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
2007-12-28	2,075	2,075	2,010	2,010	410,200	2,010
2007-12-27	2,055	2,065	2,040	2,055	463,400	2,055
2007-12-26	2,060	2,075	2,050	2,060	457,900	2,060
2007-12-25	2,065	2,065	2,025	2,050	799,800	2,050
2007-12-21	1,887	1,997	1,885	1,992	1,432,800	1,992
2007-12-20	1,943	1,959	1,903	1,917	1,301,100	1,917
2007-12-19	1,911	1,933	1,897	1,897	1,216,000	1,897
2007-12-18	1,915	1,933	1,886	1,922	1,689,900	1,922
2007-12-17	1,991	1,993	1,941	1,945	1,812,000	1,945
2007-12-14	1,996	2,070	1,996	2,020	3,072,600	2,020
2007-12-13	2,010	2,050	1,992	1,999	901,000	1,999
2007-12-12	1,973	2,045	1,967	2,035	868,800	2,035
2007-12-11	2,065	2,065	2,020	2,035	757,500	2,035
2007-12-10	2,075	2,080	2,015	2,030	675,800	2,030
2007-12-07	2,005	2,050	1,996	2,030	970,100	2,030
2007-12-06	1,982	1,987	1,949	1,973	833,900	1,973
2007-12-05	1,889	1,930	1,878	1,922	820,800	1,922
2007-12-04	1,875	1,907	1,867	1,878	907,400	1,878
2007-12-03	1,909	1,929	1,889	1,900	698,800	1,900
2007-11-30	1,842	1,930	1,842	1,908	1,121,300	1,908
2007-11-29	1,854	1,874	1,845	1,866	862,900	1,866
2007-11-28	1,849	1,878	1,798	1,827	891,100	1,827
2007-11-27	1,800	1,914	1,791	1,862	1,037,500	1,862
2007-11-26	1,836	1,845	1,808	1,825	1,041,700	1,825
2007-11-22	1,788	1,824	1,757	1,782	1,601,800	1,782
2007-11-21	1,820	1,847	1,770	1,789	1,494,000	1,789
2007-11-20	1,786	1,853	1,774	1,850	1,584,200	1,850
2007-11-19	1,850	1,867	1,807	1,816	947,000	1,816
2007-11-16	1,856	1,860	1,797	1,841	1,294,300	1,841
2007-11-15	1,884	1,924	1,879	1,886	1,488,000	1,886
2007-11-14	1,880	1,906	1,862	1,900	1,349,900	1,900
2007-11-13	1,884	1,906	1,855	1,890	1,433,600	1,890
2007-11-12	1,928	1,938	1,863	1,910	1,712,800	1,910
2007-11-09	2,005	2,025	1,970	1,978	3,015,900	1,978
2007-11-08	2,040	2,055	2,010	2,030	1,070,100	2,030
2007-11-07	2,135	2,135	2,055	2,060	637,800	2,060
2007-11-06	2,125	2,140	2,115	2,135	940,500	2,135
2007-11-05	2,105	2,120	2,075	2,085	940,500	2,085
2007-11-02	2,150	2,165	2,130	2,150	1,311,200	2,150
2007-11-01	2,195	2,250	2,175	2,245	1,098,300	2,245
2007-10-31	2,160	2,200	2,130	2,195	1,062,900	2,195
2007-10-30	2,175	2,185	2,150	2,155	1,404,000	2,155
2007-10-29	2,175	2,195	2,175	2,175	736,000	2,175
2007-10-26	2,155	2,185	2,155	2,170	1,386,500	2,170
2007-10-25	2,070	2,110	2,055	2,075	1,361,800	2,075
2007-10-24	2,090	2,095	2,055	2,055	806,000	2,055
2007-10-23	2,085	2,120	2,070	2,090	436,500	2,090
2007-10-22	2,080	2,090	2,045	2,085	723,100	2,085
2007-10-19	2,150	2,160	2,105	2,130	1,167,600	2,130
2007-10-18	2,185	2,200	2,150	2,175	1,043,800	2,175
2007-10-17	2,190	2,190	2,150	2,180	1,934,700	2,180
2007-10-16	2,160	2,170	2,150	2,165	903,300	2,165
2007-10-15	2,205	2,210	2,165	2,195	1,052,000	2,195
2007-10-12	2,175	2,215	2,125	2,210	2,426,100	2,210
2007-10-11	2,055	2,145	2,055	2,145	910,600	2,145
2007-10-10	2,100	2,105	2,080	2,085	449,700	2,085
2007-10-09	2,085	2,105	2,065	2,085	784,100	2,085
2007-10-05	2,060	2,075	2,035	2,045	709,100	2,045
2007-10-04	2,085	2,085	2,050	2,070	634,300	2,070
2007-10-03	2,070	2,085	2,060	2,085	522,500	2,085
2007-10-02	2,085	2,090	2,060	2,070	636,800	2,070
2007-10-01	2,030	2,055	2,010	2,045	811,300	2,045
2007-09-28	1,961	2,035	1,959	2,025	1,832,900	2,025
2007-09-27	1,990	2,030	1,976	2,025	1,123,300	2,025
2007-09-26	1,932	1,994	1,932	1,989	1,104,300	1,989
2007-09-25	1,940	1,949	1,896	1,931	890,000	1,931
2007-09-21	1,928	1,940	1,917	1,924	1,235,600	1,924
2007-09-20	1,912	1,930	1,892	1,928	1,128,800	1,928
2007-09-19	1,856	1,889	1,840	1,882	1,496,700	1,882
2007-09-18	1,859	1,859	1,793	1,796	1,157,500	1,796
2007-09-14	1,790	1,844	1,777	1,829	4,231,800	1,829
2007-09-13	1,830	1,841	1,786	1,789	1,328,900	1,789
2007-09-12	1,836	1,853	1,783	1,796	1,884,500	1,796
2007-09-11	1,808	1,808	1,751	1,788	878,800	1,788
2007-09-10	1,793	1,796	1,765	1,778	1,163,200	1,778
2007-09-07	1,805	1,852	1,798	1,835	1,676,400	1,835
2007-09-06	1,801	1,871	1,801	1,865	1,588,400	1,865
2007-09-05	1,859	1,911	1,845	1,851	2,648,000	1,851
2007-09-04	1,810	1,848	1,790	1,819	1,657,500	1,819
2007-09-03	1,853	1,859	1,801	1,816	1,155,600	1,816
2007-08-31	1,788	1,845	1,787	1,840	1,464,300	1,840
2007-08-30	1,797	1,810	1,768	1,788	2,207,200	1,788
2007-08-29	1,691	1,720	1,683	1,712	942,400	1,712
2007-08-28	1,755	1,767	1,728	1,752	1,036,500	1,752
2007-08-27	1,802	1,811	1,762	1,770	1,090,000	1,770
2007-08-24	1,819	1,823	1,771	1,791	1,366,600	1,791
2007-08-23	1,798	1,814	1,786	1,806	1,579,900	1,806
2007-08-22	1,740	1,768	1,708	1,746	1,453,300	1,746
2007-08-21	1,734	1,803	1,734	1,748	1,887,100	1,748
2007-08-20	1,700	1,780	1,690	1,721	2,279,400	1,721
2007-08-17	1,862	1,866	1,638	1,646	4,130,200	1,646
2007-08-16	1,895	1,914	1,859	1,887	1,726,300	1,887
2007-08-15	1,935	1,958	1,918	1,925	1,236,800	1,925
2007-08-14	1,920	1,965	1,908	1,944	1,018,200	1,944
2007-08-13	1,905	1,980	1,872	1,922	1,915,000	1,922
2007-08-10	1,905	1,950	1,905	1,935	3,209,200	1,935
2007-08-09	1,989	2,015	1,965	2,005	1,963,900	2,005
2007-08-08	1,950	1,985	1,942	1,964	1,928,400	1,964
2007-08-07	2,000	2,010	1,958	1,976	2,138,100	1,976
2007-08-06	1,995	2,020	1,964	2,005	1,887,700	2,005
2007-08-03	2,040	2,080	2,015	2,025	2,159,500	2,025
2007-08-02	2,020	2,040	1,986	2,035	1,377,600	2,035
2007-08-01	2,025	2,045	2,010	2,020	1,001,900	2,020
2007-07-31	2,095	2,100	2,070	2,075	915,800	2,075
2007-07-30	2,050	2,095	2,035	2,090	1,201,600	2,090
2007-07-27	2,065	2,080	2,050	2,075	1,086,000	2,075
2007-07-26	2,125	2,150	2,105	2,140	842,300	2,140
2007-07-25	2,100	2,120	2,085	2,115	681,100	2,115
2007-07-24	2,120	2,130	2,105	2,120	435,500	2,120
2007-07-23	2,120	2,140	2,100	2,115	835,900	2,115
2007-07-20	2,135	2,165	2,135	2,155	575,900	2,155
2007-07-19	2,175	2,175	2,130	2,155	800,500	2,155
2007-07-18	2,185	2,190	2,160	2,170	579,000	2,170
2007-07-17	2,200	2,205	2,180	2,180	669,500	2,180
2007-07-13	2,175	2,220	2,175	2,200	1,629,400	2,200
2007-07-12	2,180	2,190	2,145	2,160	931,800	2,160
2007-07-11	2,200	2,200	2,170	2,180	515,200	2,180
2007-07-10	2,205	2,215	2,190	2,200	456,900	2,200
2007-07-09	2,235	2,235	2,205	2,220	463,100	2,220
2007-07-06	2,185	2,205	2,185	2,195	757,500	2,195
2007-07-05	2,210	2,235	2,205	2,205	656,200	2,205
2007-07-04	2,220	2,230	2,210	2,220	406,500	2,220
2007-07-03	2,230	2,245	2,215	2,220	1,089,700	2,220
2007-07-02	2,215	2,230	2,205	2,225	849,500	2,225
2007-06-29	2,210	2,250	2,205	2,230	970,600	2,230
2007-06-28	2,230	2,240	2,195	2,205	740,100	2,205
2007-06-27	2,235	2,250	2,215	2,215	1,089,500	2,215
2007-06-26	2,280	2,280	2,245	2,250	1,064,400	2,250
2007-06-25	2,255	2,300	2,250	2,275	2,401,800	2,275
2007-06-22	2,235	2,255	2,220	2,255	1,001,600	2,255
2007-06-21	2,230	2,250	2,220	2,240	1,097,600	2,240
2007-06-20	2,235	2,280	2,220	2,255	1,468,500	2,255
2007-06-19	2,220	2,235	2,195	2,220	665,200	2,220
2007-06-18	2,200	2,225	2,195	2,215	1,234,100	2,215
2007-06-15	2,160	2,185	2,150	2,170	1,744,900	2,170
2007-06-14	2,140	2,175	2,140	2,160	1,074,500	2,160
2007-06-13	2,190	2,190	2,110	2,160	1,014,800	2,160
2007-06-12	2,195	2,195	2,175	2,185	1,112,500	2,185
2007-06-11	2,175	2,180	2,165	2,180	777,100	2,180
2007-06-08	2,155	2,170	2,115	2,155	3,856,700	2,155
2007-06-07	2,200	2,200	2,170	2,190	992,100	2,190
2007-06-06	2,210	2,220	2,195	2,200	1,146,400	2,200
2007-06-05	2,190	2,215	2,185	2,205	893,000	2,205
2007-06-04	2,185	2,190	2,150	2,185	1,293,600	2,185
2007-06-01	2,175	2,200	2,165	2,190	1,298,700	2,190
2007-05-31	2,110	2,175	2,095	2,165	1,960,900	2,165
2007-05-30	2,075	2,085	2,050	2,070	1,299,900	2,070
2007-05-29	2,090	2,110	2,075	2,095	873,500	2,095
2007-05-28	2,110	2,110	2,090	2,100	575,700	2,100
2007-05-25	2,105	2,120	2,080	2,090	1,671,000	2,090
2007-05-24	2,075	2,125	2,070	2,115	1,456,100	2,115
2007-05-23	2,100	2,100	2,050	2,070	1,556,500	2,070
2007-05-22	2,070	2,080	2,055	2,075	1,027,300	2,075
2007-05-21	2,080	2,095	2,060	2,085	693,500	2,085
2007-05-18	2,100	2,105	2,065	2,085	1,137,800	2,085
2007-05-17	2,040	2,105	2,035	2,090	2,430,200	2,090
2007-05-16	2,005	2,015	1,993	2,000	1,471,400	2,000
2007-05-15	2,030	2,045	2,015	2,025	1,389,700	2,025
2007-05-14	2,065	2,075	2,025	2,030	1,767,200	2,030
2007-05-11	2,100	2,120	2,025	2,045	3,561,900	2,045
2007-05-10	2,150	2,155	2,120	2,140	2,109,900	2,140
2007-05-09	2,195	2,215	2,130	2,160	2,306,500	2,160
2007-05-08	2,185	2,230	2,170	2,210	1,135,700	2,210
2007-05-07	2,190	2,215	2,175	2,180	1,464,900	2,180
2007-05-02	2,210	2,210	2,165	2,190	867,800	2,190
2007-05-01	2,245	2,245	2,185	2,205	962,500	2,205
2007-04-27	2,205	2,255	2,200	2,245	1,481,200	2,245
2007-04-26	2,180	2,240	2,175	2,230	2,301,900	2,230
2007-04-25	2,140	2,155	2,125	2,125	1,108,400	2,125
2007-04-24	2,150	2,170	2,140	2,145	1,651,000	2,145
2007-04-23	2,210	2,220	2,180	2,185	1,182,000	2,185
2007-04-20	2,175	2,190	2,160	2,175	974,700	2,175
2007-04-19	2,165	2,180	2,145	2,170	2,021,100	2,170
2007-04-18	2,165	2,200	2,155	2,185	1,451,100	2,185
2007-04-17	2,220	2,220	2,155	2,185	1,422,800	2,185
2007-04-16	2,215	2,240	2,180	2,195	1,603,200	2,195
2007-04-13	2,215	2,225	2,190	2,195	1,837,300	2,195
2007-04-12	2,160	2,210	2,160	2,195	1,792,300	2,195
2007-04-11	2,170	2,180	2,155	2,165	1,224,300	2,165
2007-04-10	2,175	2,190	2,155	2,185	1,693,300	2,185
2007-04-09	2,180	2,215	2,175	2,215	1,313,200	2,215
2007-04-06	2,145	2,185	2,145	2,165	3,307,000	2,165
2007-04-05	2,075	2,090	2,055	2,090	1,373,500	2,090
2007-04-04	2,065	2,095	2,045	2,095	1,424,000	2,095
2007-04-03	2,015	2,045	2,005	2,035	1,246,300	2,035
2007-04-02	2,075	2,085	2,010	2,020	1,561,900	2,020
2007-03-30	2,065	2,085	2,045	2,065	1,038,800	2,065
2007-03-29	2,035	2,080	2,015	2,075	1,077,500	2,075
2007-03-28	2,055	2,100	2,045	2,065	1,488,800	2,065
2007-03-27	2,080	2,125	2,060	2,090	1,154,300	2,090
2007-03-26	2,150	2,150	2,120	2,130	852,100	2,130
2007-03-23	2,170	2,170	2,135	2,145	769,200	2,145
2007-03-22	2,160	2,165	2,125	2,130	1,040,900	2,130
2007-03-20	2,125	2,140	2,100	2,100	1,002,600	2,100
2007-03-19	2,015	2,090	2,005	2,085	1,880,500	2,085
2007-03-16	2,030	2,060	2,005	2,025	1,740,300	2,025
2007-03-15	2,105	2,110	2,065	2,070	1,229,500	2,070
2007-03-14	2,085	2,090	2,040	2,070	1,450,200	2,070
2007-03-13	2,145	2,160	2,140	2,145	1,123,600	2,145
2007-03-12	2,175	2,195	2,150	2,165	2,006,500	2,165
2007-03-09	2,200	2,210	2,115	2,140	7,075,700	2,140
2007-03-08	2,000	2,045	1,990	2,045	2,195,000	2,045
2007-03-07	2,050	2,070	2,000	2,015	2,585,400	2,015
2007-03-06	1,992	2,020	1,982	2,010	2,716,100	2,010
2007-03-05	2,020	2,035	1,973	1,991	3,904,000	1,991
2007-03-02	2,085	2,115	2,055	2,100	2,060,700	2,100
2007-03-01	2,110	2,115	2,070	2,115	1,725,800	2,115
2007-02-28	2,025	2,100	2,020	2,090	1,666,600	2,090
2007-02-27	2,200	2,200	2,165	2,175	1,340,500	2,175
2007-02-26	2,220	2,230	2,185	2,200	1,857,300	2,200
2007-02-23	2,220	2,230	2,195	2,205	1,621,800	2,205
2007-02-22	2,205	2,215	2,195	2,205	1,311,100	2,205
2007-02-21	2,225	2,245	2,190	2,205	1,742,000	2,205
2007-02-20	2,220	2,225	2,200	2,210	1,573,200	2,210
2007-02-19	2,200	2,250	2,195	2,240	1,260,400	2,240
2007-02-16	2,210	2,225	2,200	2,215	1,566,400	2,215
2007-02-15	2,295	2,295	2,215	2,240	2,434,600	2,240
2007-02-14	2,245	2,290	2,240	2,255	2,969,700	2,255
2007-02-13	2,175	2,250	2,170	2,190	4,179,400	2,190
2007-02-09	2,295	2,320	2,255	2,295	2,177,300	2,295
2007-02-08	2,345	2,365	2,270	2,295	1,760,500	2,295
2007-02-07	2,390	2,395	2,325	2,345	1,519,500	2,345
2007-02-06	2,410	2,430	2,395	2,400	734,400	2,400
2007-02-05	2,435	2,445	2,395	2,410	979,000	2,410
2007-02-02	2,445	2,480	2,440	2,455	1,160,000	2,455
2007-02-01	2,425	2,445	2,400	2,430	866,800	2,430
2007-01-31	2,450	2,450	2,420	2,435	1,263,000	2,435
2007-01-30	2,445	2,465	2,430	2,450	864,100	2,450
2007-01-29	2,450	2,485	2,420	2,440	1,536,000	2,440
2007-01-26	2,420	2,435	2,395	2,425	1,365,800	2,425
2007-01-25	2,485	2,490	2,425	2,440	1,061,100	2,440
2007-01-24	2,460	2,480	2,445	2,465	1,463,700	2,465
2007-01-23	2,485	2,505	2,470	2,495	915,000	2,495
2007-01-22	2,475	2,500	2,465	2,485	1,224,400	2,485
2007-01-19	2,500	2,520	2,465	2,475	1,358,900	2,475
2007-01-18	2,525	2,565	2,520	2,540	755,400	2,540
2007-01-17	2,495	2,555	2,470	2,525	813,900	2,525
2007-01-16	2,505	2,515	2,490	2,505	754,500	2,505
2007-01-15	2,475	2,505	2,470	2,490	673,000	2,490
2007-01-12	2,405	2,505	2,405	2,460	2,011,100	2,460
2007-01-11	2,405	2,420	2,365	2,390	966,100	2,390
2007-01-10	2,430	2,440	2,365	2,390	1,356,600	2,390
2007-01-09	2,400	2,455	2,400	2,450	1,529,600	2,450
2007-01-05	2,500	2,505	2,405	2,445	1,656,500	2,445
2007-01-04	2,530	2,550	2,515	2,520	301,600	2,520

分割・併合履歴：なし

6473 (株)ジェイテクト の時系列データ [2007年度]

6473 (株)ジェイテクトの時系列データ [2007年度]