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
2010-12-30	965	972	950	958	875,600	958
2010-12-29	970	980	964	978	570,900	978
2010-12-28	975	984	973	977	486,800	977
2010-12-27	981	985	977	982	755,500	982
2010-12-24	973	983	969	976	590,100	976
2010-12-22	984	993	974	976	1,309,800	976
2010-12-21	993	999	984	997	1,036,000	997
2010-12-20	997	998	978	986	1,033,900	986
2010-12-17	1,002	1,005	995	999	1,186,000	999
2010-12-16	1,008	1,009	995	999	1,457,600	999
2010-12-15	1,013	1,013	996	1,008	1,752,000	1,008
2010-12-14	999	1,013	995	1,010	2,332,600	1,010
2010-12-13	980	996	971	994	2,373,100	994
2010-12-10	1,016	1,016	978	980	4,710,900	980
2010-12-09	1,018	1,018	989	1,002	2,319,200	1,002
2010-12-08	972	992	968	989	2,431,900	989
2010-12-07	958	959	950	957	1,237,100	957
2010-12-06	956	960	952	957	902,200	957
2010-12-03	970	975	952	958	1,589,100	958
2010-12-02	958	962	955	959	1,547,100	959
2010-12-01	923	934	913	931	1,993,300	931
2010-11-30	951	953	917	927	3,405,900	927
2010-11-29	946	963	944	953	2,182,800	953
2010-11-26	964	968	946	953	1,681,400	953
2010-11-25	965	975	957	970	1,392,700	970
2010-11-24	959	964	950	956	1,473,800	956
2010-11-22	967	975	964	974	1,504,300	974
2010-11-19	970	972	951	955	1,445,200	955
2010-11-18	933	958	929	957	2,379,300	957
2010-11-17	918	925	915	924	1,878,600	924
2010-11-16	932	946	929	937	2,084,800	937
2010-11-15	919	930	912	926	1,530,700	926
2010-11-12	931	934	912	912	2,017,200	912
2010-11-11	930	950	927	934	2,143,000	934
2010-11-10	888	925	887	915	2,427,200	915
2010-11-09	896	898	883	887	2,418,200	887
2010-11-08	897	909	891	899	1,765,100	899
2010-11-05	882	910	880	896	3,038,200	896
2010-11-04	849	875	842	867	3,019,500	867
2010-11-02	803	834	794	824	2,508,000	824
2010-11-01	808	825	802	820	1,429,400	820
2010-10-29	829	830	798	808	1,891,300	808
2010-10-28	833	833	821	829	1,833,700	829
2010-10-27	816	855	813	835	4,204,600	835
2010-10-26	813	822	807	813	969,500	813
2010-10-25	824	829	808	810	1,581,100	810
2010-10-22	827	831	820	827	1,002,800	827
2010-10-21	831	831	808	820	1,954,500	820
2010-10-20	819	823	810	816	1,913,800	816
2010-10-19	839	848	836	843	1,217,500	843
2010-10-18	842	848	827	831	755,900	831
2010-10-15	845	848	828	837	1,762,600	837
2010-10-14	836	853	836	844	2,739,700	844
2010-10-13	828	837	818	821	2,324,700	821
2010-10-12	835	845	812	813	2,693,900	813
2010-10-08	832	833	818	823	2,187,900	823
2010-10-07	810	831	804	830	2,468,500	830
2010-10-06	801	817	791	815	2,114,900	815
2010-10-05	776	796	770	787	2,590,700	787
2010-10-04	777	789	771	776	1,789,000	776
2010-10-01	778	784	769	775	2,170,800	775
2010-09-30	789	793	769	769	1,752,600	769
2010-09-29	779	796	778	784	1,855,200	784
2010-09-28	781	788	769	772	1,518,700	772
2010-09-27	787	789	768	778	2,361,900	778
2010-09-24	776	787	761	773	4,290,200	773
2010-09-22	819	819	797	806	2,214,400	806
2010-09-21	825	832	810	816	1,744,800	816
2010-09-17	817	830	809	827	2,034,900	827
2010-09-16	805	807	792	802	2,473,200	802
2010-09-15	747	792	741	785	2,525,800	785
2010-09-14	758	763	744	757	1,324,700	757
2010-09-13	761	770	755	757	1,653,300	757
2010-09-10	737	754	734	746	3,472,500	746
2010-09-09	724	738	723	734	1,424,000	734
2010-09-08	737	738	717	719	1,500,600	719
2010-09-07	747	759	737	746	1,894,000	746
2010-09-06	731	747	725	746	1,630,600	746
2010-09-03	711	725	708	723	1,588,500	723
2010-09-02	706	712	700	708	1,513,100	708
2010-09-01	697	698	681	693	2,817,100	693
2010-08-31	700	704	688	689	2,193,300	689
2010-08-30	721	735	711	714	1,937,300	714
2010-08-27	682	711	680	706	2,529,900	706
2010-08-26	696	696	680	687	2,021,300	687
2010-08-25	691	700	680	686	2,061,500	686
2010-08-24	702	703	692	696	1,270,400	696
2010-08-23	716	717	704	711	1,222,100	711
2010-08-20	721	729	713	715	1,545,200	715
2010-08-19	727	743	712	741	3,247,600	741
2010-08-18	740	742	724	727	2,033,000	727
2010-08-17	737	739	722	728	2,039,500	728
2010-08-16	749	752	733	742	2,327,900	742
2010-08-13	744	759	735	755	2,255,200	755
2010-08-12	744	752	737	751	2,244,800	751
2010-08-11	773	773	757	760	1,931,300	760
2010-08-10	794	797	775	777	1,465,300	777
2010-08-09	788	794	784	791	1,203,800	791
2010-08-06	788	803	786	798	1,704,700	798
2010-08-05	818	818	789	799	2,664,700	799
2010-08-04	819	820	793	799	2,972,800	799
2010-08-03	851	852	807	820	3,544,400	820
2010-08-02	847	849	827	828	1,710,500	828
2010-07-30	845	850	833	839	1,746,100	839
2010-07-29	847	858	845	850	1,431,500	850
2010-07-28	849	865	847	859	1,417,200	859
2010-07-27	838	841	827	830	1,011,500	830
2010-07-26	843	851	840	841	1,057,800	841
2010-07-23	822	835	815	828	1,742,500	828
2010-07-22	809	814	801	807	1,509,400	807
2010-07-21	840	844	809	816	1,441,200	816
2010-07-20	823	844	811	832	1,706,400	832
2010-07-16	855	861	829	832	1,452,900	832
2010-07-15	866	879	861	866	1,575,700	866
2010-07-14	861	879	859	874	3,068,900	874
2010-07-13	849	851	834	843	1,437,800	843
2010-07-12	842	859	838	841	1,337,200	841
2010-07-09	864	864	841	849	2,335,800	849
2010-07-08	856	868	848	856	1,540,500	856
2010-07-07	832	833	818	826	1,546,800	826
2010-07-06	810	835	801	830	1,455,800	830
2010-07-05	823	830	814	826	1,126,400	826
2010-07-02	824	824	807	812	1,230,600	812
2010-07-01	834	840	807	816	2,021,900	816
2010-06-30	835	838	824	833	1,589,500	833
2010-06-29	876	885	852	856	1,389,900	856
2010-06-28	897	897	874	879	1,322,100	879
2010-06-25	895	904	882	887	1,756,100	887
2010-06-24	914	922	903	910	984,700	910
2010-06-23	923	924	899	915	1,907,600	915
2010-06-22	950	954	936	938	1,878,800	938
2010-06-21	944	969	944	959	2,299,600	959
2010-06-18	947	954	934	939	2,239,000	939
2010-06-17	960	970	946	949	2,868,000	949
2010-06-16	951	957	941	956	4,485,500	956
2010-06-15	941	950	925	938	9,779,000	938
2010-06-14	919	953	917	941	5,285,200	941
2010-06-11	901	925	885	913	9,354,900	913
2010-06-10	872	891	862	891	4,595,300	891
2010-06-09	868	869	866	866	9,496,300	866
2010-06-08	869	876	868	868	8,622,800	868
2010-06-07	934	940	893	893	4,902,500	893
2010-06-04	947	966	945	956	1,265,000	956
2010-06-03	932	956	928	950	1,524,800	950
2010-06-02	912	937	907	917	1,622,200	917
2010-06-01	938	938	914	922	1,219,500	922
2010-05-31	901	941	901	932	2,674,700	932
2010-05-28	966	970	941	955	2,076,200	955
2010-05-27	920	953	913	952	1,328,500	952
2010-05-26	934	952	917	935	1,728,000	935
2010-05-25	953	954	913	919	1,538,900	919
2010-05-24	972	979	953	975	1,451,300	975
2010-05-21	965	989	950	975	1,613,200	975
2010-05-20	1,017	1,026	991	1,002	1,175,400	1,002
2010-05-19	1,010	1,033	991	1,021	1,583,000	1,021
2010-05-18	1,053	1,053	1,026	1,036	1,690,600	1,036
2010-05-17	1,044	1,058	1,016	1,038	1,846,500	1,038
2010-05-14	1,064	1,082	1,054	1,066	1,748,600	1,066
2010-05-13	1,098	1,100	1,076	1,090	1,050,300	1,090
2010-05-12	1,074	1,099	1,049	1,069	2,517,000	1,069
2010-05-11	1,081	1,106	1,068	1,073	2,944,800	1,073
2010-05-10	1,025	1,099	1,023	1,057	3,662,700	1,057
2010-05-07	966	1,099	966	1,042	3,663,100	1,042
2010-05-06	1,046	1,049	1,023	1,026	2,032,900	1,026
2010-04-30	1,087	1,103	1,072	1,090	1,568,800	1,090
2010-04-28	1,075	1,081	1,054	1,068	1,930,500	1,068
2010-04-27	1,096	1,114	1,090	1,105	1,943,600	1,105
2010-04-26	1,078	1,115	1,078	1,111	1,835,100	1,111
2010-04-23	1,097	1,103	1,062	1,068	3,143,000	1,068
2010-04-22	1,097	1,113	1,084	1,109	1,727,500	1,109
2010-04-21	1,103	1,133	1,103	1,123	1,436,000	1,123
2010-04-20	1,101	1,127	1,092	1,095	1,369,600	1,095
2010-04-19	1,083	1,090	1,069	1,085	2,253,600	1,085
2010-04-16	1,131	1,133	1,105	1,113	2,605,100	1,113
2010-04-15	1,145	1,145	1,122	1,142	1,874,600	1,142
2010-04-14	1,147	1,150	1,116	1,129	2,217,700	1,129
2010-04-13	1,150	1,160	1,121	1,132	3,082,700	1,132
2010-04-12	1,145	1,175	1,130	1,134	1,936,900	1,134
2010-04-09	1,139	1,145	1,102	1,123	4,531,900	1,123
2010-04-08	1,155	1,165	1,143	1,144	1,618,400	1,144
2010-04-07	1,171	1,190	1,148	1,185	1,948,600	1,185
2010-04-06	1,195	1,199	1,158	1,170	2,376,000	1,170
2010-04-05	1,174	1,185	1,165	1,185	1,165,800	1,185
2010-04-02	1,134	1,156	1,127	1,154	1,426,400	1,154
2010-04-01	1,134	1,175	1,116	1,147	4,414,000	1,147
2010-03-31	1,117	1,124	1,095	1,104	2,989,400	1,104
2010-03-30	1,081	1,098	1,068	1,095	2,604,200	1,095
2010-03-29	1,048	1,074	1,042	1,072	1,448,700	1,072
2010-03-26	1,051	1,059	1,026	1,048	2,387,200	1,048
2010-03-25	1,024	1,049	1,021	1,038	3,227,600	1,038
2010-03-24	968	1,008	968	1,004	3,280,500	1,004
2010-03-23	973	973	962	967	697,300	967
2010-03-19	973	977	970	975	785,300	975
2010-03-18	979	984	965	967	1,258,200	967
2010-03-17	963	983	960	979	2,067,200	979
2010-03-16	959	965	955	959	813,500	959
2010-03-15	967	969	962	966	1,263,000	966
2010-03-12	973	973	947	960	4,987,400	960
2010-03-11	951	964	951	961	1,593,900	961
2010-03-10	943	954	940	950	1,744,300	950
2010-03-09	940	946	934	935	3,537,500	935
2010-03-08	956	970	949	964	2,196,100	964
2010-03-05	936	949	932	941	1,687,400	941
2010-03-04	912	938	904	931	3,415,900	931
2010-03-03	924	928	904	910	3,905,600	910
2010-03-02	940	952	933	949	1,108,100	949
2010-03-01	949	954	937	949	1,383,100	949
2010-02-26	940	944	930	934	1,789,500	934
2010-02-25	943	960	933	941	3,770,900	941
2010-02-24	933	951	917	938	3,936,800	938
2010-02-23	968	971	911	934	6,587,000	934
2010-02-22	1,001	1,024	997	1,000	2,048,400	1,000
2010-02-19	1,025	1,044	975	983	1,885,700	983
2010-02-18	1,043	1,043	1,011	1,029	1,498,700	1,029
2010-02-17	987	1,025	980	1,024	1,185,500	1,024
2010-02-16	982	990	970	974	774,800	974
2010-02-15	995	997	973	981	691,200	981
2010-02-12	1,008	1,015	974	997	1,928,300	997
2010-02-10	985	1,013	980	988	2,736,500	988
2010-02-09	948	970	939	963	1,901,900	963
2010-02-08	955	982	950	963	1,843,800	963
2010-02-05	954	989	951	976	2,843,500	976
2010-02-04	1,054	1,061	986	994	3,935,500	994
2010-02-03	1,053	1,085	1,053	1,070	1,716,500	1,070
2010-02-02	1,040	1,059	1,037	1,042	1,616,100	1,042
2010-02-01	1,045	1,045	1,002	1,025	2,252,100	1,025
2010-01-29	1,066	1,067	1,026	1,031	2,315,200	1,031
2010-01-28	1,075	1,111	1,067	1,089	1,978,300	1,089
2010-01-27	1,090	1,090	1,063	1,066	1,467,400	1,066
2010-01-26	1,116	1,133	1,076	1,090	1,778,800	1,090
2010-01-25	1,102	1,120	1,089	1,116	2,076,100	1,116
2010-01-22	1,127	1,145	1,107	1,132	3,128,300	1,132
2010-01-21	1,141	1,202	1,141	1,187	2,145,500	1,187
2010-01-20	1,199	1,220	1,177	1,180	1,182,100	1,180
2010-01-19	1,201	1,204	1,189	1,195	948,100	1,195
2010-01-18	1,196	1,218	1,188	1,212	1,233,100	1,212
2010-01-15	1,197	1,227	1,185	1,222	2,168,900	1,222
2010-01-14	1,200	1,247	1,185	1,227	2,319,500	1,227
2010-01-13	1,164	1,188	1,164	1,175	972,800	1,175
2010-01-12	1,170	1,200	1,168	1,194	1,220,000	1,194
2010-01-08	1,178	1,195	1,165	1,184	2,327,700	1,184
2010-01-07	1,163	1,175	1,144	1,162	1,336,800	1,162
2010-01-06	1,177	1,187	1,161	1,169	1,537,200	1,169
2010-01-05	1,188	1,203	1,177	1,190	1,858,600	1,190
2010-01-04	1,199	1,204	1,186	1,188	649,100	1,188

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6473 (株)ジェイテクト の時系列データ [2010年度]

6473 (株)ジェイテクトの時系列データ [2010年度]