1. HOME >
  2. 株価時系列 >
  3. 6473 >
  4. 2011年

6473 (株)ジェイテクト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30748768745757903,100757
2011-12-29734741721740714,500740
2011-12-287387497327331,240,700733
2011-12-27741744736739527,500739
2011-12-26739756738747856,500747
2011-12-227377377227241,128,000724
2011-12-21730739729736818,100736
2011-12-20713724712721594,900721
2011-12-19711713700708952,200708
2011-12-167247347167171,427,500717
2011-12-157317347157181,134,300718
2011-12-147417457327381,303,300738
2011-12-137577597467491,029,600749
2011-12-12759778759772927,000772
2011-12-097617747457494,672,200749
2011-12-087657857617761,417,600776
2011-12-077547767547741,280,900774
2011-12-067607727447461,074,400746
2011-12-057757777637751,385,400775
2011-12-027817877747781,064,500778
2011-12-017707847667771,983,600777
2011-11-307347427247422,140,700742
2011-11-297157347147341,352,700734
2011-11-287157187047061,352,000706
2011-11-256786876696801,323,200680
2011-11-246816876696781,379,400678
2011-11-226757006746931,061,300693
2011-11-216946946726851,162,700685
2011-11-186967026926961,596,600696
2011-11-176917056906972,135,000697
2011-11-167117166876901,930,500690
2011-11-157197257137181,278,000718
2011-11-147487607397441,158,400744
2011-11-117297447217352,147,400735
2011-11-107377437217284,238,900728
2011-11-098128127347426,444,200742
2011-11-088458468128131,102,800813
2011-11-078558558298421,725,000842
2011-11-048358598338571,723,700857
2011-11-028238237988041,719,100804
2011-11-018638678408411,225,500841
2011-10-318678848578782,084,100878
2011-10-289349478668734,178,000873
2011-10-278969198909191,097,300919
2011-10-268879068788941,296,900894
2011-10-259109208938981,283,100898
2011-10-248849098849061,211,300906
2011-10-219159208798842,147,200884
2011-10-209159158868951,655,100895
2011-10-199229279069081,388,000908
2011-10-189009078839001,304,700900
2011-10-179099219019161,740,700916
2011-10-148808808608662,370,900866
2011-10-138888988818841,342,800884
2011-10-128608748468691,369,600869
2011-10-118428718368681,837,700868
2011-10-078448678248341,780,000834
2011-10-068428588288331,999,500833
2011-10-058708808298331,807,300833
2011-10-048608658388591,513,800859
2011-10-039159218588732,291,600873
2011-09-309509559179371,679,600937
2011-09-299119578999551,472,100955
2011-09-289099339099221,185,700922
2011-09-278759018759011,274,800901
2011-09-268808888528551,581,200855
2011-09-229139138758752,188,600875
2011-09-21923941916932825,100932
2011-09-209179319099241,232,300924
2011-09-169109489079471,514,500947
2011-09-158818908688831,639,100883
2011-09-14877897853856950,000856
2011-09-138588848568761,537,900876
2011-09-128508558418481,502,200848
2011-09-098969058728773,574,400877
2011-09-08926934894903851,900903
2011-09-079049198959151,394,300915
2011-09-069089158778771,699,000877
2011-09-059389439149191,576,900919
2011-09-029569659459531,537,600953
2011-09-019509749479681,842,500968
2011-08-319419459279371,348,000937
2011-08-309369539329381,272,500938
2011-08-299119308889171,458,200917
2011-08-268919068819031,111,600903
2011-08-258739038708901,578,900890
2011-08-248838948498511,825,000851
2011-08-238698748538682,067,300868
2011-08-228949088648651,742,200865
2011-08-199069248938961,812,000896
2011-08-189809809349361,326,100936
2011-08-179859869719801,095,900980
2011-08-169789989769961,887,700996
2011-08-159799869609681,512,400968
2011-08-129929939589631,849,500963
2011-08-119799949709771,716,200977
2011-08-101,0311,0399979991,632,500999
2011-08-099811,0049561,0012,273,1001,001
2011-08-081,0411,0481,0161,0191,256,7001,019
2011-08-051,0641,0711,0511,0591,597,8001,059
2011-08-041,1141,1271,0951,0962,185,1001,096
2011-08-031,1041,1101,0961,1011,639,4001,101
2011-08-021,1541,1541,1171,1301,676,0001,130
2011-08-011,1561,1931,1531,1682,448,1001,168
2011-07-291,1401,1501,1291,1351,139,5001,135
2011-07-281,1521,1691,1451,1481,780,9001,148
2011-07-271,1701,1711,1551,1603,112,6001,160
2011-07-261,2391,2401,1751,1934,698,7001,193
2011-07-251,2191,2381,2121,2281,325,0001,228
2011-07-221,2291,2331,2221,2281,446,9001,228
2011-07-211,2051,2191,1931,2131,679,8001,213
2011-07-201,2311,2401,2191,2231,409,0001,223
2011-07-191,2111,2291,2081,2171,111,1001,217
2011-07-151,1821,2261,1811,2222,564,3001,222
2011-07-141,1881,1921,1731,1821,308,1001,182
2011-07-131,1731,1911,1711,1831,365,7001,183
2011-07-121,1701,1771,1611,1701,295,2001,170
2011-07-111,1881,1981,1781,184947,1001,184
2011-07-081,2051,2091,1921,1922,074,1001,192
2011-07-071,1911,1921,1821,1851,727,6001,185
2011-07-061,1751,1921,1701,1901,691,2001,190
2011-07-051,1501,1771,1501,1701,656,1001,170
2011-07-041,1681,1721,1511,1532,139,6001,153
2011-07-011,1721,1781,1481,1523,319,6001,152
2011-06-301,1781,1891,1651,1792,920,9001,179
2011-06-291,1961,1961,1651,1771,974,2001,177
2011-06-281,1891,1991,1751,1801,326,6001,180
2011-06-271,1721,1791,1601,1661,130,6001,166
2011-06-241,1741,1891,1711,1831,347,4001,183
2011-06-231,1881,1961,1701,1722,604,9001,172
2011-06-221,1901,2031,1701,1893,152,6001,189
2011-06-211,1501,1521,1341,1521,698,9001,152
2011-06-201,1351,1571,1301,1462,257,4001,146
2011-06-171,1261,1331,1041,1101,737,7001,110
2011-06-161,1421,1501,1211,1241,428,9001,124
2011-06-151,1421,1631,1341,1532,248,2001,153
2011-06-141,1111,1411,1041,1321,334,5001,132
2011-06-131,1121,1141,0921,1111,415,8001,111
2011-06-101,1231,1521,1141,1294,120,3001,129
2011-06-091,0861,1181,0801,1061,885,2001,106
2011-06-081,0791,1031,0791,0911,599,6001,091
2011-06-071,0551,0751,0461,0721,809,8001,072
2011-06-061,0841,0891,0571,0651,343,4001,065
2011-06-031,0791,1071,0781,0863,881,0001,086
2011-06-021,0821,0851,0461,0682,999,3001,068
2011-06-011,0741,0821,0611,0821,724,9001,082
2011-05-311,0361,0741,0321,0742,776,0001,074
2011-05-301,0341,0521,0251,0401,227,7001,040
2011-05-271,0421,0541,0331,0381,381,4001,038
2011-05-261,0401,0561,0351,0472,181,6001,047
2011-05-251,0381,0531,0211,0231,994,0001,023
2011-05-241,0351,0431,0191,0281,548,2001,028
2011-05-231,0401,0481,0121,0451,550,0001,045
2011-05-201,0561,0701,0461,0542,407,0001,054
2011-05-191,0641,0661,0461,0561,929,9001,056
2011-05-181,0331,0641,0261,0552,296,3001,055
2011-05-171,0131,0331,0111,0281,963,4001,028
2011-05-161,0331,0421,0191,0221,879,5001,022
2011-05-131,0741,0761,0291,0473,609,8001,047
2011-05-121,0401,1121,0271,0704,950,6001,070
2011-05-111,0471,0551,0361,0483,077,6001,048
2011-05-101,0101,0441,0051,0312,849,5001,031
2011-05-091,0261,0351,0011,0011,979,3001,001
2011-05-061,0141,0209981,0122,265,0001,012
2011-05-021,0501,0631,0241,0542,605,3001,054
2011-04-281,0051,0579921,0484,176,6001,048
2011-04-271,0111,0261,0041,0161,988,5001,016
2011-04-269981,0239951,0102,024,0001,010
2011-04-251,0421,0541,0261,0281,470,3001,028
2011-04-229911,0529811,0413,281,1001,041
2011-04-219841,0199811,0132,463,9001,013
2011-04-209871,0079769952,255,300995
2011-04-199649799629741,953,700974
2011-04-189669859479793,339,700979
2011-04-159519769349552,404,600955
2011-04-149379709319632,360,900963
2011-04-139249469229393,162,500939
2011-04-129509569279322,293,000932
2011-04-11980987967972957,300972
2011-04-089709829529763,231,000976
2011-04-079799959639692,825,400969
2011-04-069809879489672,803,100967
2011-04-051,0121,0239699793,216,900979
2011-04-041,0421,0551,0111,0112,276,8001,011
2011-04-011,0691,0691,0371,0383,497,8001,038
2011-03-311,0271,0841,0161,0826,317,7001,082
2011-03-309681,0279651,0273,795,9001,027
2011-03-299209829209704,430,200970
2011-03-289539589259353,072,100935
2011-03-259789879399523,053,900952
2011-03-249859999439613,614,000961
2011-03-231,0251,0309609764,383,600976
2011-03-221,0411,0651,0291,0394,699,1001,039
2011-03-181,0431,1021,0201,0293,461,6001,029
2011-03-179351,0549231,0425,372,2001,042
2011-03-169201,0049089955,477,700995
2011-03-159639778368943,213,400894
2011-03-141,0731,0999971,0362,705,5001,036
2011-03-111,1691,1881,1651,1704,438,3001,170
2011-03-101,2031,2071,1841,191937,1001,191
2011-03-091,2331,2451,2121,2131,009,1001,213
2011-03-081,2201,2321,2111,2301,144,8001,230
2011-03-071,2501,2531,2071,2171,593,6001,217
2011-03-041,2331,2651,2201,2473,606,8001,247
2011-03-031,1841,2051,1801,2031,248,2001,203
2011-03-021,1961,2011,1831,1831,368,2001,183
2011-03-011,2201,2311,2081,2261,484,2001,226
2011-02-281,1751,2021,1551,2012,112,9001,201
2011-02-251,1621,1681,1491,1652,100,2001,165
2011-02-241,1711,1971,1581,1672,261,3001,167
2011-02-231,1661,2011,1661,1761,888,3001,176
2011-02-221,1991,2071,1761,1801,597,2001,180
2011-02-211,2161,2301,2081,2181,322,6001,218
2011-02-181,2081,2311,2081,2141,462,0001,214
2011-02-171,2311,2431,2081,2172,185,7001,217
2011-02-161,2401,2441,2211,2301,640,6001,230
2011-02-151,2131,2451,2021,2391,441,5001,239
2011-02-141,2071,2151,1931,2081,683,1001,208
2011-02-101,1871,2131,1871,2022,004,5001,202
2011-02-091,2221,2231,1861,1882,059,6001,188
2011-02-081,2091,2231,1921,2042,019,1001,204
2011-02-071,1541,2141,1501,2084,568,1001,208
2011-02-041,0921,1651,0891,1594,499,8001,159
2011-02-031,0531,1181,0481,0753,405,4001,075
2011-02-021,0421,0771,0421,0652,056,4001,065
2011-02-011,0331,0391,0191,0271,421,7001,027
2011-01-311,0301,0371,0201,0271,225,1001,027
2011-01-281,0641,0731,0471,0501,285,9001,050
2011-01-271,0621,0711,0531,064823,6001,064
2011-01-261,0471,0561,0431,052872,6001,052
2011-01-251,0341,0541,0321,053987,7001,053
2011-01-241,0401,0441,0231,0331,071,7001,033
2011-01-211,0581,0641,0281,0311,537,5001,031
2011-01-201,0671,0721,0511,0531,005,3001,053
2011-01-191,0681,0891,0601,0841,536,3001,084
2011-01-181,0561,0671,0541,060705,5001,060
2011-01-171,0641,0801,0601,0651,233,5001,065
2011-01-141,0441,1001,0441,0552,381,4001,055
2011-01-131,0681,0701,0501,0581,110,1001,058
2011-01-121,0701,0741,0551,0571,146,3001,057
2011-01-111,0491,0651,0461,0621,562,7001,062
2011-01-071,0301,0581,0261,0521,582,7001,052
2011-01-061,0151,0331,0141,0302,406,2001,030
2011-01-059859909819901,216,400990
2011-01-049769849709801,647,100980

分割・併合履歴 ： なし