 | 323,000 | 544 |
| 2002-07-31 | 569 | 569 | 543 | 547 | 277,000 | 547 |
| 2002-07-30 | 548 | 569 | 548 | 563 | 253,000 | 563 |
| 2002-07-29 | 554 | 568 | 545 | 547 | 338,000 | 547 |
| 2002-07-26 | 561 | 575 | 531 | 542 | 515,000 | 542 |
| 2002-07-25 | 578 | 580 | 557 | 562 | 336,000 | 562 |
| 2002-07-24 | 577 | 586 | 555 | 559 | 428,000 | 559 |
| 2002-07-23 | 574 | 591 | 562 | 587 | 480,000 | 587 |
| 2002-07-22 | 580 | 597 | 568 | 572 | 563,000 | 572 |
| 2002-07-19 | 587 | 596 | 584 | 587 | 468,000 | 587 |
| 2002-07-18 | 600 | 612 | 600 | 604 | 296,000 | 604 |
| 2002-07-17 | 598 | 606 | 587 | 602 | 264,000 | 602 |
| 2002-07-16 | 595 | 608 | 592 | 597 | 343,000 | 597 |
| 2002-07-15 | 615 | 615 | 598 | 598 | 251,000 | 598 |
| 2002-07-12 | 615 | 619 | 601 | 608 | 778,000 | 608 |
| 2002-07-11 | 618 | 618 | 595 | 596 | 274,000 | 596 |
| 2002-07-10 | 634 | 643 | 617 | 619 | 432,000 | 619 |
| 2002-07-09 | 612 | 640 | 610 | 636 | 1,052,000 | 636 |
| 2002-07-08 | 611 | 611 | 604 | 605 | 454,000 | 605 |
| 2002-07-05 | 584 | 612 | 584 | 604 | 482,000 | 604 |
| 2002-07-04 | 588 | 593 | 580 | 587 | 402,000 | 587 |
| 2002-07-03 | 568 | 595 | 561 | 590 | 492,000 | 590 |
| 2002-07-02 | 554 | 565 | 544 | 559 | 500,000 | 559 |
| 2002-07-01 | 589 | 590 | 561 | 564 | 553,000 | 564 |
| 2002-06-28 | 553 | 594 | 541 | 594 | 584,000 | 594 |
| 2002-06-27 | 540 | 549 | 536 | 543 | 285,000 | 543 |
| 2002-06-26 | 564 | 565 | 533 | 535 | 557,000 | 535 |
| 2002-06-25 | 538 | 562 | 537 | 561 | 471,000 | 561 |
| 2002-06-24 | 550 | 559 | 540 | 548 | 493,000 | 548 |
| 2002-06-21 | 570 | 571 | 553 | 560 | 540,000 | 560 |
| 2002-06-20 | 558 | 567 | 536 | 550 | 1,402,000 | 550 |
| 2002-06-19 | 582 | 588 | 565 | 568 | 670,000 | 568 |
| 2002-06-18 | 581 | 590 | 570 | 583 | 376,000 | 583 |
| 2002-06-17 | 590 | 590 | 555 | 576 | 722,000 | 576 |
| 2002-06-14 | 609 | 612 | 589 | 599 | 2,410,000 | 599 |
| 2002-06-13 | 622 | 624 | 598 | 599 | 683,000 | 599 |
| 2002-06-12 | 628 | 631 | 620 | 631 | 426,000 | 631 |
| 2002-06-11 | 634 | 636 | 630 | 634 | 633,000 | 634 |
| 2002-06-10 | 634 | 634 | 623 | 628 | 640,000 | 628 |
| 2002-06-07 | 635 | 635 | 622 | 624 | 789,000 | 624 |
| 2002-06-06 | 653 | 659 | 644 | 645 | 367,000 | 645 |
| 2002-06-05 | 665 | 665 | 655 | 658 | 214,000 | 658 |
| 2002-06-04 | 668 | 669 | 654 | 655 | 349,000 | 655 |
| 2002-06-03 | 651 | 663 | 651 | 663 | 1,019,000 | 663 |
| 2002-05-31 | 666 | 675 | 660 | 660 | 392,000 | 660 |
| 2002-05-30 | 691 | 691 | 665 | 669 | 666,000 | 669 |
| 2002-05-29 | 692 | 701 | 680 | 691 | 684,000 | 691 |
| 2002-05-28 | 696 | 710 | 687 | 699 | 1,455,000 | 699 |
| 2002-05-27 | 682 | 692 | 679 | 687 | 543,000 | 687 |
| 2002-05-24 | 674 | 675 | 663 | 672 | 342,000 | 672 |
| 2002-05-23 | 669 | 672 | 660 | 667 | 518,000 | 667 |
| 2002-05-22 | 665 | 680 | 665 | 669 | 384,000 | 669 |
| 2002-05-21 | 671 | 673 | 658 | 665 | 478,000 | 665 |
| 2002-05-20 | 668 | 690 | 655 | 680 | 1,014,000 | 680 |
| 2002-05-17 | 670 | 688 | 665 | 678 | 1,262,000 | 678 |
| 2002-05-16 | 669 | 680 | 653 | 680 | 892,000 | 680 |
| 2002-05-15 | 653 | 680 | 633 | 677 | 798,000 | 677 |
| 2002-05-14 | 647 | 647 | 629 | 633 | 320,000 | 633 |
| 2002-05-13 | 650 | 650 | 632 | 637 | 507,000 | 637 |
| 2002-05-10 | 664 | 670 | 653 | 653 | 441,000 | 653 |
| 2002-05-09 | 665 | 679 | 665 | 674 | 940,000 | 674 |
| 2002-05-08 | 630 | 659 | 630 | 655 | 893,000 | 655 |
| 2002-05-07 | 621 | 625 | 613 | 615 | 911,000 | 615 |
| 2002-05-02 | 634 | 645 | 618 | 637 | 439,000 | 637 |
| 2002-05-01 | 629 | 631 | 621 | 624 | 349,000 | 624 |
| 2002-04-30 | 621 | 630 | 618 | 621 | 520,000 | 621 |
| 2002-04-26 | 646 | 646 | 625 | 629 | 433,000 | 629 |
| 2002-04-25 | 660 | 660 | 631 | 639 | 390,000 | 639 |
| 2002-04-24 | 660 | 660 | 642 | 645 | 506,000 | 645 |
| 2002-04-23 | 653 | 673 | 653 | 661 | 680,000 | 661 |
| 2002-04-22 | 641 | 671 | 641 | 655 | 978,000 | 655 |
| 2002-04-19 | 662 | 673 | 650 | 661 | 505,000 | 661 |
| 2002-04-18 | 680 | 680 | 652 | 662 | 613,000 | 662 |
| 2002-04-17 | 671 | 690 | 670 | 680 | 612,000 | 680 |
| 2002-04-16 | 659 | 677 | 658 | 670 | 772,000 | 670 |
| 2002-04-15 | 640 | 654 | 638 | 647 | 456,000 | 647 |
| 2002-04-12 | 661 | 671 | 630 | 634 | 1,195,000 | 634 |
| 2002-04-11 | 681 | 691 | 662 | 670 | 996,000 | 670 |
| 2002-04-10 | 668 | 689 | 663 | 686 | 898,000 | 686 |
| 2002-04-09 | 685 | 687 | 656 | 660 | 503,000 | 660 |
| 2002-04-08 | 676 | 706 | 671 | 690 | 1,470,000 | 690 |
| 2002-04-05 | 663 | 690 | 661 | 675 | 561,000 | 675 |
| 2002-04-04 | 645 | 674 | 644 | 660 | 901,000 | 660 |
| 2002-04-03 | 632 | 661 | 632 | 652 | 425,000 | 652 |
| 2002-04-02 | 642 | 650 | 627 | 642 | 261,000 | 642 |
| 2002-04-01 | 639 | 641 | 627 | 632 | 252,000 | 632 |
| 2002-03-29 | 652 | 659 | 629 | 629 | 466,000 | 629 |
| 2002-03-28 | 660 | 666 | 652 | 661 | 482,000 | 661 |
| 2002-03-27 | 620 | 665 | 619 | 661 | 1,608,000 | 661 |
| 2002-03-26 | 611 | 629 | 610 | 610 | 320,000 | 610 |
| 2002-03-25 | 613 | 634 | 605 | 611 | 265,000 | 611 |
| 2002-03-22 | 631 | 642 | 622 | 623 | 241,000 | 623 |
| 2002-03-20 | 632 | 642 | 630 | 641 | 697,000 | 641 |
| 2002-03-19 | 616 | 642 | 606 | 642 | 779,000 | 642 |
| 2002-03-18 | 645 | 646 | 621 | 624 | 346,000 | 624 |
| 2002-03-15 | 618 | 635 | 616 | 625 | 374,000 | 625 |
| 2002-03-14 | 617 | 629 | 613 | 628 | 663,000 | 628 |
| 2002-03-13 | 612 | 640 | 607 | 607 | 760,000 | 607 |
| 2002-03-12 | 621 | 622 | 597 | 602 | 963,000 | 602 |
| 2002-03-11 | 656 | 660 | 625 | 639 | 1,132,000 | 639 |
| 2002-03-08 | 646 | 688 | 642 | 676 | 3,548,000 | 676 |
| 2002-03-07 | 625 | 626 | 601 | 626 | 502,000 | 626 |
| 2002-03-06 | 610 | 630 | 590 | 603 | 482,000 | 603 |
| 2002-03-05 | 611 | 620 | 593 | 596 | 670,000 | 596 |
| 2002-03-04 | 586 | 626 | 586 | 620 | 949,000 | 620 |
| 2002-03-01 | 563 | 586 | 558 | 586 | 465,000 | 586 |
| 2002-02-28 | 558 | 600 | 558 | 578 | 1,510,000 | 578 |
| 2002-02-27 | 524 | 559 | 520 | 558 | 1,285,000 | 558 |
| 2002-02-26 | 528 | 529 | 508 | 509 | 479,000 | 509 |
| 2002-02-25 | 530 | 540 | 526 | 527 | 766,000 | 527 |
| 2002-02-22 | 517 | 524 | 510 | 518 | 713,000 | 518 |
| 2002-02-21 | 490 | 518 | 482 | 507 | 797,000 | 507 |
| 2002-02-20 | 485 | 488 | 473 | 475 | 370,000 | 475 |
| 2002-02-19 | 511 | 511 | 494 | 495 | 803,000 | 495 |
| 2002-02-18 | 483 | 498 | 478 | 496 | 617,000 | 496 |
| 2002-02-15 | 485 | 487 | 474 | 474 | 1,127,000 | 474 |
| 2002-02-14 | 470 | 490 | 467 | 472 | 448,000 | 472 |
| 2002-02-13 | 468 | 476 | 465 | 469 | 906,000 | 469 |
| 2002-02-12 | 466 | 474 | 461 | 463 | 400,000 | 463 |
| 2002-02-08 | 458 | 481 | 455 | 466 | 1,142,000 | 466 |
| 2002-02-07 | 464 | 480 | 455 | 459 | 358,000 | 459 |
| 2002-02-06 | 462 | 470 | 451 | 454 | 484,000 | 454 |
| 2002-02-05 | 475 | 481 | 470 | 471 | 572,000 | 471 |
| 2002-02-04 | 484 | 488 | 475 | 475 | 478,000 | 475 |
| 2002-02-01 | 475 | 481 | 465 | 474 | 278,000 | 474 |
| 2002-01-31 | 480 | 480 | 473 | 475 | 869,000 | 475 |
| 2002-01-30 | 471 | 480 | 470 | 480 | 415,000 | 480 |
| 2002-01-29 | 480 | 481 | 470 | 474 | 629,000 | 474 |
| 2002-01-28 | 474 | 491 | 469 | 480 | 1,251,000 | 480 |
| 2002-01-25 | 451 | 472 | 443 | 466 | 1,012,000 | 466 |
| 2002-01-24 | 443 | 452 | 436 | 441 | 765,000 | 441 |
| 2002-01-23 | 434 | 440 | 429 | 434 | 543,000 | 434 |
| 2002-01-22 | 440 | 444 | 425 | 429 | 633,000 | 429 |
| 2002-01-21 | 432 | 438 | 424 | 431 | 560,000 | 431 |
| 2002-01-18 | 413 | 430 | 413 | 422 | 863,000 | 422 |
| 2002-01-17 | 414 | 424 | 410 | 413 | 554,000 | 413 |
| 2002-01-16 | 417 | 419 | 413 | 417 | 638,000 | 417 |
| 2002-01-15 | 413 | 422 | 413 | 414 | 880,000 | 414 |
| 2002-01-11 | 436 | 440 | 422 | 422 | 926,000 | 422 |
| 2002-01-10 | 447 | 451 | 435 | 440 | 529,000 | 440 |
| 2002-01-09 | 459 | 465 | 444 | 445 | 526,000 | 445 |
| 2002-01-08 | 472 | 472 | 462 | 469 | 272,000 | 469 |
| 2002-01-07 | 458 | 476 | 448 | 469 | 381,000 | 469 |
| 2002-01-04 | 459 | 460 | 445 | 453 | 218,000 | 453 |
分割・併合履歴 ： なし