[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 
2017-11-212001.002022.001976.001997.0013628002720043500
2017-11-201990.002026.001966.001979.0016744003324690900
2017-11-172020.002039.001977.001988.0018094003621421100
2017-11-161983.002001.001976.001998.0016106003208328800
2017-11-152026.002026.001985.001995.0018015003611866100
2017-11-142010.002047.001990.002039.0014680002980088100
2017-11-132048.002054.002010.002010.0013546002754336100
2017-11-102010.002060.002003.002058.0023926004868866600
2017-11-092058.002112.002003.002039.0024088004981680500
2017-11-082040.002055.002035.002044.0013908002843517400
2017-11-071965.002045.001963.002045.0021266004292558900
2017-11-061954.001989.001954.001983.0019642003883598700
2017-11-021908.001957.001905.001946.0031293006068031200
2017-11-011856.001898.001850.001887.0030895005814134100
2017-10-311722.001870.001715.001856.0042948007808674600
2017-10-301746.001747.001728.001734.0015291002655343700
2017-10-271721.001732.001712.001731.0014531002506654900
2017-10-261697.001705.001689.001704.0012140002063840400
2017-10-251728.001728.001696.001703.0016376002798558300
2017-10-241716.001720.001694.001717.0022759003896651100
2017-10-231687.001692.001678.001684.0012181002050681300
2017-10-201650.001663.001643.001659.0010943001812214200
2017-10-191645.001661.001637.001654.009906001635654200
2017-10-181643.001645.001622.001637.0010148001659440200
2017-10-171639.001649.001631.001644.0011146001830811200
2017-10-161624.001630.001614.001624.008610001398054600
2017-10-131595.001622.001595.001617.0019833003185485800
2017-10-121643.001643.001600.001609.0015841002555889600
2017-10-111642.001642.001625.001641.0012200001998348600
2017-10-101626.001650.001623.001650.0016158002651308200
2017-10-061615.001619.001605.001617.009944001605085200
2017-10-051606.001610.001593.001605.0010146001626173600
2017-10-041600.001619.001598.001607.0013631002193347900
2017-10-031589.001597.001580.001595.0012444001979262000
2017-10-021560.001575.001557.001575.009609001507319000
2017-09-291562.001571.001551.001558.0014560002268850000
2017-09-281579.001581.001555.001566.0018301002863847400
2017-09-271554.001564.001551.001556.0012609001961121500
2017-09-261584.001596.001578.001584.0012315001952884100
2017-09-251597.001607.001583.001587.0013501002149818600
2017-09-221590.001594.001573.001580.0017082002702332100
2017-09-211569.001595.001569.001586.0021439003398489900
2017-09-201535.001552.001528.001550.0018923002923391100
2017-09-191528.001536.001514.001531.0021457003273302400
2017-09-151467.001510.001463.001509.0020713003102289000
2017-09-141472.001483.001468.001469.0011386001678227300
2017-09-131471.001478.001457.001464.0012540001835260800
2017-09-121470.001476.001450.001453.0012870001876122400
2017-09-111443.001454.001438.001441.008886001283667700
2017-09-081438.001455.001425.001430.0021370003070081800
2017-09-071449.001456.001443.001450.0012450001804303300
2017-09-061434.001448.001428.001446.0012685001828597500
2017-09-051453.001457.001436.001437.009606001386678000
2017-09-041454.001460.001441.001446.0010768001559412200
2017-09-011479.001480.001464.001475.0011264001659037400
2017-08-311459.001472.001454.001471.0017184002518310300
2017-08-301439.001448.001430.001442.0011488001653972600
2017-08-291420.001431.001417.001424.0010106001438370900
2017-08-281446.001452.001428.001434.0014065002021244000
2017-08-251442.001447.001434.001436.0013192001899005800
2017-08-241439.001449.001435.001438.009539001375136500
2017-08-231468.001476.001438.001439.0014158002053230700
2017-08-221445.001461.001438.001459.0012003001743392700
2017-08-211455.001465.001446.001458.0015159002208820000
2017-08-181468.001470.001446.001449.0020485002979146800
2017-08-171497.001501.001489.001493.0011800001764368200
2017-08-161500.001512.001492.001503.0013121001970923200
2017-08-151504.001519.001498.001509.0011649001758534800
2017-08-141508.001509.001491.001493.0015284002289929700
2017-08-101542.001542.001521.001531.0014705002249866100
2017-08-091546.001556.001524.001533.0014734002261018600
2017-08-081553.001566.001550.001558.0011400001774230000
2017-08-071558.001567.001550.001552.008962001395923500
2017-08-041540.001545.001527.001543.0012616001941510600
2017-08-031560.001563.001540.001544.0015902002460407200
2017-08-021567.001578.001554.001556.0013162002054092300
2017-08-011584.001584.001554.001564.0011661001825995300
2017-07-311584.001604.001572.001575.0028116004440897000
2017-07-281677.001720.001538.001604.0042183006866951000
2017-07-271660.001675.001654.001669.0011798001964915200
2017-07-261666.001677.001657.001667.0013062002177332900
2017-07-251649.001666.001642.001646.009519001570042300
2017-07-241653.001656.001636.001645.0011005001808408000
2017-07-211660.001679.001660.001666.008333001390476300
2017-07-201657.001671.001653.001669.008366001392698900
2017-07-191671.001675.001648.001656.0011250001863642300
2017-07-181671.001681.001653.001674.0017574002932593800
2017-07-141682.001710.001678.001705.0012898002188606400
2017-07-131700.001702.001664.001677.0012809002147307500
2017-07-121697.001701.001685.001697.009635001633408900
2017-07-111711.001712.001698.001705.0010048001712557400
2017-07-101706.001713.001695.001703.0011566001969731600
2017-07-071676.001704.001672.001691.0012554002121709400
2017-07-061690.001699.001678.001694.0014146002390885400
2017-07-051670.001699.001670.001699.0014142002388444100
2017-07-041670.001692.001661.001668.0017324002903665800
2017-07-031651.001660.001637.001650.0013930002298616000
2017-06-301615.001643.001610.001642.0017404002837784100
2017-06-291640.001640.001629.001635.009070001482479600
2017-06-281611.001625.001607.001619.0013355002160110400
2017-06-271595.001626.001589.001617.0018677003015198900
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

   ※ 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。 

Twitter