1. HOME >
  2. 株価時系列 >
  3. 6473 >
  4. 2013年

6473 (株)ジェイテクト の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7931,7991,7711,7901,104,2001,790
2013-12-271,7991,8001,7501,7721,362,0001,772
2013-12-261,7861,7991,7751,7861,120,5001,786
2013-12-251,7491,7721,7431,7671,087,9001,767
2013-12-241,7961,7991,7571,7631,519,9001,763
2013-12-201,7591,7701,7421,7691,412,5001,769
2013-12-191,8001,8071,7621,7812,021,5001,781
2013-12-181,7441,7791,7291,7582,214,6001,758
2013-12-171,6921,7711,6811,7613,194,0001,761
2013-12-161,6951,6971,6461,6642,691,2001,664
2013-12-131,6371,7071,6371,6904,684,4001,690
2013-12-121,6411,6541,6261,6462,982,4001,646
2013-12-111,6651,6801,6431,6642,773,0001,664
2013-12-101,6651,6891,6541,6631,977,8001,663
2013-12-091,6501,6791,6271,6762,652,9001,676
2013-12-061,5371,5851,5311,5791,468,3001,579
2013-12-051,5861,6051,5481,5561,289,8001,556
2013-12-041,5981,6241,5721,5891,762,0001,589
2013-12-031,6061,6461,5961,6302,265,2001,630
2013-12-021,5971,6151,5781,5961,380,0001,596
2013-11-291,5861,6061,5561,5831,876,5001,583
2013-11-281,5921,6201,5731,6002,820,2001,600
2013-11-271,5601,5931,5271,5653,440,6001,565
2013-11-261,5291,5701,5061,5505,148,1001,550
2013-11-251,4051,5041,4001,4694,004,6001,469
2013-11-221,4001,4001,3731,3891,759,0001,389
2013-11-211,3471,3791,3341,3761,744,9001,376
2013-11-201,3601,3631,3231,3251,418,8001,325
2013-11-191,3431,3651,3381,3561,334,2001,356
2013-11-181,3431,3591,3291,3491,353,6001,349
2013-11-151,3261,3301,3101,3281,889,3001,328
2013-11-141,2671,3111,2671,3042,332,7001,304
2013-11-131,2881,3081,2631,2681,562,9001,268
2013-11-121,2631,3121,2581,3011,656,7001,301
2013-11-111,2461,2621,2401,2591,653,5001,259
2013-11-081,2081,2371,2041,2131,437,9001,213
2013-11-071,2561,2591,2251,2341,127,7001,234
2013-11-061,2201,2591,2121,2521,504,8001,252
2013-11-051,2361,2371,1891,2091,576,9001,209
2013-11-011,2781,2891,2311,2371,426,9001,237
2013-10-311,2651,3091,2511,2532,048,4001,253
2013-10-301,2571,2931,2481,2881,642,5001,288
2013-10-291,2711,2771,2261,2351,889,9001,235
2013-10-281,2941,3011,2751,301901,7001,301
2013-10-251,3091,3131,2721,2761,579,0001,276
2013-10-241,3201,3201,2811,3081,535,8001,308
2013-10-231,4131,4281,3251,3251,770,4001,325
2013-10-221,3951,4121,3871,398791,7001,398
2013-10-211,3631,3961,3621,3931,235,5001,393
2013-10-181,3751,3761,3401,3491,396,3001,349
2013-10-171,3901,3951,3601,3771,228,8001,377
2013-10-161,3581,3681,3431,366864,0001,366
2013-10-151,3691,3751,3481,359583,1001,359
2013-10-111,3361,3681,3271,3631,921,9001,363
2013-10-101,3021,3101,2771,310904,3001,310
2013-10-091,2561,2961,2381,296714,5001,296
2013-10-081,2501,2661,2331,2621,087,7001,262
2013-10-071,2911,2931,2541,2561,104,5001,256
2013-10-041,2781,3101,2691,2921,063,3001,292
2013-10-031,3031,3121,2861,2871,680,8001,287
2013-10-021,3301,3451,3031,3051,200,6001,305
2013-10-011,3541,3731,3411,341621,9001,341
2013-09-301,3201,3651,3201,342914,3001,342
2013-09-271,3871,3921,3621,3731,118,2001,373
2013-09-261,3591,3971,3321,3971,077,0001,397
2013-09-251,4001,4001,3571,3601,068,6001,360
2013-09-241,3811,4091,3661,4021,012,8001,402
2013-09-201,3761,3991,3721,3951,677,5001,395
2013-09-191,3431,3641,3311,3601,571,2001,360
2013-09-181,3301,3481,3161,3251,566,0001,325
2013-09-171,3451,3561,3181,3251,781,5001,325
2013-09-131,3011,3521,3011,3393,533,9001,339
2013-09-121,4011,4091,3371,3471,888,4001,347
2013-09-111,3961,4291,3961,4031,715,4001,403
2013-09-101,3991,4301,3951,426999,8001,426
2013-09-091,4001,4021,3761,391692,7001,391
2013-09-061,3601,3681,3391,353973,7001,353
2013-09-051,3601,3681,3421,356721,7001,356
2013-09-041,3331,3581,3271,355807,9001,355
2013-09-031,3241,3521,3221,3481,121,2001,348
2013-09-021,2781,3151,2611,301808,1001,301
2013-08-301,3151,3301,2751,2871,034,9001,287
2013-08-291,2761,3091,2661,3071,042,0001,307
2013-08-281,2701,2881,2611,2781,458,3001,278
2013-08-271,3121,3301,2951,306648,6001,306
2013-08-261,3501,3551,3131,318870,5001,318
2013-08-231,3051,3371,3001,3281,581,4001,328
2013-08-221,2601,2851,2441,2651,171,8001,265
2013-08-211,2571,2881,2521,277803,8001,277
2013-08-201,2931,3041,2521,257980,3001,257
2013-08-191,3121,3121,2831,307662,3001,307
2013-08-161,3061,3231,2961,3111,089,6001,311
2013-08-151,3021,3431,2951,3321,898,1001,332
2013-08-141,2931,3291,2631,3271,710,3001,327
2013-08-131,2571,2651,2331,263966,2001,263
2013-08-121,2181,2361,2031,224543,3001,224
2013-08-091,2441,2581,2221,2381,599,2001,238
2013-08-081,2551,2851,2261,2331,340,0001,233
2013-08-071,2721,2851,2521,2521,872,1001,252
2013-08-061,2931,3071,2731,3011,373,9001,301
2013-08-051,3071,3121,2811,2891,275,1001,289
2013-08-021,3001,3301,2851,3301,456,2001,330
2013-08-011,2651,2781,2491,2751,282,0001,275
2013-07-311,1931,2661,1771,2332,160,1001,233
2013-07-301,1811,2471,1811,2351,109,4001,235
2013-07-291,2021,2221,1811,1821,150,5001,182
2013-07-261,2431,2551,2291,232860,9001,232
2013-07-251,2991,3071,2701,2731,061,7001,273
2013-07-241,3021,3111,2761,293776,1001,293
2013-07-231,2991,3181,2891,314973,7001,314
2013-07-221,3241,3291,2921,3161,361,2001,316
2013-07-191,3091,3431,2601,2982,889,4001,298
2013-07-181,2651,2801,2561,276955,4001,276
2013-07-171,2441,2601,2391,256747,9001,256
2013-07-161,2511,2731,2451,2551,077,0001,255
2013-07-121,2311,2511,2231,2391,531,3001,239
2013-07-111,1931,2231,1901,2171,166,9001,217
2013-07-101,2031,2171,1801,194863,5001,194
2013-07-091,1931,2151,1731,2121,678,9001,212
2013-07-081,2141,2291,1601,1691,359,8001,169
2013-07-051,1701,2041,1681,1961,169,6001,196
2013-07-041,1351,1641,1351,148945,9001,148
2013-07-031,1601,1691,1381,1511,243,4001,151
2013-07-021,1501,1571,1271,1491,269,0001,149
2013-07-011,1221,1271,0961,1211,143,6001,121
2013-06-281,1031,1251,0951,1161,969,6001,116
2013-06-271,0371,0941,0321,0901,813,0001,090
2013-06-261,0561,0691,0191,0201,374,6001,020
2013-06-251,0551,0651,0081,0321,793,4001,032
2013-06-241,1071,1131,0521,0571,163,8001,057
2013-06-211,0371,0961,0171,0832,508,3001,083
2013-06-201,1021,1251,0861,0921,631,7001,092
2013-06-191,1211,1491,1151,1321,779,0001,132
2013-06-181,0921,1141,0721,0811,272,0001,081
2013-06-171,0301,0901,0301,0901,663,6001,090
2013-06-141,0551,0811,0421,0464,247,0001,046
2013-06-131,0731,0739879922,715,600992
2013-06-121,0061,0781,0001,0721,489,7001,072
2013-06-111,0621,0811,0301,0431,486,5001,043
2013-06-101,0301,0711,0201,0711,772,6001,071
2013-06-079851,0079569862,832,500986
2013-06-069991,0439891,0002,101,6001,000
2013-06-051,0801,0821,0111,0153,239,4001,015
2013-06-041,0911,1091,0601,0922,894,0001,092
2013-06-031,1051,1061,0781,0863,056,6001,086
2013-05-311,1371,1551,1271,1293,941,5001,129
2013-05-301,1031,1451,0951,1072,639,0001,107
2013-05-291,1541,1551,1311,1332,149,6001,133
2013-05-281,0681,1521,0561,1242,523,9001,124
2013-05-271,1011,1121,0581,0681,493,6001,068
2013-05-241,1701,1811,0941,1462,783,5001,146
2013-05-231,2541,2851,1311,1313,250,3001,131
2013-05-221,2501,2741,2371,2541,508,5001,254
2013-05-211,2221,2691,2171,2391,743,0001,239
2013-05-201,2281,2771,2111,2511,954,5001,251
2013-05-171,1881,2331,1791,2242,533,7001,224
2013-05-161,1831,2101,1631,1943,722,4001,194
2013-05-151,1131,1801,1111,1792,633,9001,179
2013-05-141,1111,1251,0801,0832,015,0001,083
2013-05-131,1251,1471,1121,1182,487,7001,118
2013-05-101,0731,1041,0661,1012,838,8001,101
2013-05-091,0471,0501,0281,0311,312,9001,031
2013-05-081,0471,0601,0321,0381,709,8001,038
2013-05-071,0351,0561,0311,0422,530,9001,042
2013-05-029791,0239739852,349,100985
2013-05-019949969629832,023,700983
2013-04-301,0211,0289789912,358,400991
2013-04-261,0831,0861,0091,0203,923,5001,020
2013-04-251,0531,0711,0301,0663,007,6001,066
2013-04-249801,0499701,0455,873,3001,045
2013-04-239399569339502,160,900950
2013-04-229109508919466,203,400946
2013-04-198558598508551,791,500855
2013-04-188658708508531,705,800853
2013-04-178668848608801,470,300880
2013-04-168528658428551,753,700855
2013-04-158898938678672,080,100867
2013-04-129209208939092,691,400909
2013-04-119089229039091,784,600909
2013-04-109259268979061,880,800906
2013-04-099269359099191,470,800919
2013-04-089169289079161,950,400916
2013-04-059009038748813,704,600881
2013-04-048318588158582,437,300858
2013-04-038578618438601,439,400860
2013-04-028708718428471,990,400847
2013-04-019029038748751,496,000875
2013-03-298989038778921,358,200892
2013-03-288968968718851,453,900885
2013-03-27894904893899838,400899
2013-03-268979038878881,413,400888
2013-03-259239249019061,208,500906
2013-03-229269298979011,451,200901
2013-03-219299409259351,270,300935
2013-03-199029208969141,772,400914
2013-03-189089088888881,527,400888
2013-03-159219439199292,875,600929
2013-03-149349359079181,408,700918
2013-03-139249369189251,539,700925
2013-03-129579609329322,143,400932
2013-03-119429509319421,481,300942
2013-03-088979308969275,700,900927
2013-03-079229258908941,483,200894
2013-03-069139169029151,757,200915
2013-03-059039098898901,252,600890
2013-03-049219258918941,260,800894
2013-03-019159158919061,430,500906
2013-02-288969318949242,443,700924
2013-02-279009008758811,578,100881
2013-02-269179178918971,746,600897
2013-02-259359439279421,548,800942
2013-02-228979088739001,689,400900
2013-02-219109148999041,527,600904
2013-02-209329359159201,402,200920
2013-02-199199329129171,432,700917
2013-02-189369469269331,323,800933
2013-02-159269268889042,121,700904
2013-02-149349569239361,687,400936
2013-02-139479569289391,699,400939
2013-02-129809809599611,430,300961
2013-02-089539699459522,953,800952
2013-02-079659959649741,839,500974
2013-02-069539959539853,136,900985
2013-02-059629639299302,928,200930
2013-02-049939949699921,449,100992
2013-02-019779989559784,044,500978
2013-01-319589769479761,870,400976
2013-01-309499599399571,581,700957
2013-01-299409629309461,400,800946
2013-01-289699709459471,158,800947
2013-01-259509599409592,223,600959
2013-01-248979418949262,751,700926
2013-01-239199299019012,985,900901
2013-01-229459649289463,413,800946
2013-01-219589589309312,307,900931
2013-01-189209549199543,309,700954
2013-01-179039198628813,096,200881
2013-01-169239258919002,638,900900
2013-01-159199569169323,582,000932
2013-01-118728858668782,419,400878
2013-01-108348748348662,134,200866
2013-01-098048367958321,862,400832
2013-01-088488538168212,432,500821
2013-01-078748778438461,916,700846
2013-01-048598668508642,103,900864

分割・併合履歴 ： なし