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 |
|---|---|---|---|---|---|
| 1990/12/28 | 897 | 897 | 861 | 863 | 118,000 |
| 1990/12/27 | 892 | 900 | 892 | 900 | 188,000 |
| 1990/12/26 | 911 | 920 | 900 | 900 | 99,000 |
| 1990/12/25 | 950 | 950 | 910 | 920 | 131,000 |
| 1990/12/21 | 930 | 950 | 920 | 950 | 422,000 |
| 1990/12/20 | 1,010 | 1,010 | 950 | 950 | 219,000 |
| 1990/12/19 | 1,020 | 1,030 | 1,000 | 1,010 | 92,000 |
| 1990/12/18 | 1,030 | 1,040 | 1,000 | 1,000 | 182,000 |
| 1990/12/17 | 1,050 | 1,050 | 1,040 | 1,040 | 41,000 |
| 1990/12/14 | 1,040 | 1,060 | 1,020 | 1,060 | 234,000 |
| 1990/12/13 | 1,050 | 1,080 | 1,030 | 1,080 | 295,000 |
| 1990/12/12 | 1,040 | 1,080 | 1,030 | 1,070 | 244,000 |
| 1990/12/11 | 1,050 | 1,090 | 1,030 | 1,040 | 344,000 |
| 1990/12/10 | 1,060 | 1,090 | 1,020 | 1,050 | 221,000 |
| 1990/12/07 | 985 | 1,080 | 985 | 1,050 | 486,000 |
| 1990/12/06 | 1,000 | 1,020 | 935 | 985 | 726,000 |
| 1990/12/05 | 1,000 | 1,020 | 976 | 1,020 | 268,000 |
| 1990/12/04 | 1,040 | 1,050 | 989 | 1,040 | 351,000 |
| 1990/12/03 | 1,140 | 1,150 | 1,080 | 1,080 | 192,000 |
| 1990/11/30 | 1,060 | 1,080 | 1,040 | 1,080 | 258,000 |
| 1990/11/29 | 1,120 | 1,140 | 1,050 | 1,110 | 305,000 |
| 1990/11/28 | 1,260 | 1,260 | 1,170 | 1,180 | 251,000 |
| 1990/11/27 | 1,260 | 1,300 | 1,240 | 1,280 | 107,000 |
| 1990/11/26 | 1,300 | 1,300 | 1,270 | 1,280 | 75,000 |
| 1990/11/22 | 1,250 | 1,330 | 1,250 | 1,330 | 114,000 |
| 1990/11/21 | 1,350 | 1,350 | 1,270 | 1,270 | 232,000 |
| 1990/11/20 | 1,420 | 1,420 | 1,360 | 1,390 | 229,000 |
| 1990/11/19 | 1,430 | 1,450 | 1,400 | 1,420 | 74,000 |
| 1990/11/16 | 1,400 | 1,410 | 1,400 | 1,410 | 81,000 |
| 1990/11/15 | 1,450 | 1,450 | 1,410 | 1,410 | 112,000 |
| 1990/11/14 | 1,470 | 1,470 | 1,430 | 1,430 | 44,000 |
| 1990/11/13 | 1,460 | 1,480 | 1,450 | 1,470 | 84,000 |
| 1990/11/09 | 1,420 | 1,490 | 1,400 | 1,400 | 876,000 |
| 1990/11/08 | 1,450 | 1,460 | 1,410 | 1,460 | 113,000 |
| 1990/11/07 | 1,480 | 1,480 | 1,420 | 1,460 | 136,000 |
| 1990/11/06 | 1,470 | 1,510 | 1,450 | 1,470 | 380,000 |
| 1990/11/05 | 1,390 | 1,470 | 1,390 | 1,470 | 198,000 |
| 1990/11/02 | 1,400 | 1,440 | 1,380 | 1,420 | 122,000 |
| 1990/11/01 | 1,450 | 1,470 | 1,400 | 1,400 | 67,000 |
| 1990/10/31 | 1,410 | 1,490 | 1,400 | 1,490 | 73,000 |
| 1990/10/30 | 1,450 | 1,450 | 1,410 | 1,410 | 53,000 |
| 1990/10/29 | 1,470 | 1,470 | 1,420 | 1,450 | 134,000 |
| 1990/10/26 | 1,460 | 1,490 | 1,420 | 1,470 | 155,000 |
| 1990/10/25 | 1,440 | 1,450 | 1,430 | 1,450 | 139,000 |
| 1990/10/24 | 1,430 | 1,450 | 1,400 | 1,450 | 76,000 |
| 1990/10/23 | 1,410 | 1,460 | 1,380 | 1,410 | 258,000 |
| 1990/10/22 | 1,420 | 1,420 | 1,380 | 1,420 | 109,000 |
| 1990/10/19 | 1,490 | 1,490 | 1,390 | 1,440 | 273,000 |
| 1990/10/18 | 1,500 | 1,510 | 1,470 | 1,470 | 1,279,000 |
| 1990/10/17 | 1,480 | 1,510 | 1,470 | 1,470 | 651,000 |
| 1990/10/16 | 1,340 | 1,470 | 1,340 | 1,450 | 516,000 |
| 1990/10/15 | 1,420 | 1,430 | 1,350 | 1,360 | 152,000 |
| 1990/10/12 | 1,350 | 1,450 | 1,330 | 1,400 | 325,000 |
| 1990/10/11 | 1,320 | 1,370 | 1,320 | 1,370 | 73,000 |
| 1990/10/09 | 1,410 | 1,410 | 1,360 | 1,400 | 249,000 |
| 1990/10/08 | 1,330 | 1,430 | 1,330 | 1,420 | 388,000 |
| 1990/10/05 | 1,310 | 1,390 | 1,300 | 1,390 | 400,000 |
| 1990/10/04 | 1,140 | 1,370 | 1,130 | 1,350 | 297,000 |
| 1990/10/03 | 1,150 | 1,170 | 1,100 | 1,170 | 99,000 |
| 1990/10/02 | 1,000 | 1,070 | 994 | 1,070 | 171,000 |
| 1990/10/01 | 1,020 | 1,080 | 960 | 970 | 243,000 |
| 1990/09/28 | 1,070 | 1,070 | 1,000 | 1,040 | 263,000 |
| 1990/09/27 | 1,200 | 1,200 | 1,050 | 1,160 | 301,000 |
| 1990/09/26 | 1,310 | 1,320 | 1,200 | 1,200 | 107,000 |
| 1990/09/25 | 1,320 | 1,320 | 1,300 | 1,300 | 37,000 |
| 1990/09/21 | 1,320 | 1,370 | 1,300 | 1,370 | 413,000 |
| 1990/09/20 | 1,390 | 1,390 | 1,320 | 1,350 | 122,000 |
| 1990/09/19 | 1,360 | 1,390 | 1,330 | 1,380 | 139,000 |
| 1990/09/18 | 1,410 | 1,420 | 1,350 | 1,400 | 160,000 |
| 1990/09/17 | 1,490 | 1,490 | 1,420 | 1,420 | 39,000 |
| 1990/09/14 | 1,470 | 1,490 | 1,450 | 1,490 | 235,000 |
| 1990/09/13 | 1,470 | 1,490 | 1,460 | 1,490 | 124,000 |
| 1990/09/12 | 1,440 | 1,480 | 1,440 | 1,470 | 128,000 |
| 1990/09/11 | 1,440 | 1,450 | 1,410 | 1,450 | 198,000 |
| 1990/09/10 | 1,410 | 1,450 | 1,370 | 1,450 | 358,000 |
| 1990/09/07 | 1,430 | 1,450 | 1,320 | 1,450 | 633,000 |
| 1990/09/06 | 1,450 | 1,450 | 1,400 | 1,400 | 37,000 |
| 1990/09/05 | 1,470 | 1,480 | 1,380 | 1,430 | 169,000 |
| 1990/09/04 | 1,440 | 1,520 | 1,410 | 1,520 | 109,000 |
| 1990/09/03 | 1,490 | 1,510 | 1,460 | 1,460 | 109,000 |
| 1990/08/31 | 1,540 | 1,550 | 1,480 | 1,480 | 95,000 |
| 1990/08/30 | 1,470 | 1,550 | 1,460 | 1,500 | 104,000 |
| 1990/08/29 | 1,450 | 1,530 | 1,450 | 1,450 | 608,000 |
| 1990/08/28 | 1,440 | 1,500 | 1,420 | 1,500 | 130,000 |
| 1990/08/27 | 1,250 | 1,400 | 1,250 | 1,380 | 131,000 |
| 1990/08/24 | 1,230 | 1,290 | 1,180 | 1,270 | 393,000 |
| 1990/08/23 | 1,380 | 1,380 | 1,230 | 1,250 | 319,000 |
| 1990/08/22 | 1,450 | 1,470 | 1,380 | 1,420 | 206,000 |
| 1990/08/21 | 1,500 | 1,550 | 1,470 | 1,470 | 63,000 |
| 1990/08/20 | 1,470 | 1,520 | 1,460 | 1,510 | 76,000 |
| 1990/08/17 | 1,520 | 1,540 | 1,500 | 1,520 | 102,000 |
| 1990/08/16 | 1,550 | 1,570 | 1,530 | 1,550 | 88,000 |
| 1990/08/15 | 1,500 | 1,590 | 1,500 | 1,590 | 133,000 |
| 1990/08/14 | 1,430 | 1,470 | 1,410 | 1,460 | 116,000 |
| 1990/08/13 | 1,550 | 1,550 | 1,400 | 1,410 | 276,000 |
| 1990/08/10 | 1,520 | 1,550 | 1,520 | 1,540 | 155,000 |
| 1990/08/09 | 1,550 | 1,550 | 1,510 | 1,510 | 136,000 |
| 1990/08/08 | 1,560 | 1,580 | 1,520 | 1,540 | 222,000 |
| 1990/08/07 | 1,470 | 1,550 | 1,450 | 1,510 | 656,000 |
| 1990/08/06 | 1,660 | 1,660 | 1,560 | 1,560 | 405,000 |
| 1990/08/03 | 1,700 | 1,740 | 1,660 | 1,660 | 616,000 |
| 1990/08/02 | 1,750 | 1,770 | 1,710 | 1,750 | 1,072,000 |
| 1990/08/01 | 1,740 | 1,790 | 1,730 | 1,760 | 1,662,000 |
| 1990/07/31 | 1,720 | 1,760 | 1,710 | 1,750 | 1,413,000 |
| 1990/07/30 | 1,710 | 1,720 | 1,680 | 1,710 | 491,000 |
| 1990/07/27 | 1,700 | 1,720 | 1,640 | 1,710 | 324,000 |
| 1990/07/26 | 1,720 | 1,740 | 1,690 | 1,730 | 680,000 |
| 1990/07/25 | 1,650 | 1,730 | 1,640 | 1,730 | 310,000 |
| 1990/07/24 | 1,620 | 1,650 | 1,620 | 1,640 | 251,000 |
| 1990/07/23 | 1,660 | 1,670 | 1,620 | 1,640 | 384,000 |
| 1990/07/20 | 1,690 | 1,710 | 1,650 | 1,650 | 407,000 |
| 1990/07/19 | 1,770 | 1,770 | 1,700 | 1,700 | 1,421,000 |
| 1990/07/18 | 1,730 | 1,760 | 1,700 | 1,750 | 3,417,000 |
| 1990/07/17 | 1,690 | 1,730 | 1,680 | 1,710 | 1,704,000 |
| 1990/07/16 | 1,660 | 1,680 | 1,650 | 1,680 | 392,000 |
| 1990/07/13 | 1,670 | 1,670 | 1,640 | 1,650 | 182,000 |
| 1990/07/12 | 1,650 | 1,660 | 1,630 | 1,660 | 217,000 |
| 1990/07/11 | 1,630 | 1,650 | 1,620 | 1,620 | 188,000 |
| 1990/07/10 | 1,660 | 1,670 | 1,640 | 1,640 | 194,000 |
| 1990/07/09 | 1,680 | 1,690 | 1,660 | 1,660 | 399,000 |
| 1990/07/06 | 1,670 | 1,710 | 1,640 | 1,650 | 2,177,000 |
| 1990/07/05 | 1,610 | 1,670 | 1,590 | 1,660 | 1,291,000 |
| 1990/07/04 | 1,590 | 1,610 | 1,580 | 1,610 | 227,000 |
| 1990/07/03 | 1,570 | 1,600 | 1,570 | 1,580 | 226,000 |
| 1990/07/02 | 1,570 | 1,570 | 1,540 | 1,570 | 197,000 |
| 1990/06/29 | 1,560 | 1,580 | 1,550 | 1,570 | 246,000 |
| 1990/06/28 | 1,580 | 1,590 | 1,560 | 1,570 | 223,000 |
| 1990/06/27 | 1,620 | 1,620 | 1,580 | 1,610 | 217,000 |
| 1990/06/26 | 1,540 | 1,620 | 1,530 | 1,620 | 771,000 |
| 1990/06/25 | 1,550 | 1,570 | 1,510 | 1,550 | 429,000 |
| 1990/06/22 | 1,600 | 1,610 | 1,580 | 1,580 | 635,000 |
| 1990/06/21 | 1,670 | 1,680 | 1,610 | 1,630 | 1,065,000 |
| 1990/06/20 | 1,630 | 1,680 | 1,630 | 1,650 | 2,219,000 |
| 1990/06/19 | 1,630 | 1,680 | 1,620 | 1,620 | 2,445,000 |
| 1990/06/18 | 1,610 | 1,640 | 1,600 | 1,640 | 1,220,000 |
| 1990/06/15 | 1,610 | 1,650 | 1,600 | 1,600 | 2,971,000 |
| 1990/06/14 | 1,570 | 1,600 | 1,550 | 1,600 | 1,197,000 |
| 1990/06/13 | 1,570 | 1,640 | 1,570 | 1,570 | 4,796,000 |
| 1990/06/12 | 1,540 | 1,570 | 1,520 | 1,570 | 3,179,000 |
| 1990/06/11 | 1,480 | 1,550 | 1,480 | 1,540 | 3,138,000 |
| 1990/06/08 | 1,340 | 1,470 | 1,330 | 1,460 | 2,104,000 |
| 1990/06/07 | 1,290 | 1,350 | 1,270 | 1,350 | 501,000 |
| 1990/06/06 | 1,290 | 1,300 | 1,230 | 1,270 | 195,000 |
| 1990/06/05 | 1,250 | 1,320 | 1,250 | 1,290 | 730,000 |
| 1990/06/04 | 1,200 | 1,280 | 1,190 | 1,270 | 493,000 |
| 1990/06/01 | 1,160 | 1,200 | 1,160 | 1,200 | 180,000 |
| 1990/05/31 | 1,150 | 1,160 | 1,140 | 1,160 | 124,000 |
| 1990/05/30 | 1,140 | 1,160 | 1,140 | 1,160 | 103,000 |
| 1990/05/29 | 1,170 | 1,180 | 1,150 | 1,160 | 68,000 |
| 1990/05/28 | 1,160 | 1,160 | 1,150 | 1,150 | 64,000 |
| 1990/05/25 | 1,160 | 1,160 | 1,150 | 1,150 | 45,000 |
| 1990/05/24 | 1,170 | 1,180 | 1,170 | 1,170 | 78,000 |
| 1990/05/23 | 1,190 | 1,200 | 1,170 | 1,190 | 114,000 |
| 1990/05/22 | 1,170 | 1,180 | 1,150 | 1,180 | 331,000 |
| 1990/05/21 | 1,170 | 1,170 | 1,140 | 1,150 | 80,000 |
| 1990/05/18 | 1,150 | 1,170 | 1,140 | 1,140 | 99,000 |
| 1990/05/17 | 1,170 | 1,180 | 1,140 | 1,140 | 26,000 |
| 1990/05/16 | 1,160 | 1,160 | 1,140 | 1,160 | 81,000 |
| 1990/05/15 | 1,160 | 1,170 | 1,140 | 1,160 | 57,000 |
| 1990/05/14 | 1,180 | 1,190 | 1,140 | 1,150 | 84,000 |
| 1990/05/11 | 1,140 | 1,160 | 1,130 | 1,160 | 116,000 |
| 1990/05/10 | 1,130 | 1,140 | 1,100 | 1,130 | 232,000 |
| 1990/05/09 | 1,130 | 1,130 | 1,110 | 1,130 | 56,000 |
| 1990/05/08 | 1,090 | 1,120 | 1,080 | 1,120 | 150,000 |
| 1990/05/07 | 1,060 | 1,100 | 1,060 | 1,070 | 71,000 |
| 1990/05/02 | 1,030 | 1,050 | 1,020 | 1,050 | 34,000 |
| 1990/05/01 | 1,040 | 1,040 | 1,020 | 1,020 | 43,000 |
| 1990/04/27 | 1,030 | 1,050 | 1,010 | 1,040 | 110,000 |
| 1990/04/26 | 1,010 | 1,010 | 1,000 | 1,000 | 232,000 |
| 1990/04/25 | 995 | 1,010 | 993 | 995 | 113,000 |
| 1990/04/24 | 1,000 | 1,020 | 995 | 999 | 124,000 |
| 1990/04/23 | 1,030 | 1,030 | 1,000 | 1,020 | 27,000 |
| 1990/04/20 | 1,010 | 1,030 | 995 | 1,010 | 53,000 |
| 1990/04/19 | 1,040 | 1,040 | 1,020 | 1,020 | 36,000 |
| 1990/04/18 | 990 | 1,000 | 985 | 1,000 | 49,000 |
| 1990/04/17 | 990 | 1,020 | 990 | 990 | 50,000 |
| 1990/04/16 | 1,010 | 1,010 | 985 | 1,000 | 52,000 |
| 1990/04/13 | 1,000 | 1,010 | 1,000 | 1,010 | 28,000 |
| 1990/04/12 | 1,030 | 1,050 | 1,010 | 1,040 | 45,000 |
| 1990/04/11 | 1,010 | 1,090 | 997 | 1,050 | 307,000 |
| 1990/04/10 | 990 | 995 | 980 | 995 | 295,000 |
| 1990/04/09 | 937 | 995 | 937 | 993 | 148,000 |
| 1990/04/06 | 871 | 935 | 870 | 935 | 186,000 |
| 1990/04/05 | 855 | 861 | 855 | 861 | 266,000 |
| 1990/04/04 | 975 | 975 | 905 | 915 | 373,000 |
| 1990/04/03 | 1,070 | 1,100 | 955 | 965 | 308,000 |
| 1990/04/02 | 1,160 | 1,160 | 1,090 | 1,090 | 128,000 |
| 1990/03/30 | 1,240 | 1,240 | 1,220 | 1,230 | 42,000 |
| 1990/03/29 | 1,220 | 1,270 | 1,220 | 1,220 | 95,000 |
| 1990/03/28 | 1,300 | 1,300 | 1,230 | 1,260 | 106,000 |
| 1990/03/27 | 1,220 | 1,300 | 1,220 | 1,300 | 141,000 |
| 1990/03/26 | 1,220 | 1,250 | 1,190 | 1,240 | 211,000 |
| 1990/03/23 | 1,280 | 1,280 | 1,200 | 1,200 | 67,000 |
| 1990/03/22 | 1,270 | 1,280 | 1,250 | 1,280 | 96,000 |
| 1990/03/20 | 1,360 | 1,360 | 1,290 | 1,340 | 149,000 |
| 1990/03/19 | 1,400 | 1,410 | 1,310 | 1,320 | 170,000 |
| 1990/03/16 | 1,380 | 1,410 | 1,380 | 1,390 | 273,000 |
| 1990/03/15 | 1,350 | 1,380 | 1,350 | 1,380 | 88,000 |
| 1990/03/14 | 1,340 | 1,350 | 1,320 | 1,350 | 83,000 |
| 1990/03/13 | 1,320 | 1,350 | 1,320 | 1,350 | 91,000 |
| 1990/03/12 | 1,320 | 1,350 | 1,320 | 1,350 | 90,000 |
| 1990/03/09 | 1,330 | 1,360 | 1,330 | 1,360 | 72,000 |
| 1990/03/08 | 1,330 | 1,360 | 1,330 | 1,330 | 36,000 |
| 1990/03/07 | 1,360 | 1,360 | 1,330 | 1,340 | 82,000 |
| 1990/03/06 | 1,360 | 1,360 | 1,350 | 1,360 | 61,000 |
| 1990/03/05 | 1,360 | 1,380 | 1,360 | 1,360 | 69,000 |
| 1990/03/02 | 1,430 | 1,440 | 1,400 | 1,400 | 124,000 |
| 1990/03/01 | 1,360 | 1,430 | 1,360 | 1,430 | 107,000 |
| 1990/02/28 | 1,350 | 1,420 | 1,350 | 1,390 | 57,000 |
| 1990/02/27 | 1,330 | 1,340 | 1,320 | 1,330 | 40,000 |
| 1990/02/26 | 1,320 | 1,350 | 1,320 | 1,350 | 19,000 |
| 1990/02/23 | 1,360 | 1,400 | 1,330 | 1,400 | 54,000 |
| 1990/02/22 | 1,380 | 1,400 | 1,380 | 1,380 | 60,000 |
| 1990/02/21 | 1,410 | 1,410 | 1,390 | 1,390 | 160,000 |
| 1990/02/20 | 1,430 | 1,430 | 1,390 | 1,430 | 133,000 |
| 1990/02/19 | 1,420 | 1,430 | 1,400 | 1,410 | 62,000 |
| 1990/02/16 | 1,430 | 1,430 | 1,400 | 1,400 | 73,000 |
| 1990/02/15 | 1,380 | 1,430 | 1,380 | 1,410 | 124,000 |
| 1990/02/14 | 1,400 | 1,400 | 1,380 | 1,380 | 81,000 |
| 1990/02/13 | 1,400 | 1,400 | 1,380 | 1,400 | 39,000 |
| 1990/02/09 | 1,410 | 1,430 | 1,400 | 1,410 | 102,000 |
| 1990/02/08 | 1,450 | 1,450 | 1,410 | 1,410 | 76,000 |
| 1990/02/07 | 1,460 | 1,460 | 1,430 | 1,450 | 91,000 |
| 1990/02/06 | 1,480 | 1,480 | 1,440 | 1,460 | 126,000 |
| 1990/02/05 | 1,470 | 1,480 | 1,440 | 1,460 | 113,000 |
| 1990/02/02 | 1,480 | 1,500 | 1,430 | 1,500 | 242,000 |
| 1990/02/01 | 1,400 | 1,460 | 1,400 | 1,460 | 164,000 |
| 1990/01/31 | 1,420 | 1,420 | 1,400 | 1,420 | 104,000 |
| 1990/01/30 | 1,440 | 1,450 | 1,410 | 1,450 | 39,000 |
| 1990/01/29 | 1,440 | 1,450 | 1,420 | 1,430 | 31,000 |
| 1990/01/26 | 1,440 | 1,440 | 1,380 | 1,410 | 57,000 |
| 1990/01/25 | 1,450 | 1,450 | 1,400 | 1,450 | 64,000 |
| 1990/01/24 | 1,450 | 1,470 | 1,430 | 1,450 | 54,000 |
| 1990/01/23 | 1,470 | 1,470 | 1,440 | 1,470 | 81,000 |
| 1990/01/22 | 1,480 | 1,480 | 1,430 | 1,430 | 16,000 |
| 1990/01/19 | 1,460 | 1,460 | 1,450 | 1,450 | 56,000 |
| 1990/01/18 | 1,500 | 1,500 | 1,450 | 1,500 | 103,000 |
| 1990/01/17 | 1,500 | 1,520 | 1,470 | 1,500 | 121,000 |
| 1990/01/16 | 1,500 | 1,500 | 1,450 | 1,450 | 74,000 |
| 1990/01/12 | 1,520 | 1,530 | 1,500 | 1,500 | 73,000 |
| 1990/01/11 | 1,510 | 1,550 | 1,490 | 1,550 | 382,000 |
| 1990/01/10 | 1,490 | 1,510 | 1,450 | 1,510 | 109,000 |
| 1990/01/09 | 1,490 | 1,500 | 1,480 | 1,490 | 67,000 |
| 1990/01/08 | 1,520 | 1,520 | 1,480 | 1,490 | 61,000 |
| 1990/01/05 | 1,500 | 1,550 | 1,490 | 1,490 | 146,000 |
| 1990/01/04 | 1,500 | 1,560 | 1,500 | 1,510 | 142,000 |