6473 (株)ジェイテクトの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	811	811	794	801	1,379,000	801
2020-12-29	800	812	798	811	1,498,900	811
2020-12-28	825	827	796	804	2,103,300	804
2020-12-25	821	831	819	828	1,375,900	828
2020-12-24	809	821	805	809	1,822,000	809
2020-12-23	820	820	794	797	2,905,300	797
2020-12-22	816	826	810	814	1,582,400	814
2020-12-21	823	830	808	820	1,126,600	820
2020-12-18	812	830	810	825	2,169,200	825
2020-12-17	830	831	816	816	1,940,300	816
2020-12-16	829	839	820	827	2,736,100	827
2020-12-15	811	824	806	817	2,655,300	817
2020-12-14	772	818	770	811	2,194,600	811
2020-12-11	777	782	764	780	2,643,100	780
2020-12-10	789	797	780	780	2,433,500	780
2020-12-09	782	795	779	788	2,316,200	788
2020-12-08	786	790	776	780	2,452,000	780
2020-12-07	813	820	797	798	2,138,600	798
2020-12-04	810	820	803	807	3,612,900	807
2020-12-03	830	842	822	825	1,988,100	825
2020-12-02	824	843	818	827	2,755,900	827
2020-12-01	808	827	802	819	2,677,100	819
2020-11-30	845	845	796	811	18,993,500	811
2020-11-27	846	861	835	859	4,228,100	859
2020-11-26	861	877	844	849	2,829,600	849
2020-11-25	906	913	872	874	3,378,900	874
2020-11-24	877	883	860	862	2,963,500	862
2020-11-20	853	868	852	865	1,838,300	865
2020-11-19	884	898	859	868	2,411,600	868
2020-11-18	900	900	877	881	1,695,500	881
2020-11-17	910	918	896	907	2,210,700	907
2020-11-16	887	902	874	895	2,566,500	895
2020-11-13	878	881	851	857	2,644,500	857
2020-11-12	890	915	879	893	2,915,500	893
2020-11-11	946	957	906	931	3,343,500	931
2020-11-10	915	932	901	916	3,327,500	916
2020-11-09	875	880	849	866	1,609,100	866
2020-11-06	843	868	835	864	1,921,100	864
2020-11-05	845	850	821	836	2,846,200	836
2020-11-04	886	898	861	865	2,224,000	865
2020-11-02	839	871	836	865	2,468,700	865
2020-10-30	862	884	818	824	2,871,100	824
2020-10-29	815	859	807	847	2,761,200	847
2020-10-28	850	851	821	833	1,924,500	833
2020-10-27	886	886	861	868	1,768,300	868
2020-10-26	898	921	890	907	1,365,700	907
2020-10-23	890	907	876	901	1,753,600	901
2020-10-22	856	874	851	871	1,636,300	871
2020-10-21	829	866	827	865	1,706,500	865
2020-10-20	830	836	821	824	1,199,700	824
2020-10-19	830	847	830	843	1,343,800	843
2020-10-16	837	849	822	822	1,347,300	822
2020-10-15	848	856	833	837	1,466,300	837
2020-10-14	873	873	842	843	1,870,700	843
2020-10-13	857	880	852	877	1,448,000	877
2020-10-12	879	879	851	851	1,574,400	851
2020-10-09	900	905	880	881	1,727,600	881
2020-10-08	898	906	893	895	1,925,400	895
2020-10-07	855	888	848	881	1,237,000	881
2020-10-06	865	877	862	868	1,226,000	868
2020-10-05	846	868	843	861	2,011,500	861
2020-10-02	835	848	817	824	1,931,000	824
2020-09-30	843	853	820	820	1,766,800	820
2020-09-29	843	855	837	849	1,514,500	849
2020-09-28	813	842	807	842	1,812,100	842
2020-09-25	825	826	801	806	1,535,500	806
2020-09-24	831	834	805	806	1,810,600	806
2020-09-23	858	861	842	846	1,400,000	846
2020-09-18	882	886	870	876	1,834,900	876
2020-09-17	891	906	872	873	1,437,900	873
2020-09-16	921	922	895	898	1,512,800	898
2020-09-15	948	948	921	930	1,668,700	930
2020-09-14	945	966	940	959	1,528,400	959
2020-09-11	925	941	917	937	2,532,600	937
2020-09-10	891	911	890	910	1,437,200	910
2020-09-09	875	890	873	886	1,277,400	886
2020-09-08	872	891	870	890	1,440,800	890
2020-09-07	835	866	832	865	1,269,000	865
2020-09-04	811	828	811	826	880,400	826
2020-09-03	824	830	819	823	1,135,200	823
2020-09-02	825	828	803	809	1,253,600	809
2020-09-01	812	822	802	820	1,122,300	820
2020-08-31	843	849	818	819	1,210,800	819
2020-08-28	825	847	812	819	2,038,200	819
2020-08-27	814	820	810	816	1,462,900	816
2020-08-26	837	845	829	844	813,000	844
2020-08-25	839	853	839	844	1,393,200	844
2020-08-24	822	828	810	814	642,400	814
2020-08-21	829	844	819	821	877,300	821
2020-08-20	827	846	823	826	1,128,200	826
2020-08-19	813	832	805	832	873,200	832
2020-08-18	835	843	822	826	1,004,100	826
2020-08-17	845	856	839	847	1,112,200	847
2020-08-14	859	859	845	847	1,428,900	847
2020-08-13	863	872	852	859	1,591,800	859
2020-08-12	842	857	841	855	1,649,800	855
2020-08-11	833	840	811	837	2,236,500	837
2020-08-07	759	775	754	768	1,520,800	768
2020-08-06	767	774	753	759	1,181,400	759
2020-08-05	733	773	721	769	1,849,300	769
2020-08-04	721	765	717	761	1,759,300	761
2020-08-03	711	719	697	706	2,076,900	706
2020-07-31	739	740	700	700	2,538,400	700
2020-07-30	784	788	740	742	1,826,000	742
2020-07-29	801	803	776	780	1,502,100	780
2020-07-28	822	826	810	814	744,700	814
2020-07-27	810	820	793	818	1,449,100	818
2020-07-22	834	848	820	820	949,700	820
2020-07-21	830	830	816	824	1,061,300	824
2020-07-20	846	846	825	835	860,300	835
2020-07-17	869	869	842	844	1,037,000	844
2020-07-16	878	887	846	860	2,192,200	860
2020-07-15	839	856	836	850	1,565,800	850
2020-07-14	810	817	795	815	1,067,600	815
2020-07-13	782	814	782	810	1,381,400	810
2020-07-10	782	782	759	761	2,282,900	761
2020-07-09	803	810	790	790	1,620,000	790
2020-07-08	816	821	800	802	2,034,600	802
2020-07-07	849	853	824	825	897,400	825
2020-07-06	820	849	820	846	1,064,900	846
2020-07-03	842	842	813	822	799,900	822
2020-07-02	813	836	810	826	1,105,300	826
2020-07-01	837	843	819	822	1,016,800	822
2020-06-30	835	855	835	837	1,375,000	837
2020-06-29	816	822	802	805	931,400	805
2020-06-26	834	843	823	830	1,139,600	830
2020-06-25	845	847	819	828	1,565,600	828
2020-06-24	866	879	862	866	1,432,000	866
2020-06-23	861	872	841	857	1,139,600	857
2020-06-22	830	859	825	846	1,024,800	846
2020-06-19	874	877	838	839	2,165,100	839
2020-06-18	873	873	848	861	1,344,000	861
2020-06-17	900	901	878	885	1,916,100	885
2020-06-16	876	926	874	922	1,520,200	922
2020-06-15	889	892	849	849	1,459,900	849
2020-06-12	876	898	858	891	1,950,300	891
2020-06-11	935	945	904	904	1,524,200	904
2020-06-10	951	968	937	964	1,503,900	964
2020-06-09	1,006	1,015	972	981	1,243,900	981
2020-06-08	977	1,003	972	999	1,484,800	999
2020-06-05	929	954	915	953	1,469,800	953
2020-06-04	954	956	903	927	1,368,300	927
2020-06-03	928	942	921	927	1,976,800	927
2020-06-02	883	893	877	886	1,133,400	886
2020-06-01	863	870	852	862	1,517,100	862
2020-05-29	877	882	859	869	2,842,900	869
2020-05-28	910	929	883	904	2,213,600	904
2020-05-27	856	896	849	887	2,603,400	887
2020-05-26	814	863	811	853	2,337,400	853
2020-05-25	785	802	784	799	1,118,500	799
2020-05-22	808	808	762	766	1,561,300	766
2020-05-21	808	818	798	800	1,115,100	800
2020-05-20	790	811	786	806	1,235,300	806
2020-05-19	807	823	797	797	2,015,200	797
2020-05-18	753	756	742	755	862,000	755
2020-05-15	781	784	751	760	1,032,200	760
2020-05-14	767	770	754	755	1,230,400	755
2020-05-13	775	793	772	773	1,293,900	773
2020-05-12	812	812	787	797	1,298,500	797
2020-05-11	780	822	780	816	1,988,000	816
2020-05-08	720	759	720	759	2,495,200	759
2020-05-07	721	729	694	695	2,412,400	695
2020-05-01	759	760	728	736	2,397,600	736
2020-04-30	791	826	777	796	2,260,200	796
2020-04-28	763	770	748	761	927,300	761
2020-04-27	744	762	735	758	1,272,000	758
2020-04-24	745	745	724	734	690,800	734
2020-04-23	704	745	703	743	1,008,200	743
2020-04-22	707	710	695	704	1,072,300	704
2020-04-21	716	723	708	714	944,400	714
2020-04-20	733	741	719	738	863,600	738
2020-04-17	727	753	713	733	1,935,700	733
2020-04-16	699	708	686	706	1,074,200	706
2020-04-15	736	742	713	714	1,159,100	714
2020-04-14	708	743	705	736	871,100	736
2020-04-13	730	736	711	711	599,900	711
2020-04-10	738	741	710	737	1,305,200	737
2020-04-09	720	734	713	731	798,500	731
2020-04-08	714	720	676	714	1,198,400	714
2020-04-07	718	738	680	705	1,631,000	705
2020-04-06	643	686	628	677	1,218,800	677
2020-04-03	651	655	638	642	1,738,600	642
2020-04-02	676	683	653	667	2,017,300	667
2020-04-01	720	736	687	696	1,718,100	696
2020-03-31	745	760	726	735	2,089,100	735
2020-03-30	748	755	725	755	2,222,400	755
2020-03-27	850	864	782	797	3,155,800	797
2020-03-26	815	817	775	805	2,200,000	805
2020-03-25	808	824	784	821	3,161,500	821
2020-03-24	680	735	652	733	2,561,400	733
2020-03-23	627	660	623	650	3,809,400	650
2020-03-19	654	661	617	625	2,939,000	625
2020-03-18	681	689	642	644	3,180,000	644
2020-03-17	701	708	675	685	3,633,300	685
2020-03-16	750	762	713	716	1,674,900	716
2020-03-13	728	773	719	741	3,633,500	741
2020-03-12	823	838	797	803	2,908,900	803
2020-03-11	865	890	847	848	2,859,200	848
2020-03-10	850	867	823	861	2,133,700	861
2020-03-09	908	917	870	879	1,664,600	879
2020-03-06	972	973	941	953	1,642,400	953
2020-03-05	1,020	1,021	995	1,002	1,510,800	1,002
2020-03-04	1,005	1,019	1,001	1,009	1,083,700	1,009
2020-03-03	1,048	1,049	1,016	1,020	1,550,500	1,020
2020-03-02	1,035	1,058	1,021	1,043	1,456,800	1,043
2020-02-28	1,054	1,064	1,034	1,053	1,883,600	1,053
2020-02-27	1,089	1,092	1,077	1,084	1,199,600	1,084
2020-02-26	1,090	1,108	1,084	1,107	1,155,000	1,107
2020-02-25	1,098	1,115	1,093	1,105	1,319,400	1,105
2020-02-21	1,162	1,172	1,156	1,156	729,400	1,156
2020-02-20	1,165	1,174	1,155	1,159	892,100	1,159
2020-02-19	1,160	1,163	1,146	1,151	953,800	1,151
2020-02-18	1,172	1,174	1,152	1,159	547,600	1,159
2020-02-17	1,167	1,171	1,153	1,170	538,800	1,170
2020-02-14	1,159	1,175	1,154	1,175	731,800	1,175
2020-02-13	1,181	1,188	1,171	1,173	690,300	1,173
2020-02-12	1,176	1,191	1,172	1,180	1,317,400	1,180
2020-02-10	1,188	1,192	1,175	1,180	871,800	1,180
2020-02-07	1,212	1,214	1,200	1,209	774,400	1,209
2020-02-06	1,206	1,228	1,198	1,216	1,272,700	1,216
2020-02-05	1,173	1,185	1,164	1,181	936,900	1,181
2020-02-04	1,150	1,160	1,145	1,151	1,404,100	1,151
2020-02-03	1,146	1,173	1,142	1,170	1,005,000	1,170
2020-01-31	1,185	1,200	1,175	1,184	1,604,300	1,184
2020-01-30	1,202	1,202	1,175	1,180	941,000	1,180
2020-01-29	1,195	1,206	1,190	1,200	757,600	1,200
2020-01-28	1,182	1,193	1,176	1,189	856,700	1,189
2020-01-27	1,220	1,222	1,200	1,201	971,200	1,201
2020-01-24	1,261	1,262	1,247	1,251	518,900	1,251
2020-01-23	1,268	1,273	1,255	1,256	628,700	1,256
2020-01-22	1,281	1,292	1,274	1,285	636,600	1,285
2020-01-21	1,308	1,316	1,288	1,293	800,300	1,293
2020-01-20	1,300	1,307	1,298	1,305	321,300	1,305
2020-01-17	1,285	1,305	1,283	1,303	836,500	1,303
2020-01-16	1,295	1,296	1,271	1,274	880,900	1,274
2020-01-15	1,275	1,290	1,272	1,282	628,300	1,282
2020-01-14	1,290	1,295	1,278	1,285	972,000	1,285
2020-01-10	1,292	1,298	1,286	1,290	1,032,500	1,290
2020-01-09	1,285	1,289	1,277	1,279	922,400	1,279
2020-01-08	1,259	1,269	1,251	1,258	1,224,700	1,258
2020-01-07	1,282	1,298	1,278	1,289	921,400	1,289
2020-01-06	1,274	1,281	1,262	1,280	1,352,000	1,280

分割・併合履歴：なし

6473 (株)ジェイテクト の時系列データ [2020年度]

6473 (株)ジェイテクトの時系列データ [2020年度]