6473 (株)ジェイテクトの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	822	825	803	814	2,024,700	814
2012-12-27	807	825	806	816	1,737,800	816
2012-12-26	776	794	771	792	1,470,400	792
2012-12-25	775	778	759	765	1,009,700	765
2012-12-21	784	784	751	755	1,996,300	755
2012-12-20	768	782	760	769	2,223,900	769
2012-12-19	753	778	752	778	1,490,800	778
2012-12-18	742	750	736	740	1,609,600	740
2012-12-17	747	758	740	741	2,259,700	741
2012-12-14	733	733	712	726	3,848,600	726
2012-12-13	698	728	697	722	2,473,200	722
2012-12-12	676	689	673	686	1,642,400	686
2012-12-11	672	678	659	670	1,326,500	670
2012-12-10	694	694	675	680	1,432,100	680
2012-12-07	672	681	668	677	1,578,900	677
2012-12-06	673	677	667	674	2,360,100	674
2012-12-05	662	675	654	664	2,210,200	664
2012-12-04	666	673	658	662	2,737,700	662
2012-12-03	673	690	673	686	2,033,200	686
2012-11-30	671	682	659	666	2,245,500	666
2012-11-29	654	671	654	668	1,830,500	668
2012-11-28	652	665	642	644	1,706,200	644
2012-11-27	673	683	657	665	2,096,200	665
2012-11-26	687	702	680	683	2,894,700	683
2012-11-22	638	672	638	671	2,289,500	671
2012-11-21	625	633	619	628	1,381,000	628
2012-11-20	635	636	614	620	1,352,500	620
2012-11-19	622	632	621	628	1,635,200	628
2012-11-16	598	617	596	612	1,890,600	612
2012-11-15	559	591	557	590	2,207,900	590
2012-11-14	569	574	552	554	2,072,900	554
2012-11-13	577	581	561	571	1,372,900	571
2012-11-12	577	581	572	574	1,190,800	574
2012-11-09	590	592	576	582	1,237,300	582
2012-11-08	593	603	590	595	1,014,700	595
2012-11-07	601	607	597	602	1,049,300	602
2012-11-06	606	608	593	594	1,334,300	594
2012-11-05	616	620	607	610	842,000	610
2012-11-02	610	620	599	619	1,845,700	619
2012-11-01	610	611	588	596	1,714,400	596
2012-10-31	604	615	591	600	2,719,400	600
2012-10-30	618	624	600	603	2,865,900	603
2012-10-29	618	627	608	617	1,783,700	617
2012-10-26	650	656	612	618	2,126,700	618
2012-10-25	628	649	626	647	1,660,000	647
2012-10-24	650	664	632	636	2,510,300	636
2012-10-23	688	694	670	675	1,188,300	675
2012-10-22	663	684	658	679	1,531,200	679
2012-10-19	674	684	669	680	1,875,000	680
2012-10-18	652	683	651	678	1,504,600	678
2012-10-17	655	657	646	649	1,378,600	649
2012-10-16	645	655	645	650	1,446,600	650
2012-10-15	613	643	612	635	1,459,900	635
2012-10-12	605	619	602	615	1,622,200	615
2012-10-11	594	609	588	595	1,287,400	595
2012-10-10	600	609	600	604	988,800	604
2012-10-09	632	633	616	618	1,244,500	618
2012-10-05	629	634	617	633	1,037,200	633
2012-10-04	611	627	603	622	1,028,000	622
2012-10-03	615	624	603	605	1,243,000	605
2012-10-02	617	625	612	614	912,700	614
2012-10-01	615	624	606	613	1,028,800	613
2012-09-28	625	634	611	617	1,847,500	617
2012-09-27	621	633	616	626	1,027,900	626
2012-09-26	638	639	624	627	1,244,300	627
2012-09-25	643	659	643	657	1,409,400	657
2012-09-24	652	653	636	643	1,354,600	643
2012-09-21	657	662	649	656	1,392,600	656
2012-09-20	686	687	653	657	2,783,400	657
2012-09-19	679	701	676	696	2,408,500	696
2012-09-18	663	678	656	676	1,811,500	676
2012-09-14	635	663	633	658	3,027,000	658
2012-09-13	618	631	613	625	654,900	625
2012-09-12	609	622	607	617	1,117,000	617
2012-09-11	625	628	605	608	1,295,900	608
2012-09-10	633	646	625	634	1,204,600	634
2012-09-07	613	632	611	632	1,996,200	632
2012-09-06	595	598	585	593	1,323,400	593
2012-09-05	612	615	592	595	1,470,900	595
2012-09-04	606	618	603	614	1,299,500	614
2012-09-03	615	616	601	605	1,700,000	605
2012-08-31	628	631	610	613	1,862,200	613
2012-08-30	657	657	630	635	2,263,300	635
2012-08-29	658	671	648	667	2,328,600	667
2012-08-28	695	697	667	673	1,315,800	673
2012-08-27	698	703	688	690	904,800	690
2012-08-24	696	700	688	689	1,086,500	689
2012-08-23	706	710	694	707	1,234,700	707
2012-08-22	719	723	703	715	1,188,600	715
2012-08-21	728	729	712	724	1,233,300	724
2012-08-20	729	742	725	731	1,927,500	731
2012-08-17	690	730	690	721	1,834,800	721
2012-08-16	670	688	670	687	903,700	687
2012-08-15	677	682	659	668	769,400	668
2012-08-14	676	685	667	676	686,300	676
2012-08-13	677	683	670	674	785,900	674
2012-08-10	689	704	674	680	1,674,400	680
2012-08-09	686	705	686	694	1,328,900	694
2012-08-08	682	703	682	685	1,485,900	685
2012-08-07	658	675	652	672	788,400	672
2012-08-06	644	662	643	658	1,262,000	658
2012-08-03	649	649	623	633	1,327,600	633
2012-08-02	667	673	659	659	1,397,800	659
2012-08-01	692	692	659	664	1,243,500	664
2012-07-31	676	695	664	694	1,879,600	694
2012-07-30	673	685	670	679	1,228,400	679
2012-07-27	654	664	651	660	1,414,500	660
2012-07-26	644	646	627	640	1,996,400	640
2012-07-25	662	662	634	639	1,392,000	639
2012-07-24	662	677	658	671	1,253,900	671
2012-07-23	677	679	665	667	1,027,200	667
2012-07-20	694	701	681	685	1,612,900	685
2012-07-19	693	701	685	691	1,769,800	691
2012-07-18	700	702	685	689	1,988,900	689
2012-07-17	728	732	698	700	1,519,500	700
2012-07-13	721	727	715	718	1,768,300	718
2012-07-12	751	755	726	729	1,393,500	729
2012-07-11	761	762	742	747	1,529,900	747
2012-07-10	785	795	765	767	1,187,200	767
2012-07-09	805	807	782	787	1,056,100	787
2012-07-06	812	822	802	806	1,086,800	806
2012-07-05	815	824	811	812	872,700	812
2012-07-04	824	829	812	815	1,278,000	815
2012-07-03	815	828	815	820	572,400	820
2012-07-02	830	833	814	814	799,800	814
2012-06-29	792	821	783	816	1,353,400	816
2012-06-28	788	798	782	793	1,106,400	793
2012-06-27	780	782	769	781	744,900	781
2012-06-26	796	798	773	780	1,337,500	780
2012-06-25	819	819	796	796	1,069,000	796
2012-06-22	810	817	808	810	1,094,500	810
2012-06-21	815	825	813	819	976,900	819
2012-06-20	820	821	805	810	1,157,500	810
2012-06-19	823	824	805	810	1,067,400	810
2012-06-18	821	834	820	828	1,200,700	828
2012-06-15	802	812	794	798	1,270,600	798
2012-06-14	787	808	782	803	1,373,700	803
2012-06-13	800	808	793	800	1,004,200	800
2012-06-12	776	806	772	796	1,368,900	796
2012-06-11	804	809	794	801	1,095,300	801
2012-06-08	792	796	770	776	4,083,700	776
2012-06-07	783	792	779	787	1,781,100	787
2012-06-06	753	772	747	768	1,678,200	768
2012-06-05	728	744	721	744	1,563,300	744
2012-06-04	725	729	718	724	1,340,900	724
2012-06-01	763	765	745	746	1,649,400	746
2012-05-31	764	767	750	764	2,237,600	764
2012-05-30	776	776	755	773	1,720,900	773
2012-05-29	753	777	743	776	1,420,200	776
2012-05-28	760	763	742	754	833,400	754
2012-05-25	772	772	751	755	1,650,900	755
2012-05-24	754	763	745	757	1,207,900	757
2012-05-23	775	775	751	754	1,341,700	754
2012-05-22	772	781	768	773	1,223,800	773
2012-05-21	759	768	752	758	1,054,600	758
2012-05-18	770	771	754	756	1,728,100	756
2012-05-17	771	794	763	788	1,206,200	788
2012-05-16	783	794	764	773	1,407,800	773
2012-05-15	802	803	775	785	1,628,400	785
2012-05-14	801	821	796	806	1,115,100	806
2012-05-11	803	815	796	797	1,858,100	797
2012-05-10	808	825	805	810	1,199,400	810
2012-05-09	821	821	802	810	1,608,200	810
2012-05-08	829	843	826	832	1,496,200	832
2012-05-07	823	830	812	814	1,420,800	814
2012-05-02	851	864	845	854	1,235,200	854
2012-05-01	883	883	843	846	1,442,000	846
2012-04-27	893	908	875	883	2,334,000	883
2012-04-26	902	905	880	889	1,114,600	889
2012-04-25	890	894	880	892	1,729,000	892
2012-04-24	868	880	863	875	1,316,100	875
2012-04-23	879	885	863	875	1,443,400	875
2012-04-20	882	892	863	874	1,396,900	874
2012-04-19	875	892	871	879	1,338,500	879
2012-04-18	873	897	870	886	2,150,600	886
2012-04-17	859	900	846	860	3,648,800	860
2012-04-16	885	886	870	872	911,700	872
2012-04-13	908	912	891	898	2,807,200	898
2012-04-12	888	905	882	902	1,165,900	902
2012-04-11	876	893	865	888	1,923,200	888
2012-04-10	910	926	890	894	2,013,800	894
2012-04-09	917	917	902	904	1,665,900	904
2012-04-06	949	952	927	934	1,063,100	934
2012-04-05	949	961	936	957	1,372,600	957
2012-04-04	994	996	954	961	1,371,400	961
2012-04-03	991	994	983	988	757,000	988
2012-04-02	1,008	1,015	1,002	1,002	1,120,500	1,002
2012-03-30	989	1,002	984	991	1,047,800	991
2012-03-29	1,018	1,018	993	997	1,064,300	997
2012-03-28	1,012	1,027	1,001	1,022	1,252,200	1,022
2012-03-27	1,028	1,032	1,020	1,027	1,445,100	1,027
2012-03-26	985	1,009	982	1,000	1,201,500	1,000
2012-03-23	984	992	982	985	1,024,600	985
2012-03-22	1,001	1,012	990	999	1,396,100	999
2012-03-21	1,021	1,021	1,005	1,009	1,184,400	1,009
2012-03-19	1,020	1,028	1,011	1,024	1,143,700	1,024
2012-03-16	1,009	1,021	1,003	1,019	1,710,100	1,019
2012-03-15	1,000	1,025	997	1,016	2,843,900	1,016
2012-03-14	980	995	969	986	2,018,200	986
2012-03-13	940	977	939	954	2,365,900	954
2012-03-12	953	957	934	936	1,612,100	936
2012-03-09	917	953	913	940	4,944,400	940
2012-03-08	904	910	885	900	1,738,200	900
2012-03-07	872	895	870	889	1,245,000	889
2012-03-06	909	915	882	891	1,723,200	891
2012-03-05	926	931	905	908	1,560,500	908
2012-03-02	919	937	918	935	1,703,500	935
2012-03-01	925	940	903	908	1,267,000	908
2012-02-29	937	939	911	918	1,489,400	918
2012-02-28	911	928	901	928	1,662,400	928
2012-02-27	934	939	921	923	896,800	923
2012-02-24	910	926	910	921	1,176,400	921
2012-02-23	906	918	889	916	1,424,900	916
2012-02-22	897	905	885	902	1,833,900	902
2012-02-21	900	910	895	899	1,544,200	899
2012-02-20	900	909	896	902	1,262,100	902
2012-02-17	886	893	875	886	1,157,500	886
2012-02-16	865	878	859	862	940,100	862
2012-02-15	834	887	832	869	1,603,300	869
2012-02-14	825	833	818	828	851,800	828
2012-02-13	827	833	818	830	591,900	830
2012-02-10	846	847	829	829	1,092,300	829
2012-02-09	860	861	827	844	1,363,800	844
2012-02-08	841	848	832	848	1,282,200	848
2012-02-07	837	838	821	827	1,296,100	827
2012-02-06	838	847	830	842	921,500	842
2012-02-03	845	847	818	825	1,222,400	825
2012-02-02	840	848	830	843	948,000	843
2012-02-01	825	840	825	840	965,700	840
2012-01-31	817	829	813	816	1,568,800	816
2012-01-30	833	836	813	817	1,104,300	817
2012-01-27	843	848	831	838	1,196,400	838
2012-01-26	841	853	832	841	1,109,700	841
2012-01-25	831	849	828	846	1,253,100	846
2012-01-24	837	840	823	826	953,200	826
2012-01-23	837	844	827	833	1,032,500	833
2012-01-20	822	844	821	840	1,577,500	840
2012-01-19	785	816	785	807	1,410,100	807
2012-01-18	752	786	747	779	1,401,300	779
2012-01-17	746	753	740	753	748,500	753
2012-01-16	742	744	735	744	816,700	744
2012-01-13	749	784	745	763	2,240,600	763
2012-01-12	742	745	733	740	1,069,400	740
2012-01-11	740	753	737	746	657,900	746
2012-01-10	753	753	739	740	1,094,800	740
2012-01-06	763	767	739	750	1,176,100	750
2012-01-05	763	771	760	767	850,000	767
2012-01-04	772	772	760	766	986,300	766

分割・併合履歴：なし

6473 (株)ジェイテクト の時系列データ [2012年度]

6473 (株)ジェイテクトの時系列データ [2012年度]