JUKI(6440)の株価時系列情報
JUKI(6440)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 410 | 416 | 398 | 409 | 461,000 |
1983/12/27 | 418 | 418 | 402 | 408 | 442,000 |
1983/12/26 | 395 | 428 | 391 | 418 | 2,264,000 |
1983/12/24 | 400 | 400 | 391 | 391 | 444,000 |
1983/12/23 | 380 | 403 | 379 | 396 | 2,284,000 |
1983/12/22 | 360 | 380 | 360 | 380 | 399,000 |
1983/12/21 | 360 | 360 | 355 | 360 | 69,000 |
1983/12/20 | 360 | 360 | 351 | 360 | 72,000 |
1983/12/19 | 356 | 356 | 348 | 348 | 24,000 |
1983/12/17 | 350 | 360 | 350 | 360 | 138,000 |
1983/12/16 | 355 | 360 | 348 | 348 | 50,000 |
1983/12/15 | 363 | 363 | 351 | 355 | 97,000 |
1983/12/14 | 357 | 360 | 348 | 348 | 63,000 |
1983/12/13 | 363 | 363 | 358 | 359 | 15,000 |
1983/12/12 | 369 | 369 | 360 | 360 | 71,000 |
1983/12/09 | 368 | 370 | 363 | 365 | 109,000 |
1983/12/08 | 359 | 367 | 358 | 365 | 148,000 |
1983/12/07 | 374 | 374 | 355 | 355 | 222,000 |
1983/12/06 | 349 | 375 | 348 | 369 | 378,000 |
1983/12/05 | 349 | 349 | 346 | 347 | 31,000 |
1983/12/02 | 350 | 350 | 346 | 348 | 18,000 |
1983/12/01 | 346 | 350 | 345 | 345 | 40,000 |
1983/11/30 | 350 | 350 | 349 | 349 | 33,000 |
1983/11/29 | 349 | 349 | 349 | 349 | 13,000 |
1983/11/28 | 346 | 350 | 346 | 348 | 25,000 |
1983/11/26 | 345 | 346 | 345 | 346 | 29,000 |
1983/11/25 | 348 | 348 | 345 | 345 | 91,000 |
1983/11/24 | 350 | 350 | 347 | 348 | 15,000 |
1983/11/22 | 346 | 350 | 346 | 346 | 28,000 |
1983/11/21 | 350 | 350 | 346 | 346 | 31,000 |
1983/11/19 | 350 | 350 | 350 | 350 | 34,000 |
1983/11/18 | 349 | 350 | 348 | 350 | 46,000 |
1983/11/17 | 350 | 350 | 348 | 348 | 25,000 |
1983/11/16 | 352 | 352 | 350 | 350 | 34,000 |
1983/11/15 | 350 | 355 | 350 | 350 | 73,000 |
1983/11/14 | 350 | 350 | 350 | 350 | 20,000 |
1983/11/11 | 356 | 356 | 345 | 345 | 48,000 |
1983/11/10 | 356 | 360 | 352 | 352 | 46,000 |
1983/11/09 | 353 | 353 | 353 | 353 | 6,000 |
1983/11/08 | 360 | 360 | 351 | 352 | 35,000 |
1983/11/07 | 360 | 363 | 360 | 363 | 42,000 |
1983/11/05 | 363 | 363 | 360 | 360 | 79,000 |
1983/11/04 | 367 | 367 | 363 | 363 | 205,000 |
1983/11/02 | 364 | 369 | 359 | 368 | 489,000 |
1983/11/01 | 358 | 364 | 356 | 356 | 196,000 |
1983/10/31 | 351 | 355 | 350 | 355 | 59,000 |
1983/10/29 | 354 | 354 | 351 | 353 | 10,000 |
1983/10/28 | 356 | 356 | 350 | 354 | 75,000 |
1983/10/27 | 352 | 355 | 350 | 355 | 112,000 |
1983/10/26 | 335 | 335 | 335 | 335 | 1,000 |
1983/10/25 | 343 | 343 | 335 | 335 | 21,000 |
1983/10/24 | 350 | 350 | 344 | 344 | 55,000 |
1983/10/22 | 357 | 358 | 350 | 350 | 57,000 |
1983/10/21 | 352 | 353 | 346 | 353 | 22,000 |
1983/10/20 | 355 | 355 | 350 | 351 | 41,000 |
1983/10/19 | 353 | 355 | 351 | 355 | 80,000 |
1983/10/18 | 351 | 359 | 351 | 353 | 109,000 |
1983/10/17 | 352 | 357 | 350 | 350 | 35,000 |
1983/10/15 | 348 | 349 | 347 | 347 | 35,000 |
1983/10/14 | 355 | 357 | 351 | 353 | 110,000 |
1983/10/13 | 357 | 359 | 351 | 358 | 186,000 |
1983/10/12 | 342 | 354 | 342 | 352 | 222,000 |
1983/10/11 | 345 | 345 | 341 | 343 | 59,000 |
1983/10/07 | 342 | 345 | 339 | 345 | 77,000 |
1983/10/06 | 338 | 341 | 338 | 341 | 52,000 |
1983/10/05 | 338 | 338 | 335 | 338 | 33,000 |
1983/10/04 | 340 | 340 | 336 | 336 | 42,000 |
1983/10/03 | 342 | 343 | 337 | 340 | 31,000 |
1983/10/01 | 340 | 340 | 336 | 339 | 44,000 |
1983/09/30 | 340 | 342 | 336 | 342 | 48,000 |
1983/09/29 | 338 | 338 | 337 | 337 | 56,000 |
1983/09/28 | 333 | 337 | 333 | 337 | 41,000 |
1983/09/27 | 335 | 335 | 334 | 335 | 19,000 |
1983/09/26 | 335 | 335 | 333 | 333 | 27,000 |
1983/09/24 | 337 | 337 | 334 | 336 | 44,000 |
1983/09/22 | 338 | 338 | 335 | 335 | 22,000 |
1983/09/21 | 334 | 340 | 334 | 336 | 9,000 |
1983/09/20 | 331 | 333 | 331 | 333 | 37,000 |
1983/09/19 | 331 | 332 | 331 | 332 | 6,000 |
1983/09/17 | 332 | 334 | 332 | 332 | 24,000 |
1983/09/16 | 332 | 332 | 330 | 330 | 54,000 |
1983/09/14 | 335 | 335 | 332 | 332 | 179,000 |
1983/09/13 | 338 | 338 | 336 | 338 | 96,000 |
1983/09/12 | 341 | 342 | 338 | 338 | 91,000 |
1983/09/09 | 341 | 343 | 341 | 342 | 58,000 |
1983/09/08 | 345 | 346 | 342 | 342 | 53,000 |
1983/09/07 | 346 | 346 | 343 | 345 | 48,000 |
1983/09/06 | 345 | 350 | 345 | 346 | 88,000 |
1983/09/05 | 343 | 350 | 343 | 344 | 32,000 |
1983/09/03 | 342 | 343 | 341 | 343 | 11,000 |
1983/09/02 | 345 | 345 | 341 | 341 | 46,000 |
1983/09/01 | 348 | 348 | 342 | 342 | 95,000 |
1983/08/31 | 345 | 350 | 345 | 347 | 76,000 |
1983/08/30 | 346 | 347 | 346 | 347 | 16,000 |
1983/08/29 | 347 | 347 | 340 | 340 | 59,000 |
1983/08/27 | 348 | 350 | 343 | 343 | 19,000 |
1983/08/26 | 355 | 355 | 347 | 347 | 46,000 |
1983/08/25 | 355 | 355 | 352 | 355 | 48,000 |
1983/08/24 | 342 | 343 | 342 | 342 | 8,000 |
1983/08/23 | 351 | 352 | 345 | 347 | 26,000 |
1983/08/22 | 360 | 360 | 351 | 351 | 23,000 |
1983/08/20 | 361 | 361 | 359 | 359 | 94,000 |
1983/08/19 | 356 | 362 | 352 | 360 | 91,000 |
1983/08/18 | 347 | 355 | 347 | 353 | 38,000 |
1983/08/17 | 349 | 349 | 342 | 346 | 25,000 |
1983/08/16 | 341 | 350 | 341 | 344 | 32,000 |
1983/08/15 | 341 | 341 | 341 | 341 | 8,000 |
1983/08/12 | 342 | 346 | 341 | 341 | 38,000 |
1983/08/11 | 341 | 341 | 341 | 341 | 11,000 |
1983/08/10 | 341 | 342 | 340 | 341 | 19,000 |
1983/08/09 | 349 | 349 | 338 | 340 | 26,000 |
1983/08/08 | 345 | 351 | 345 | 350 | 97,000 |
1983/08/06 | 345 | 350 | 345 | 349 | 18,000 |
1983/08/05 | 350 | 352 | 340 | 340 | 100,000 |
1983/08/04 | 355 | 355 | 350 | 352 | 61,000 |
1983/08/03 | 351 | 355 | 350 | 354 | 56,000 |
1983/08/02 | 356 | 357 | 345 | 349 | 178,000 |
1983/08/01 | 363 | 363 | 353 | 360 | 89,000 |
1983/07/30 | 365 | 368 | 365 | 368 | 121,000 |
1983/07/29 | 378 | 379 | 367 | 372 | 568,000 |
1983/07/28 | 375 | 384 | 371 | 378 | 827,000 |
1983/07/27 | 379 | 380 | 369 | 371 | 1,391,000 |
1983/07/26 | 350 | 374 | 350 | 373 | 1,362,000 |
1983/07/25 | 350 | 352 | 347 | 350 | 426,000 |
1983/07/23 | 341 | 347 | 338 | 347 | 220,000 |
1983/07/22 | 326 | 331 | 326 | 331 | 34,000 |
1983/07/21 | 330 | 331 | 325 | 326 | 77,000 |
1983/07/20 | 341 | 341 | 335 | 335 | 105,000 |
1983/07/19 | 336 | 342 | 335 | 339 | 142,000 |
1983/07/18 | 330 | 334 | 329 | 334 | 37,000 |
1983/07/15 | 325 | 329 | 325 | 326 | 35,000 |
1983/07/14 | 325 | 330 | 325 | 325 | 34,000 |
1983/07/13 | 333 | 334 | 326 | 326 | 89,000 |
1983/07/12 | 332 | 333 | 328 | 328 | 58,000 |
1983/07/11 | 334 | 334 | 331 | 331 | 24,000 |
1983/07/09 | 331 | 331 | 330 | 330 | 38,000 |
1983/07/08 | 334 | 334 | 326 | 330 | 41,000 |
1983/07/07 | 334 | 335 | 333 | 335 | 9,000 |
1983/07/06 | 334 | 336 | 332 | 332 | 44,000 |
1983/07/05 | 332 | 338 | 332 | 334 | 39,000 |
1983/07/04 | 336 | 342 | 331 | 331 | 144,000 |
1983/07/02 | 322 | 332 | 322 | 332 | 58,000 |
1983/07/01 | 321 | 321 | 316 | 321 | 52,000 |
1983/06/30 | 322 | 322 | 319 | 321 | 19,000 |
1983/06/29 | 319 | 320 | 315 | 320 | 54,000 |
1983/06/28 | 320 | 323 | 318 | 318 | 47,000 |
1983/06/27 | 323 | 328 | 323 | 324 | 36,000 |
1983/06/25 | 322 | 324 | 322 | 323 | 25,000 |
1983/06/24 | 333 | 333 | 325 | 325 | 74,000 |
1983/06/23 | 335 | 335 | 331 | 332 | 21,000 |
1983/06/22 | 335 | 335 | 331 | 331 | 44,000 |
1983/06/21 | 335 | 336 | 331 | 331 | 75,000 |
1983/06/20 | 328 | 331 | 328 | 331 | 12,000 |
1983/06/17 | 330 | 330 | 329 | 330 | 85,000 |
1983/06/16 | 332 | 337 | 332 | 332 | 102,000 |
1983/06/15 | 342 | 342 | 337 | 337 | 69,000 |
1983/06/14 | 348 | 349 | 334 | 340 | 260,000 |
1983/06/13 | 339 | 349 | 339 | 349 | 424,000 |
1983/06/11 | 333 | 341 | 333 | 340 | 218,000 |
1983/06/10 | 335 | 342 | 331 | 331 | 303,000 |
1983/06/09 | 344 | 345 | 331 | 339 | 486,000 |
1983/06/08 | 330 | 345 | 329 | 343 | 662,000 |
1983/06/07 | 325 | 328 | 321 | 325 | 68,000 |
1983/06/06 | 323 | 326 | 322 | 322 | 86,000 |
1983/06/04 | 321 | 325 | 321 | 325 | 34,000 |
1983/06/03 | 316 | 320 | 316 | 320 | 20,000 |
1983/06/02 | 328 | 328 | 316 | 317 | 86,000 |
1983/06/01 | 325 | 329 | 320 | 320 | 163,000 |
1983/05/31 | 323 | 324 | 319 | 320 | 48,000 |
1983/05/30 | 320 | 329 | 318 | 318 | 94,000 |
1983/05/28 | 330 | 331 | 321 | 322 | 91,000 |
1983/05/27 | 330 | 330 | 320 | 325 | 109,000 |
1983/05/26 | 320 | 334 | 320 | 333 | 130,000 |
1983/05/25 | 321 | 321 | 320 | 320 | 81,000 |
1983/05/24 | 325 | 326 | 321 | 321 | 59,000 |
1983/05/23 | 330 | 334 | 325 | 325 | 27,000 |
1983/05/20 | 335 | 335 | 326 | 329 | 68,000 |
1983/05/19 | 334 | 335 | 326 | 330 | 122,000 |
1983/05/18 | 335 | 337 | 330 | 334 | 203,000 |
1983/05/17 | 340 | 344 | 325 | 325 | 705,000 |
1983/05/16 | 325 | 338 | 325 | 338 | 383,000 |
1983/05/14 | 317 | 324 | 315 | 320 | 149,000 |
1983/05/13 | 323 | 325 | 318 | 322 | 156,000 |
1983/05/12 | 324 | 324 | 318 | 318 | 59,000 |
1983/05/11 | 315 | 330 | 315 | 325 | 130,000 |
1983/05/10 | 320 | 320 | 311 | 311 | 94,000 |
1983/05/09 | 320 | 320 | 318 | 320 | 43,000 |
1983/05/07 | 320 | 323 | 318 | 318 | 24,000 |
1983/05/06 | 318 | 324 | 317 | 320 | 67,000 |
1983/05/04 | 315 | 325 | 315 | 318 | 173,000 |
1983/05/02 | 322 | 322 | 316 | 320 | 137,000 |
1983/04/30 | 326 | 326 | 323 | 323 | 27,000 |
1983/04/28 | 329 | 330 | 325 | 325 | 60,000 |
1983/04/27 | 330 | 334 | 324 | 324 | 108,000 |
1983/04/26 | 323 | 331 | 320 | 325 | 104,000 |
1983/04/25 | 325 | 329 | 325 | 329 | 48,000 |
1983/04/23 | 313 | 315 | 310 | 310 | 84,000 |
1983/04/22 | 317 | 318 | 315 | 318 | 40,000 |
1983/04/21 | 320 | 321 | 319 | 319 | 37,000 |
1983/04/20 | 320 | 324 | 318 | 320 | 54,000 |
1983/04/19 | 325 | 331 | 321 | 321 | 94,000 |
1983/04/18 | 324 | 326 | 324 | 324 | 53,000 |
1983/04/15 | 332 | 335 | 324 | 329 | 52,000 |
1983/04/14 | 333 | 335 | 331 | 332 | 58,000 |
1983/04/13 | 330 | 330 | 322 | 324 | 42,000 |
1983/04/12 | 335 | 335 | 328 | 332 | 105,000 |
1983/04/11 | 335 | 339 | 332 | 335 | 124,000 |
1983/04/09 | 347 | 347 | 337 | 340 | 309,000 |
1983/04/08 | 321 | 353 | 321 | 350 | 1,935,000 |
1983/04/07 | 313 | 322 | 313 | 320 | 111,000 |
1983/04/06 | 313 | 313 | 312 | 312 | 35,000 |
1983/04/05 | 311 | 318 | 310 | 310 | 64,000 |
1983/04/04 | 318 | 318 | 312 | 315 | 30,000 |
1983/04/02 | 310 | 313 | 310 | 313 | 38,000 |
1983/04/01 | 324 | 324 | 315 | 315 | 131,000 |
1983/03/31 | 315 | 321 | 314 | 319 | 158,000 |
1983/03/30 | 310 | 310 | 310 | 310 | 18,000 |
1983/03/28 | 300 | 300 | 291 | 291 | 42,000 |
1983/03/25 | 300 | 300 | 300 | 300 | 63,000 |
1983/03/24 | 297 | 300 | 297 | 297 | 71,000 |
1983/03/23 | 299 | 299 | 296 | 296 | 47,000 |
1983/03/22 | 302 | 302 | 295 | 295 | 99,000 |
1983/03/18 | 304 | 304 | 302 | 303 | 37,000 |
1983/03/17 | 309 | 309 | 299 | 304 | 31,000 |
1983/03/16 | 311 | 311 | 307 | 310 | 44,000 |
1983/03/15 | 306 | 308 | 305 | 306 | 26,000 |
1983/03/14 | 307 | 310 | 306 | 308 | 36,000 |
1983/03/12 | 303 | 310 | 303 | 306 | 58,000 |
1983/03/11 | 313 | 313 | 301 | 301 | 134,000 |
1983/03/10 | 316 | 316 | 310 | 310 | 94,000 |
1983/03/09 | 318 | 320 | 310 | 311 | 152,000 |
1983/03/08 | 323 | 327 | 317 | 317 | 110,000 |
1983/03/07 | 330 | 334 | 325 | 328 | 280,000 |
1983/03/05 | 329 | 329 | 321 | 329 | 321,000 |
1983/03/04 | 325 | 327 | 317 | 320 | 359,000 |
1983/03/03 | 321 | 335 | 315 | 315 | 966,000 |
1983/03/02 | 305 | 322 | 305 | 315 | 858,000 |
1983/03/01 | 288 | 314 | 286 | 310 | 303,000 |
1983/02/28 | 286 | 293 | 286 | 290 | 37,000 |
1983/02/26 | 283 | 288 | 280 | 284 | 87,000 |
1983/02/25 | 275 | 286 | 275 | 286 | 33,000 |
1983/02/24 | 270 | 274 | 270 | 270 | 32,000 |
1983/02/23 | 267 | 272 | 267 | 270 | 37,000 |
1983/02/22 | 275 | 280 | 272 | 272 | 32,000 |
1983/02/21 | 280 | 282 | 280 | 280 | 41,000 |
1983/02/18 | 280 | 282 | 279 | 281 | 33,000 |
1983/02/17 | 287 | 287 | 280 | 280 | 65,000 |
1983/02/16 | 287 | 287 | 287 | 287 | 10,000 |
1983/02/15 | 294 | 294 | 286 | 286 | 54,000 |
1983/02/14 | 281 | 295 | 280 | 295 | 83,000 |
1983/02/12 | 282 | 282 | 280 | 282 | 25,000 |
1983/02/10 | 281 | 284 | 280 | 284 | 61,000 |
1983/02/09 | 290 | 291 | 283 | 284 | 61,000 |
1983/02/08 | 284 | 291 | 284 | 291 | 26,000 |
1983/02/07 | 290 | 290 | 285 | 285 | 14,000 |
1983/02/05 | 290 | 291 | 285 | 285 | 28,000 |
1983/02/04 | 281 | 290 | 281 | 289 | 13,000 |
1983/02/02 | 281 | 281 | 280 | 280 | 22,000 |
1983/02/01 | 286 | 286 | 278 | 280 | 32,000 |
1983/01/31 | 281 | 288 | 278 | 286 | 34,000 |
1983/01/29 | 278 | 284 | 278 | 283 | 53,000 |
1983/01/28 | 278 | 283 | 278 | 283 | 53,000 |
1983/01/27 | 276 | 279 | 276 | 278 | 16,000 |
1983/01/26 | 275 | 276 | 275 | 276 | 63,000 |
1983/01/25 | 280 | 280 | 275 | 275 | 25,000 |
1983/01/24 | 290 | 290 | 281 | 282 | 87,000 |
1983/01/22 | 290 | 291 | 288 | 288 | 22,000 |
1983/01/21 | 290 | 291 | 290 | 291 | 31,000 |
1983/01/20 | 291 | 291 | 290 | 290 | 10,000 |
1983/01/19 | 290 | 290 | 290 | 290 | 34,000 |
1983/01/18 | 291 | 291 | 290 | 291 | 6,000 |
1983/01/17 | 291 | 291 | 290 | 290 | 16,000 |
1983/01/14 | 290 | 292 | 290 | 292 | 38,000 |
1983/01/13 | 294 | 294 | 288 | 288 | 59,000 |
1983/01/12 | 302 | 302 | 296 | 296 | 43,000 |
1983/01/11 | 301 | 301 | 300 | 300 | 22,000 |
1983/01/10 | 298 | 301 | 298 | 300 | 28,000 |
1983/01/08 | 307 | 307 | 300 | 300 | 36,000 |
1983/01/07 | 317 | 317 | 307 | 307 | 124,000 |
1983/01/06 | 297 | 312 | 297 | 312 | 78,000 |
1983/01/05 | 299 | 299 | 296 | 296 | 37,000 |
1983/01/04 | 299 | 300 | 299 | 300 | 20,000 |