[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 
2017-06-261581.001597.001578.001580.009663001531662500
2017-06-231567.001591.001560.001589.0011452001811297100
2017-06-221575.001577.001555.001559.0017488002735257600
2017-06-211585.001595.001575.001584.0010600001679946700
2017-06-201612.001621.001594.001594.0014872002385593400
2017-06-191582.001598.001573.001592.008977001425538700
2017-06-161613.001622.001579.001585.0022794003632892800
2017-06-151605.001609.001590.001591.0015192002424271400
2017-06-141623.001630.001613.001616.0012873002084581600
2017-06-131620.001620.001597.001614.0017097002750423000
2017-06-121626.001646.001622.001632.0012615002055532500
2017-06-091655.001655.001626.001642.0024521004030832700
2017-06-081701.001705.001660.001661.0014419002417148200
2017-06-071653.001681.001649.001676.009783001633107600
2017-06-061679.001682.001648.001653.0013371002223286100
2017-06-051720.001732.001694.001696.0012644002155092500
2017-06-021699.001777.001695.001747.0028133004916323700
2017-06-011663.001679.001655.001674.0012465002082164300
2017-05-311664.001668.001650.001663.0012797002123618900
2017-05-301670.001680.001647.001676.009601001599558900
2017-05-291681.001684.001666.001670.006059001013987700
2017-05-261703.001703.001675.001678.0012213002057022500
2017-05-251711.001721.001703.001704.0011790002016443100
2017-05-241733.001740.001714.001718.009843001694010400
2017-05-231724.001725.001706.001708.009931001702326600
2017-05-221733.001741.001718.001737.009298001611322500
2017-05-191724.001734.001708.001731.0015252002628001100
2017-05-181711.001726.001703.001716.0013447002302389900
2017-05-171759.001759.001744.001751.0011965002094384900
2017-05-161793.001803.001777.001787.0015347002745335700
2017-05-151773.001783.001761.001778.0013639002420994400
2017-05-121866.001871.001804.001807.0022792004165988000
2017-05-111853.001871.001844.001861.009485001764309800
2017-05-101861.001866.001844.001850.0013752002547947500
2017-05-091897.001901.001853.001859.0016735003121955900
2017-05-081884.001891.001865.001882.0019872003736607900
2017-05-021838.001844.001820.001842.0014813002721467100
2017-05-011794.001842.001784.001824.0025181004585424200
2017-04-281790.001795.001685.001754.0032087005625674900
2017-04-271795.001804.001771.001798.0018282003279906900
2017-04-261804.001824.001801.001822.0016040002909750500
2017-04-251748.001784.001741.001780.0014483002560601200
2017-04-241768.001778.001736.001747.0012773002235077600
2017-04-211715.001734.001711.001728.0015217002624453800
2017-04-201670.001703.001665.001691.0014300002415013500
2017-04-191663.001681.001658.001678.0016056002687260500
2017-04-181678.001708.001663.001672.0012415002085789500
2017-04-171664.001668.001634.001653.0012716002099688500
2017-04-141674.001687.001644.001679.0024531004105681600
2017-04-131670.001685.001654.001677.0017686002951691300
2017-04-121702.001712.001678.001696.0020504003470749500
2017-04-111707.001721.001690.001718.0014235002435906700
2017-04-101720.001747.001707.001724.0017294002985945300
2017-04-071705.001722.001671.001700.0020398003471070800
2017-04-061682.001700.001672.001688.0018102003047707800
2017-04-051740.001750.001689.001704.0017651003017867400
2017-04-041720.001723.001688.001707.0020133003432416400
2017-04-031745.001745.001714.001726.0014595002525912300
2017-03-311764.001771.001729.001729.0019106003339653200
2017-03-301733.001767.001733.001749.0015444002704954700
2017-03-291787.001803.001750.001760.0017104003017932300
2017-03-281800.001806.001778.001785.0014971002673401800
2017-03-271768.001768.001747.001760.0014099002479705400
2017-03-241790.001804.001780.001788.0017867003197370600
2017-03-231809.001812.001784.001789.0014155002541061400
2017-03-221828.001839.001807.001810.0014825002698190800
2017-03-211906.001915.001864.001876.0021021003948381600
2017-03-171954.001964.001921.001925.0016483003191646800
2017-03-161952.001983.001943.001981.008455001669158900
2017-03-151976.001982.001955.001962.008162001602314700
2017-03-141963.001969.001950.001965.006080001193143800
2017-03-131960.001970.001945.001963.008060001580693800
2017-03-101939.001968.001933.001961.0020553004012956800
2017-03-091949.001952.001929.001935.008829001711597300
2017-03-081943.001963.001920.001929.0011340002192969500
2017-03-071972.001989.001952.001959.0012854002526962500
2017-03-061964.001970.001946.001967.0010529002065663100
2017-03-031974.001979.001945.001956.0010968002149543100
2017-03-021986.001996.001966.001970.0013550002681369200
2017-03-011915.001952.001893.001946.0014300002763240300
2017-02-281921.001945.001904.001908.0019749003789661100
2017-02-271887.001896.001858.001885.0015866002979102400
2017-02-241912.001940.001910.001915.0011468002203931600
2017-02-231950.001950.001918.001942.009000001742089400
2017-02-221942.001949.001928.001936.0010970002125798200
2017-02-211906.001954.001900.001950.0013988002713214100
2017-02-201859.001890.001848.001886.008424001581661500
2017-02-171865.001879.001860.001877.0012378002318065600
2017-02-161885.001913.001863.001882.0015504002916559600
2017-02-151888.001918.001882.001883.0017546003323799400
2017-02-141880.001890.001848.001850.0011255002100337200
2017-02-131873.001892.001862.001866.008676001624083600
2017-02-101850.001872.001835.001859.0019677003649406900
2017-02-091792.001807.001764.001775.0015239002706492100
2017-02-081790.001823.001789.001821.0015762002856457400
2017-02-071757.001776.001732.001764.0017765003122703100
2017-02-061818.001833.001777.001798.0020611003705274700
2017-02-031841.001884.001782.001785.0024932004511627500
2017-02-021907.001966.001805.001815.0038584007260223800
2017-02-011842.001907.001829.001904.0012240002309548600
2017-01-311868.001880.001855.001860.0012636002356398300
2017-01-301914.001918.001895.001908.005443001037179400
2017-01-271930.001935.001912.001925.0010352001991393300
2017-01-261898.001929.001896.001918.0013970002677580800
2017-01-251880.001885.001857.001869.008400001569093800
2017-01-241843.001848.001824.001827.0010922002001171800
2017-01-231879.001881.001852.001852.0012370002300763000
2017-01-201880.001910.001880.001907.009273001762058200
2017-01-191884.001901.001868.001884.008700001639663600
2017-01-181830.001861.001811.001856.0011077002039694000
2017-01-171872.001894.001841.001842.0010894002027002400
2017-01-161902.001902.001863.001870.008250001545993200
2017-01-131905.001919.001893.001916.0010964002093262900
2017-01-121911.001927.001887.001902.009359001782303100
2017-01-111910.001912.001895.001910.005642001075796100
2017-01-101904.001921.001882.001891.009590001815330100
2017-01-061928.001936.001908.001922.0010106001940779500
2017-01-051970.001975.001930.001953.0013417002613698800
2017-01-041895.001976.001895.001974.0016139003153353000
2016-12-301853.001882.001835.001870.0010952002041212700
2016-12-291921.001930.001864.001870.0011822002220662400
2016-12-281935.001943.001921.001940.005905001143332300
2016-12-271912.001934.001896.001924.008479001626729800
2016-12-261942.001949.001915.001916.007030001353360900
2016-12-221939.001955.001919.001954.009218001791666500
2016-12-211974.002000.001941.001950.0014948002938789400
2016-12-201969.001980.001941.001954.0016722003270466700
2016-12-191952.001954.001926.001942.0012470002418883800
2016-12-161987.001996.001963.001968.0016364003236322100
2016-12-151937.001977.001935.001959.0015760003083595900
2016-12-141903.001915.001888.001909.0011891002267043100
2016-12-131907.001924.001870.001904.0013070002476510300
2016-12-121967.001993.001907.001936.0014235002770772900
2016-12-091969.001969.001863.001943.0028195005498673100
2016-12-081941.001962.001904.001929.0020368003919839000
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

   ※ 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