1. HOME >
  2. 株価時系列 >
  3. 6473 >
  4. 2007年

6473 (株)ジェイテクト の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,0752,0752,0102,010410,2002,010
2007-12-272,0552,0652,0402,055463,4002,055
2007-12-262,0602,0752,0502,060457,9002,060
2007-12-252,0652,0652,0252,050799,8002,050
2007-12-211,8871,9971,8851,9921,432,8001,992
2007-12-201,9431,9591,9031,9171,301,1001,917
2007-12-191,9111,9331,8971,8971,216,0001,897
2007-12-181,9151,9331,8861,9221,689,9001,922
2007-12-171,9911,9931,9411,9451,812,0001,945
2007-12-141,9962,0701,9962,0203,072,6002,020
2007-12-132,0102,0501,9921,999901,0001,999
2007-12-121,9732,0451,9672,035868,8002,035
2007-12-112,0652,0652,0202,035757,5002,035
2007-12-102,0752,0802,0152,030675,8002,030
2007-12-072,0052,0501,9962,030970,1002,030
2007-12-061,9821,9871,9491,973833,9001,973
2007-12-051,8891,9301,8781,922820,8001,922
2007-12-041,8751,9071,8671,878907,4001,878
2007-12-031,9091,9291,8891,900698,8001,900
2007-11-301,8421,9301,8421,9081,121,3001,908
2007-11-291,8541,8741,8451,866862,9001,866
2007-11-281,8491,8781,7981,827891,1001,827
2007-11-271,8001,9141,7911,8621,037,5001,862
2007-11-261,8361,8451,8081,8251,041,7001,825
2007-11-221,7881,8241,7571,7821,601,8001,782
2007-11-211,8201,8471,7701,7891,494,0001,789
2007-11-201,7861,8531,7741,8501,584,2001,850
2007-11-191,8501,8671,8071,816947,0001,816
2007-11-161,8561,8601,7971,8411,294,3001,841
2007-11-151,8841,9241,8791,8861,488,0001,886
2007-11-141,8801,9061,8621,9001,349,9001,900
2007-11-131,8841,9061,8551,8901,433,6001,890
2007-11-121,9281,9381,8631,9101,712,8001,910
2007-11-092,0052,0251,9701,9783,015,9001,978
2007-11-082,0402,0552,0102,0301,070,1002,030
2007-11-072,1352,1352,0552,060637,8002,060
2007-11-062,1252,1402,1152,135940,5002,135
2007-11-052,1052,1202,0752,085940,5002,085
2007-11-022,1502,1652,1302,1501,311,2002,150
2007-11-012,1952,2502,1752,2451,098,3002,245
2007-10-312,1602,2002,1302,1951,062,9002,195
2007-10-302,1752,1852,1502,1551,404,0002,155
2007-10-292,1752,1952,1752,175736,0002,175
2007-10-262,1552,1852,1552,1701,386,5002,170
2007-10-252,0702,1102,0552,0751,361,8002,075
2007-10-242,0902,0952,0552,055806,0002,055
2007-10-232,0852,1202,0702,090436,5002,090
2007-10-222,0802,0902,0452,085723,1002,085
2007-10-192,1502,1602,1052,1301,167,6002,130
2007-10-182,1852,2002,1502,1751,043,8002,175
2007-10-172,1902,1902,1502,1801,934,7002,180
2007-10-162,1602,1702,1502,165903,3002,165
2007-10-152,2052,2102,1652,1951,052,0002,195
2007-10-122,1752,2152,1252,2102,426,1002,210
2007-10-112,0552,1452,0552,145910,6002,145
2007-10-102,1002,1052,0802,085449,7002,085
2007-10-092,0852,1052,0652,085784,1002,085
2007-10-052,0602,0752,0352,045709,1002,045
2007-10-042,0852,0852,0502,070634,3002,070
2007-10-032,0702,0852,0602,085522,5002,085
2007-10-022,0852,0902,0602,070636,8002,070
2007-10-012,0302,0552,0102,045811,3002,045
2007-09-281,9612,0351,9592,0251,832,9002,025
2007-09-271,9902,0301,9762,0251,123,3002,025
2007-09-261,9321,9941,9321,9891,104,3001,989
2007-09-251,9401,9491,8961,931890,0001,931
2007-09-211,9281,9401,9171,9241,235,6001,924
2007-09-201,9121,9301,8921,9281,128,8001,928
2007-09-191,8561,8891,8401,8821,496,7001,882
2007-09-181,8591,8591,7931,7961,157,5001,796
2007-09-141,7901,8441,7771,8294,231,8001,829
2007-09-131,8301,8411,7861,7891,328,9001,789
2007-09-121,8361,8531,7831,7961,884,5001,796
2007-09-111,8081,8081,7511,788878,8001,788
2007-09-101,7931,7961,7651,7781,163,2001,778
2007-09-071,8051,8521,7981,8351,676,4001,835
2007-09-061,8011,8711,8011,8651,588,4001,865
2007-09-051,8591,9111,8451,8512,648,0001,851
2007-09-041,8101,8481,7901,8191,657,5001,819
2007-09-031,8531,8591,8011,8161,155,6001,816
2007-08-311,7881,8451,7871,8401,464,3001,840
2007-08-301,7971,8101,7681,7882,207,2001,788
2007-08-291,6911,7201,6831,712942,4001,712
2007-08-281,7551,7671,7281,7521,036,5001,752
2007-08-271,8021,8111,7621,7701,090,0001,770
2007-08-241,8191,8231,7711,7911,366,6001,791
2007-08-231,7981,8141,7861,8061,579,9001,806
2007-08-221,7401,7681,7081,7461,453,3001,746
2007-08-211,7341,8031,7341,7481,887,1001,748
2007-08-201,7001,7801,6901,7212,279,4001,721
2007-08-171,8621,8661,6381,6464,130,2001,646
2007-08-161,8951,9141,8591,8871,726,3001,887
2007-08-151,9351,9581,9181,9251,236,8001,925
2007-08-141,9201,9651,9081,9441,018,2001,944
2007-08-131,9051,9801,8721,9221,915,0001,922
2007-08-101,9051,9501,9051,9353,209,2001,935
2007-08-091,9892,0151,9652,0051,963,9002,005
2007-08-081,9501,9851,9421,9641,928,4001,964
2007-08-072,0002,0101,9581,9762,138,1001,976
2007-08-061,9952,0201,9642,0051,887,7002,005
2007-08-032,0402,0802,0152,0252,159,5002,025
2007-08-022,0202,0401,9862,0351,377,6002,035
2007-08-012,0252,0452,0102,0201,001,9002,020
2007-07-312,0952,1002,0702,075915,8002,075
2007-07-302,0502,0952,0352,0901,201,6002,090
2007-07-272,0652,0802,0502,0751,086,0002,075
2007-07-262,1252,1502,1052,140842,3002,140
2007-07-252,1002,1202,0852,115681,1002,115
2007-07-242,1202,1302,1052,120435,5002,120
2007-07-232,1202,1402,1002,115835,9002,115
2007-07-202,1352,1652,1352,155575,9002,155
2007-07-192,1752,1752,1302,155800,5002,155
2007-07-182,1852,1902,1602,170579,0002,170
2007-07-172,2002,2052,1802,180669,5002,180
2007-07-132,1752,2202,1752,2001,629,4002,200
2007-07-122,1802,1902,1452,160931,8002,160
2007-07-112,2002,2002,1702,180515,2002,180
2007-07-102,2052,2152,1902,200456,9002,200
2007-07-092,2352,2352,2052,220463,1002,220
2007-07-062,1852,2052,1852,195757,5002,195
2007-07-052,2102,2352,2052,205656,2002,205
2007-07-042,2202,2302,2102,220406,5002,220
2007-07-032,2302,2452,2152,2201,089,7002,220
2007-07-022,2152,2302,2052,225849,5002,225
2007-06-292,2102,2502,2052,230970,6002,230
2007-06-282,2302,2402,1952,205740,1002,205
2007-06-272,2352,2502,2152,2151,089,5002,215
2007-06-262,2802,2802,2452,2501,064,4002,250
2007-06-252,2552,3002,2502,2752,401,8002,275
2007-06-222,2352,2552,2202,2551,001,6002,255
2007-06-212,2302,2502,2202,2401,097,6002,240
2007-06-202,2352,2802,2202,2551,468,5002,255
2007-06-192,2202,2352,1952,220665,2002,220
2007-06-182,2002,2252,1952,2151,234,1002,215
2007-06-152,1602,1852,1502,1701,744,9002,170
2007-06-142,1402,1752,1402,1601,074,5002,160
2007-06-132,1902,1902,1102,1601,014,8002,160
2007-06-122,1952,1952,1752,1851,112,5002,185
2007-06-112,1752,1802,1652,180777,1002,180
2007-06-082,1552,1702,1152,1553,856,7002,155
2007-06-072,2002,2002,1702,190992,1002,190
2007-06-062,2102,2202,1952,2001,146,4002,200
2007-06-052,1902,2152,1852,205893,0002,205
2007-06-042,1852,1902,1502,1851,293,6002,185
2007-06-012,1752,2002,1652,1901,298,7002,190
2007-05-312,1102,1752,0952,1651,960,9002,165
2007-05-302,0752,0852,0502,0701,299,9002,070
2007-05-292,0902,1102,0752,095873,5002,095
2007-05-282,1102,1102,0902,100575,7002,100
2007-05-252,1052,1202,0802,0901,671,0002,090
2007-05-242,0752,1252,0702,1151,456,1002,115
2007-05-232,1002,1002,0502,0701,556,5002,070
2007-05-222,0702,0802,0552,0751,027,3002,075
2007-05-212,0802,0952,0602,085693,5002,085
2007-05-182,1002,1052,0652,0851,137,8002,085
2007-05-172,0402,1052,0352,0902,430,2002,090
2007-05-162,0052,0151,9932,0001,471,4002,000
2007-05-152,0302,0452,0152,0251,389,7002,025
2007-05-142,0652,0752,0252,0301,767,2002,030
2007-05-112,1002,1202,0252,0453,561,9002,045
2007-05-102,1502,1552,1202,1402,109,9002,140
2007-05-092,1952,2152,1302,1602,306,5002,160
2007-05-082,1852,2302,1702,2101,135,7002,210
2007-05-072,1902,2152,1752,1801,464,9002,180
2007-05-022,2102,2102,1652,190867,8002,190
2007-05-012,2452,2452,1852,205962,5002,205
2007-04-272,2052,2552,2002,2451,481,2002,245
2007-04-262,1802,2402,1752,2302,301,9002,230
2007-04-252,1402,1552,1252,1251,108,4002,125
2007-04-242,1502,1702,1402,1451,651,0002,145
2007-04-232,2102,2202,1802,1851,182,0002,185
2007-04-202,1752,1902,1602,175974,7002,175
2007-04-192,1652,1802,1452,1702,021,1002,170
2007-04-182,1652,2002,1552,1851,451,1002,185
2007-04-172,2202,2202,1552,1851,422,8002,185
2007-04-162,2152,2402,1802,1951,603,2002,195
2007-04-132,2152,2252,1902,1951,837,3002,195
2007-04-122,1602,2102,1602,1951,792,3002,195
2007-04-112,1702,1802,1552,1651,224,3002,165
2007-04-102,1752,1902,1552,1851,693,3002,185
2007-04-092,1802,2152,1752,2151,313,2002,215
2007-04-062,1452,1852,1452,1653,307,0002,165
2007-04-052,0752,0902,0552,0901,373,5002,090
2007-04-042,0652,0952,0452,0951,424,0002,095
2007-04-032,0152,0452,0052,0351,246,3002,035
2007-04-022,0752,0852,0102,0201,561,9002,020
2007-03-302,0652,0852,0452,0651,038,8002,065
2007-03-292,0352,0802,0152,0751,077,5002,075
2007-03-282,0552,1002,0452,0651,488,8002,065
2007-03-272,0802,1252,0602,0901,154,3002,090
2007-03-262,1502,1502,1202,130852,1002,130
2007-03-232,1702,1702,1352,145769,2002,145
2007-03-222,1602,1652,1252,1301,040,9002,130
2007-03-202,1252,1402,1002,1001,002,6002,100
2007-03-192,0152,0902,0052,0851,880,5002,085
2007-03-162,0302,0602,0052,0251,740,3002,025
2007-03-152,1052,1102,0652,0701,229,5002,070
2007-03-142,0852,0902,0402,0701,450,2002,070
2007-03-132,1452,1602,1402,1451,123,6002,145
2007-03-122,1752,1952,1502,1652,006,5002,165
2007-03-092,2002,2102,1152,1407,075,7002,140
2007-03-082,0002,0451,9902,0452,195,0002,045
2007-03-072,0502,0702,0002,0152,585,4002,015
2007-03-061,9922,0201,9822,0102,716,1002,010
2007-03-052,0202,0351,9731,9913,904,0001,991
2007-03-022,0852,1152,0552,1002,060,7002,100
2007-03-012,1102,1152,0702,1151,725,8002,115
2007-02-282,0252,1002,0202,0901,666,6002,090
2007-02-272,2002,2002,1652,1751,340,5002,175
2007-02-262,2202,2302,1852,2001,857,3002,200
2007-02-232,2202,2302,1952,2051,621,8002,205
2007-02-222,2052,2152,1952,2051,311,1002,205
2007-02-212,2252,2452,1902,2051,742,0002,205
2007-02-202,2202,2252,2002,2101,573,2002,210
2007-02-192,2002,2502,1952,2401,260,4002,240
2007-02-162,2102,2252,2002,2151,566,4002,215
2007-02-152,2952,2952,2152,2402,434,6002,240
2007-02-142,2452,2902,2402,2552,969,7002,255
2007-02-132,1752,2502,1702,1904,179,4002,190
2007-02-092,2952,3202,2552,2952,177,3002,295
2007-02-082,3452,3652,2702,2951,760,5002,295
2007-02-072,3902,3952,3252,3451,519,5002,345
2007-02-062,4102,4302,3952,400734,4002,400
2007-02-052,4352,4452,3952,410979,0002,410
2007-02-022,4452,4802,4402,4551,160,0002,455
2007-02-012,4252,4452,4002,430866,8002,430
2007-01-312,4502,4502,4202,4351,263,0002,435
2007-01-302,4452,4652,4302,450864,1002,450
2007-01-292,4502,4852,4202,4401,536,0002,440
2007-01-262,4202,4352,3952,4251,365,8002,425
2007-01-252,4852,4902,4252,4401,061,1002,440
2007-01-242,4602,4802,4452,4651,463,7002,465
2007-01-232,4852,5052,4702,495915,0002,495
2007-01-222,4752,5002,4652,4851,224,4002,485
2007-01-192,5002,5202,4652,4751,358,9002,475
2007-01-182,5252,5652,5202,540755,4002,540
2007-01-172,4952,5552,4702,525813,9002,525
2007-01-162,5052,5152,4902,505754,5002,505
2007-01-152,4752,5052,4702,490673,0002,490
2007-01-122,4052,5052,4052,4602,011,1002,460
2007-01-112,4052,4202,3652,390966,1002,390
2007-01-102,4302,4402,3652,3901,356,6002,390
2007-01-092,4002,4552,4002,4501,529,6002,450
2007-01-052,5002,5052,4052,4451,656,5002,445
2007-01-042,5302,5502,5152,520301,6002,520

分割・併合履歴 ： なし