6473 (株)ジェイテクト の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30965972950958875,600958
2010-12-29970980964978570,900978
2010-12-28975984973977486,800977
2010-12-27981985977982755,500982
2010-12-24973983969976590,100976
2010-12-229849939749761,309,800976
2010-12-219939999849971,036,000997
2010-12-209979989789861,033,900986
2010-12-171,0021,0059959991,186,000999
2010-12-161,0081,0099959991,457,600999
2010-12-151,0131,0139961,0081,752,0001,008
2010-12-149991,0139951,0102,332,6001,010
2010-12-139809969719942,373,100994
2010-12-101,0161,0169789804,710,900980
2010-12-091,0181,0189891,0022,319,2001,002
2010-12-089729929689892,431,900989
2010-12-079589599509571,237,100957
2010-12-06956960952957902,200957
2010-12-039709759529581,589,100958
2010-12-029589629559591,547,100959
2010-12-019239349139311,993,300931
2010-11-309519539179273,405,900927
2010-11-299469639449532,182,800953
2010-11-269649689469531,681,400953
2010-11-259659759579701,392,700970
2010-11-249599649509561,473,800956
2010-11-229679759649741,504,300974
2010-11-199709729519551,445,200955
2010-11-189339589299572,379,300957
2010-11-179189259159241,878,600924
2010-11-169329469299372,084,800937
2010-11-159199309129261,530,700926
2010-11-129319349129122,017,200912
2010-11-119309509279342,143,000934
2010-11-108889258879152,427,200915
2010-11-098968988838872,418,200887
2010-11-088979098918991,765,100899
2010-11-058829108808963,038,200896
2010-11-048498758428673,019,500867
2010-11-028038347948242,508,000824
2010-11-018088258028201,429,400820
2010-10-298298307988081,891,300808
2010-10-288338338218291,833,700829
2010-10-278168558138354,204,600835
2010-10-26813822807813969,500813
2010-10-258248298088101,581,100810
2010-10-228278318208271,002,800827
2010-10-218318318088201,954,500820
2010-10-208198238108161,913,800816
2010-10-198398488368431,217,500843
2010-10-18842848827831755,900831
2010-10-158458488288371,762,600837
2010-10-148368538368442,739,700844
2010-10-138288378188212,324,700821
2010-10-128358458128132,693,900813
2010-10-088328338188232,187,900823
2010-10-078108318048302,468,500830
2010-10-068018177918152,114,900815
2010-10-057767967707872,590,700787
2010-10-047777897717761,789,000776
2010-10-017787847697752,170,800775
2010-09-307897937697691,752,600769
2010-09-297797967787841,855,200784
2010-09-287817887697721,518,700772
2010-09-277877897687782,361,900778
2010-09-247767877617734,290,200773
2010-09-228198197978062,214,400806
2010-09-218258328108161,744,800816
2010-09-178178308098272,034,900827
2010-09-168058077928022,473,200802
2010-09-157477927417852,525,800785
2010-09-147587637447571,324,700757
2010-09-137617707557571,653,300757
2010-09-107377547347463,472,500746
2010-09-097247387237341,424,000734
2010-09-087377387177191,500,600719
2010-09-077477597377461,894,000746
2010-09-067317477257461,630,600746
2010-09-037117257087231,588,500723
2010-09-027067127007081,513,100708
2010-09-016976986816932,817,100693
2010-08-317007046886892,193,300689
2010-08-307217357117141,937,300714
2010-08-276827116807062,529,900706
2010-08-266966966806872,021,300687
2010-08-256917006806862,061,500686
2010-08-247027036926961,270,400696
2010-08-237167177047111,222,100711
2010-08-207217297137151,545,200715
2010-08-197277437127413,247,600741
2010-08-187407427247272,033,000727
2010-08-177377397227282,039,500728
2010-08-167497527337422,327,900742
2010-08-137447597357552,255,200755
2010-08-127447527377512,244,800751
2010-08-117737737577601,931,300760
2010-08-107947977757771,465,300777
2010-08-097887947847911,203,800791
2010-08-067888037867981,704,700798
2010-08-058188187897992,664,700799
2010-08-048198207937992,972,800799
2010-08-038518528078203,544,400820
2010-08-028478498278281,710,500828
2010-07-308458508338391,746,100839
2010-07-298478588458501,431,500850
2010-07-288498658478591,417,200859
2010-07-278388418278301,011,500830
2010-07-268438518408411,057,800841
2010-07-238228358158281,742,500828
2010-07-228098148018071,509,400807
2010-07-218408448098161,441,200816
2010-07-208238448118321,706,400832
2010-07-168558618298321,452,900832
2010-07-158668798618661,575,700866
2010-07-148618798598743,068,900874
2010-07-138498518348431,437,800843
2010-07-128428598388411,337,200841
2010-07-098648648418492,335,800849
2010-07-088568688488561,540,500856
2010-07-078328338188261,546,800826
2010-07-068108358018301,455,800830
2010-07-058238308148261,126,400826
2010-07-028248248078121,230,600812
2010-07-018348408078162,021,900816
2010-06-308358388248331,589,500833
2010-06-298768858528561,389,900856
2010-06-288978978748791,322,100879
2010-06-258959048828871,756,100887
2010-06-24914922903910984,700910
2010-06-239239248999151,907,600915
2010-06-229509549369381,878,800938
2010-06-219449699449592,299,600959
2010-06-189479549349392,239,000939
2010-06-179609709469492,868,000949
2010-06-169519579419564,485,500956
2010-06-159419509259389,779,000938
2010-06-149199539179415,285,200941
2010-06-119019258859139,354,900913
2010-06-108728918628914,595,300891
2010-06-098688698668669,496,300866
2010-06-088698768688688,622,800868
2010-06-079349408938934,902,500893
2010-06-049479669459561,265,000956
2010-06-039329569289501,524,800950
2010-06-029129379079171,622,200917
2010-06-019389389149221,219,500922
2010-05-319019419019322,674,700932
2010-05-289669709419552,076,200955
2010-05-279209539139521,328,500952
2010-05-269349529179351,728,000935
2010-05-259539549139191,538,900919
2010-05-249729799539751,451,300975
2010-05-219659899509751,613,200975
2010-05-201,0171,0269911,0021,175,4001,002
2010-05-191,0101,0339911,0211,583,0001,021
2010-05-181,0531,0531,0261,0361,690,6001,036
2010-05-171,0441,0581,0161,0381,846,5001,038
2010-05-141,0641,0821,0541,0661,748,6001,066
2010-05-131,0981,1001,0761,0901,050,3001,090
2010-05-121,0741,0991,0491,0692,517,0001,069
2010-05-111,0811,1061,0681,0732,944,8001,073
2010-05-101,0251,0991,0231,0573,662,7001,057
2010-05-079661,0999661,0423,663,1001,042
2010-05-061,0461,0491,0231,0262,032,9001,026
2010-04-301,0871,1031,0721,0901,568,8001,090
2010-04-281,0751,0811,0541,0681,930,5001,068
2010-04-271,0961,1141,0901,1051,943,6001,105
2010-04-261,0781,1151,0781,1111,835,1001,111
2010-04-231,0971,1031,0621,0683,143,0001,068
2010-04-221,0971,1131,0841,1091,727,5001,109
2010-04-211,1031,1331,1031,1231,436,0001,123
2010-04-201,1011,1271,0921,0951,369,6001,095
2010-04-191,0831,0901,0691,0852,253,6001,085
2010-04-161,1311,1331,1051,1132,605,1001,113
2010-04-151,1451,1451,1221,1421,874,6001,142
2010-04-141,1471,1501,1161,1292,217,7001,129
2010-04-131,1501,1601,1211,1323,082,7001,132
2010-04-121,1451,1751,1301,1341,936,9001,134
2010-04-091,1391,1451,1021,1234,531,9001,123
2010-04-081,1551,1651,1431,1441,618,4001,144
2010-04-071,1711,1901,1481,1851,948,6001,185
2010-04-061,1951,1991,1581,1702,376,0001,170
2010-04-051,1741,1851,1651,1851,165,8001,185
2010-04-021,1341,1561,1271,1541,426,4001,154
2010-04-011,1341,1751,1161,1474,414,0001,147
2010-03-311,1171,1241,0951,1042,989,4001,104
2010-03-301,0811,0981,0681,0952,604,2001,095
2010-03-291,0481,0741,0421,0721,448,7001,072
2010-03-261,0511,0591,0261,0482,387,2001,048
2010-03-251,0241,0491,0211,0383,227,6001,038
2010-03-249681,0089681,0043,280,5001,004
2010-03-23973973962967697,300967
2010-03-19973977970975785,300975
2010-03-189799849659671,258,200967
2010-03-179639839609792,067,200979
2010-03-16959965955959813,500959
2010-03-159679699629661,263,000966
2010-03-129739739479604,987,400960
2010-03-119519649519611,593,900961
2010-03-109439549409501,744,300950
2010-03-099409469349353,537,500935
2010-03-089569709499642,196,100964
2010-03-059369499329411,687,400941
2010-03-049129389049313,415,900931
2010-03-039249289049103,905,600910
2010-03-029409529339491,108,100949
2010-03-019499549379491,383,100949
2010-02-269409449309341,789,500934
2010-02-259439609339413,770,900941
2010-02-249339519179383,936,800938
2010-02-239689719119346,587,000934
2010-02-221,0011,0249971,0002,048,4001,000
2010-02-191,0251,0449759831,885,700983
2010-02-181,0431,0431,0111,0291,498,7001,029
2010-02-179871,0259801,0241,185,5001,024
2010-02-16982990970974774,800974
2010-02-15995997973981691,200981
2010-02-121,0081,0159749971,928,300997
2010-02-109851,0139809882,736,500988
2010-02-099489709399631,901,900963
2010-02-089559829509631,843,800963
2010-02-059549899519762,843,500976
2010-02-041,0541,0619869943,935,500994
2010-02-031,0531,0851,0531,0701,716,5001,070
2010-02-021,0401,0591,0371,0421,616,1001,042
2010-02-011,0451,0451,0021,0252,252,1001,025
2010-01-291,0661,0671,0261,0312,315,2001,031
2010-01-281,0751,1111,0671,0891,978,3001,089
2010-01-271,0901,0901,0631,0661,467,4001,066
2010-01-261,1161,1331,0761,0901,778,8001,090
2010-01-251,1021,1201,0891,1162,076,1001,116
2010-01-221,1271,1451,1071,1323,128,3001,132
2010-01-211,1411,2021,1411,1872,145,5001,187
2010-01-201,1991,2201,1771,1801,182,1001,180
2010-01-191,2011,2041,1891,195948,1001,195
2010-01-181,1961,2181,1881,2121,233,1001,212
2010-01-151,1971,2271,1851,2222,168,9001,222
2010-01-141,2001,2471,1851,2272,319,5001,227
2010-01-131,1641,1881,1641,175972,8001,175
2010-01-121,1701,2001,1681,1941,220,0001,194
2010-01-081,1781,1951,1651,1842,327,7001,184
2010-01-071,1631,1751,1441,1621,336,8001,162
2010-01-061,1771,1871,1611,1691,537,2001,169
2010-01-051,1881,2031,1771,1901,858,6001,190
2010-01-041,1991,2041,1861,188649,1001,188

分割・併合履歴 : なし