[6473 東証1部] ジェイテクト 日足 時系列データ

[6473 東証1部] ジェイテクト (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071887.001892.001876.001886.0017527003301959300
2016-12-061916.001925.001874.001880.0016017003025632500
2016-12-051874.001880.001861.001876.0011023002063022100
2016-12-021897.001907.001871.001884.0019325003639918300
2016-12-011886.001948.001878.001913.0025193004827239800
2016-11-301850.001853.001819.001830.0016482003017488800
2016-11-291832.001842.001809.001833.0012349002258303900
2016-11-281842.001860.001827.001855.0011192002065128800
2016-11-251852.001887.001845.001866.0014549002713643300
2016-11-241830.001855.001830.001842.0015255002813216600
2016-11-221806.001810.001787.001796.0011599002080845300
2016-11-211809.001818.001793.001805.009335001685271300
2016-11-181798.001818.001796.001802.0017818003216234900
2016-11-171755.001771.001736.001765.0013660002400540900
2016-11-161758.001790.001750.001774.0017416003088509200
2016-11-151740.001782.001734.001754.0018907003314772000
2016-11-141651.001724.001651.001718.0017670003017238400
2016-11-111634.001660.001616.001627.0024977004078476500
2016-11-101543.001591.001543.001576.0017321002716515300
2016-11-091606.001626.001412.001443.0031932004740602800
2016-11-081564.001593.001560.001588.0010990001738971700
2016-11-071561.001569.001540.001563.0012032001875827400
2016-11-041503.001526.001481.001521.0013703002065391000
2016-11-021542.001572.001521.001527.0016910002604036600
2016-11-011544.001578.001541.001573.0012254001919344700
2016-10-311629.001629.001542.001555.0028274004438482700
2016-10-281578.001656.001578.001650.0030513004983211600
2016-10-271561.001571.001551.001567.008545001335726400
2016-10-261594.001594.001558.001561.0013119002057981700
2016-10-251625.001631.001586.001595.0020968003362829400
2016-10-241610.001614.001583.001612.009906001589992800
2016-10-211609.001626.001598.001613.008176001320984000
2016-10-201582.001607.001575.001604.0011430001828616800
2016-10-191580.001584.001565.001574.007121001121515100
2016-10-181581.001588.001570.001588.008790001390817800
2016-10-171577.001603.001574.001598.009399001499415200
2016-10-141560.001572.001545.001568.0012847002004145200
2016-10-131590.001604.001566.001569.0011486001814412600
2016-10-121569.001587.001561.001578.008887001403156500
2016-10-111589.001610.001581.001592.009613001533691400
2016-10-071578.001578.001559.001566.008925001397074500
2016-10-061599.001602.001562.001566.009884001560288200
2016-10-051539.001578.001528.001568.0010333001613252200
2016-10-041513.001530.001506.001527.0012807001948919500
2016-10-031513.001520.001481.001501.009752001462596500
2016-09-301474.001504.001463.001502.0020195003012991600
2016-09-291456.001503.001455.001489.0010551001566522800
2016-09-281444.001453.001419.001426.0014190002028789000
2016-09-271436.001478.001426.001477.0012135001771380900
2016-09-261476.001476.001457.001462.0010652001560603200
2016-09-231516.001516.001470.001484.0013258001968482700
2016-09-211471.001520.001445.001517.0017343002591962900
2016-09-201457.001497.001457.001481.0017116002531300700
2016-09-161483.001505.001479.001485.0018408002740212200
2016-09-151473.001477.001450.001460.0014170002071631300
2016-09-141485.001506.001474.001489.0010895001624985800
2016-09-131492.001499.001468.001484.0014332002126005600
2016-09-121539.001548.001490.001500.0014420002178268900
2016-09-091557.001582.001552.001578.0016699002611717500
2016-09-081559.001582.001549.001561.0012416001939402100
2016-09-071551.001564.001531.001560.0014724002280036600
2016-09-061604.001607.001577.001597.0010273001638533600
2016-09-051588.001626.001588.001595.0013361002144407100
2016-09-021574.001574.001532.001550.0013131002030411900
2016-09-011597.001598.001569.001581.0011316001787246700
2016-08-311560.001610.001557.001608.0014216002269546700
2016-08-301540.001561.001538.001554.007746001202956400
2016-08-291514.001566.001511.001561.0014669002278448700
2016-08-261486.001486.001437.001458.0015741002295248000
2016-08-251482.001497.001469.001489.0012907001918915500
2016-08-241473.001503.001473.001483.008959001332201400
2016-08-231509.001509.001455.001465.0011427001685267000
2016-08-221550.001558.001518.001528.009375001433674800
2016-08-191513.001539.001511.001529.008418001286902100
2016-08-181514.001525.001486.001501.0016457002481495900
2016-08-171472.001528.001463.001524.0018337002774192500
2016-08-161517.001525.001463.001468.0014030002086273100
2016-08-151514.001524.001504.001508.007249001095500000
2016-08-121496.001524.001467.001516.0015286002296867100
2016-08-101502.001504.001475.001494.0014101002103888400
2016-08-091509.001533.001500.001523.0011996001826021800
2016-08-081468.001519.001452.001516.0015904002385193400
2016-08-051392.001447.001388.001426.0014423002057700700
2016-08-041345.001419.001334.001416.0026781003705417700
2016-08-031359.001377.001323.001329.0020947002821218000
2016-08-021414.001432.001392.001408.0014126001994054100
2016-08-011416.001447.001376.001437.0023391003326006300
2016-07-291332.001485.001312.001455.0035097004948729700
2016-07-281345.001367.001327.001362.0014449001956605700
2016-07-271320.001360.001306.001354.0015939002143628700
2016-07-261336.001336.001294.001304.0013602001781195100
2016-07-251340.001365.001330.001349.0013065001761859500
2016-07-221337.001352.001321.001331.0013278001772162300
2016-07-211328.001378.001323.001367.0021322002901296000
2016-07-201286.001292.001261.001288.0011425001463735800
2016-07-191313.001315.001275.001286.0013345001716816000
2016-07-151280.001322.001266.001292.0020664002676716100
2016-07-141232.001282.001222.001274.0019055002404459400
2016-07-131248.001262.001231.001250.0024286003036000200
2016-07-121134.001194.001130.001188.0024544002898397500
2016-07-111093.001121.001081.001114.0017491001929539400
2016-07-081050.001073.001040.001041.0018682001961471000
2016-07-071044.001074.001031.001044.0021087002214577200
2016-07-061089.001091.001033.001056.0022783002392683700
2016-07-051120.001130.001104.001115.009408001048240500
2016-07-041147.001147.001117.001136.0015050001709360000
2016-07-011172.001187.001157.001164.0012986001518676300
2016-06-301163.001181.001146.001147.0016540001909923400
2016-06-291115.001147.001101.001146.0015336001741265300
2016-06-281095.001113.001070.001106.0013709001504812200
2016-06-271154.001154.001095.001115.0013299001484069900
2016-06-241272.001284.001114.001124.0028013003293033900
2016-06-231244.001267.001225.001263.0012818001607687500
2016-06-221264.001272.001234.001242.009292001156581000
2016-06-211212.001263.001191.001260.0017237002129569000
2016-06-201257.001298.001254.001272.0023911003055244600
2016-06-171200.001234.001200.001229.0026943003295441700
2016-06-161231.001233.001170.001177.0016810002002899700
2016-06-151220.001244.001208.001236.0015012001848673800
2016-06-141269.001285.001228.001235.0015515001924618300
2016-06-131282.001287.001251.001253.009206001160871700
2016-06-101320.001320.001288.001309.0022718002977276300
2016-06-091351.001356.001319.001326.0016079002141453400
2016-06-081395.001396.001357.001378.0013611001869545600
2016-06-071398.001413.001391.001399.007865001099700400
2016-06-061382.001391.001369.001391.0011867001641224200
2016-06-031457.001463.001412.001426.0012044001720707100
2016-06-021493.001495.001458.001461.0012670001869203200
2016-06-011511.001539.001508.001519.007973001213888400
2016-05-311501.001536.001495.001535.0015961002442104600
2016-05-301490.001516.001481.001504.00556800831939400
2016-05-271472.001481.001458.001473.00642400946568500
2016-05-261487.001498.001463.001464.00591400872317100
2016-05-251463.001471.001449.001465.0010148001485841500
2016-05-241461.001462.001426.001433.0010743001545722200
2016-05-231457.001473.001430.001471.00655900956565000
2016-05-201453.001461.001434.001458.009883001434421800
2016-05-191477.001491.001447.001451.008644001263468900
2016-05-181450.001470.001436.001465.0012329001798133400
2016-05-171451.001465.001435.001463.009761001420044400
2016-05-161428.001462.001422.001442.0010078001456888300
2016-05-131466.001470.001415.001416.0014921002155010700
2016-05-121411.001448.001395.001445.007906001127798400
2016-05-111436.001463.001423.001428.0010649001534541100
2016-05-101389.001417.001361.001414.0012192001707589200
2016-05-091398.001406.001377.001383.0011597001607775000
2016-05-061359.001389.001344.001381.0022174003039198200
2016-05-021360.001370.001319.001342.0029288003910844500
2016-04-281574.001585.001411.001431.0043212006397801500
2016-04-271552.001562.001524.001553.0013791002133990900
2016-04-261592.001592.001541.001552.0010549001641860100
2016-04-251599.001607.001570.001586.0014395002283565600
2016-04-221541.001594.001532.001592.0011477001804426400
2016-04-211551.001565.001536.001561.0014852002306883600
2016-04-201526.001547.001504.001509.009051001373760800
2016-04-191479.001507.001478.001498.0013960002087131300
2016-04-181420.001444.001415.001417.0015053002145500500
2016-04-151505.001532.001501.001508.0012235001853518300
2016-04-141478.001519.001476.001512.0014018002108364200
2016-04-131422.001454.001419.001447.0012195001759263000
2016-04-121344.001403.001335.001394.0014844002059226400
2016-04-111316.001345.001294.001331.0013008001716144800
2016-04-081289.001370.001280.001346.0026548003543577200
2016-04-071302.001340.001290.001298.0017455002277019100
2016-04-061327.001351.001316.001327.0016992002258503100
2016-04-051358.001372.001303.001309.0024194003189053400
2016-04-041374.001399.001354.001367.0015236002084337700
2016-04-011460.001460.001376.001379.0017816002493049200
2016-03-311494.001499.001460.001460.0014323002112771100
2016-03-301490.001495.001468.001475.0011768001741909500
2016-03-291467.001498.001467.001488.007660001136807700
2016-03-281510.001518.001487.001508.008447001269610100
2016-03-251467.001497.001447.001491.0012015001777040300
2016-03-241484.001488.001447.001450.0015566002276657600
2016-03-231484.001502.001478.001484.0013845002055539400
2016-03-221504.001521.001464.001488.0013796002059265400
2016-03-181480.001493.001451.001464.0016606002430289700
2016-03-171521.001536.001476.001480.0027312004098919300
2016-03-161511.001519.001490.001512.0020603003103221400
2016-03-151613.001616.001541.001551.0023820003728011200
2016-03-141617.001639.001607.001628.0011541001877098400
2016-03-111556.001583.001533.001581.0024767003859074900
2016-03-101581.001603.001578.001591.007930001261082600
2016-03-091559.001564.001537.001558.0012515001941685100
2016-03-081606.001638.001572.001587.0015426002459410500
2016-03-071600.001625.001583.001606.0017843002863966300
2016-03-041584.001635.001583.001627.0013673002217361300
2016-03-031551.001586.001550.001582.0017157002696701700
2016-03-021537.001592.001529.001573.0019123003005609800
2016-03-011519.001526.001459.001489.0020068002971618200
2016-02-291555.001603.001543.001543.0012139001900582300
2016-02-261572.001594.001542.001543.0010804001685486600
2016-02-251537.001553.001513.001541.0013654002092397200
2016-02-241553.001554.001520.001537.0015053002307978600
2016-02-231567.001608.001567.001576.0014258002258589100
2016-02-221541.001576.001537.001550.0014857002303754200
2016-02-191558.001575.001529.001551.0015197002350948700
2016-02-181607.001621.001563.001584.0022893003634912300
2016-02-171558.001614.001526.001549.0017170002688382100
2016-02-161509.001604.001509.001563.0016855002643018400
2016-02-151506.001548.001480.001536.0015580002365022200
2016-02-121452.001466.001412.001419.0032385004665417400
2016-02-101524.001540.001465.001496.0035751005356434000
2016-02-091535.001544.001490.001494.0021360003225758400
2016-02-081577.001627.001554.001614.0015850002536041600
2016-02-051594.001611.001576.001601.0015742002510643200
2016-02-041621.001627.001593.001611.0031107005010047400
2016-02-031790.001795.001637.001663.0033521005721377700
2016-02-021903.001909.001850.001856.0016211003033914400
2016-02-011931.001940.001901.001921.0016167003102194800
2016-01-291818.001918.001769.001907.0027326005064777500
2016-01-281793.001823.001772.001778.0013507002418655000
2016-01-271784.001830.001775.001819.0015536002809713700
2016-01-261799.001799.001748.001753.0014207002503890600
2016-01-251850.001861.001812.001829.0013649002499930800
2016-01-221782.001829.001771.001824.0015646002815589100
2016-01-211809.001809.001706.001710.0024785004366776000
2016-01-201784.001809.001744.001744.0032223005670702400
2016-01-191748.001794.001730.001777.0016402002894793400
2016-01-181695.001759.001691.001739.0018882003258354300
2016-01-151785.001802.001710.001720.0029492005131804100
2016-01-141789.001802.001739.001771.0025434004485681500
2016-01-131816.001877.001815.001858.0014354002657643200
2016-01-121820.001844.001796.001810.0017816003229212800
2016-01-081834.001898.001834.001866.0018073003362550400
2016-01-071887.001903.001845.001846.0015318002857983200
2016-01-061949.001962.001881.001896.0012078002299342200
2016-01-051945.001969.001910.001935.0013185002558642400
2016-01-041999.002009.001917.001928.0015142002943782000
2015-12-302015.002038.002000.002005.006938001396829800
2015-12-292000.002010.001972.002003.007368001471206100
2015-12-281989.002023.001986.002010.006191001242570800
2015-12-251995.002006.001968.001977.007606001509087200
2015-12-242032.002054.002000.002005.006878001390528100
2015-12-222018.002033.002004.002015.009878001993177700
2015-12-212038.002042.001995.002032.0015148003052250800
2015-12-182103.002161.002039.002048.0026761005571342900
2015-12-172187.002187.002117.002122.0014812003186478400
2015-12-162088.002100.002068.002087.0016531003448308000
2015-12-152080.002100.002031.002031.0013731002812245000
2015-12-142071.002081.002027.002064.0015536003193700800
2015-12-112072.002139.002069.002132.0024514005134863800
2015-12-102104.002123.002090.002104.0015939003356023100
2015-12-092162.002186.002145.002153.0013078002824926200
2015-12-082229.002233.002163.002177.0011949002609269100
2015-12-072185.002223.002169.002207.0016137003555217400
2015-12-042212.002238.002195.002207.0013815003059854100
2015-12-032265.002286.002240.002280.0015393003487389100
2015-12-022313.002313.002283.002297.0011418002623953600
2015-12-012295.002320.002283.002320.0012609002911023600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog