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 |
---|---|---|---|---|---|
1991/12/30 | 561 | 561 | 553 | 560 | 64,000 |
1991/12/27 | 565 | 574 | 563 | 573 | 104,000 |
1991/12/26 | 555 | 563 | 550 | 562 | 55,000 |
1991/12/25 | 556 | 563 | 535 | 535 | 241,000 |
1991/12/24 | 571 | 571 | 556 | 556 | 45,000 |
1991/12/20 | 553 | 560 | 553 | 560 | 28,000 |
1991/12/19 | 591 | 591 | 561 | 563 | 40,000 |
1991/12/18 | 603 | 604 | 600 | 600 | 24,000 |
1991/12/17 | 607 | 625 | 607 | 608 | 73,000 |
1991/12/16 | 607 | 616 | 606 | 607 | 16,000 |
1991/12/13 | 600 | 608 | 590 | 600 | 74,000 |
1991/12/12 | 599 | 600 | 590 | 600 | 42,000 |
1991/12/11 | 586 | 586 | 570 | 570 | 45,000 |
1991/12/10 | 600 | 600 | 581 | 581 | 100,000 |
1991/12/09 | 576 | 590 | 575 | 590 | 17,000 |
1991/12/06 | 600 | 600 | 586 | 586 | 50,000 |
1991/12/05 | 620 | 620 | 600 | 604 | 93,000 |
1991/12/04 | 591 | 610 | 591 | 610 | 37,000 |
1991/12/03 | 555 | 561 | 545 | 561 | 78,000 |
1991/12/02 | 566 | 567 | 538 | 542 | 158,000 |
1991/11/29 | 581 | 590 | 560 | 560 | 44,000 |
1991/11/28 | 615 | 615 | 580 | 590 | 55,000 |
1991/11/27 | 603 | 605 | 590 | 605 | 61,000 |
1991/11/26 | 590 | 595 | 590 | 593 | 20,000 |
1991/11/25 | 590 | 590 | 586 | 589 | 49,000 |
1991/11/22 | 602 | 605 | 585 | 585 | 94,000 |
1991/11/21 | 611 | 615 | 600 | 600 | 105,000 |
1991/11/20 | 610 | 620 | 605 | 611 | 31,000 |
1991/11/19 | 610 | 620 | 610 | 615 | 69,000 |
1991/11/18 | 598 | 607 | 598 | 600 | 171,000 |
1991/11/15 | 655 | 655 | 628 | 628 | 82,000 |
1991/11/14 | 660 | 664 | 655 | 657 | 112,000 |
1991/11/13 | 667 | 668 | 660 | 661 | 37,000 |
1991/11/12 | 662 | 669 | 660 | 667 | 48,000 |
1991/11/11 | 661 | 666 | 660 | 660 | 20,000 |
1991/11/08 | 663 | 668 | 660 | 660 | 156,000 |
1991/11/07 | 680 | 680 | 661 | 661 | 63,000 |
1991/11/06 | 665 | 680 | 665 | 671 | 45,000 |
1991/11/05 | 680 | 687 | 680 | 681 | 49,000 |
1991/11/01 | 691 | 693 | 681 | 685 | 125,000 |
1991/10/31 | 715 | 715 | 700 | 700 | 100,000 |
1991/10/30 | 723 | 723 | 710 | 713 | 242,000 |
1991/10/29 | 700 | 735 | 695 | 724 | 526,000 |
1991/10/28 | 691 | 700 | 690 | 695 | 130,000 |
1991/10/25 | 686 | 690 | 676 | 685 | 102,000 |
1991/10/24 | 684 | 690 | 675 | 685 | 128,000 |
1991/10/23 | 695 | 695 | 680 | 684 | 89,000 |
1991/10/22 | 690 | 695 | 679 | 690 | 351,000 |
1991/10/21 | 666 | 685 | 662 | 680 | 160,000 |
1991/10/18 | 640 | 655 | 637 | 646 | 170,000 |
1991/10/17 | 640 | 640 | 635 | 637 | 138,000 |
1991/10/16 | 648 | 650 | 630 | 633 | 101,000 |
1991/10/15 | 646 | 650 | 630 | 638 | 110,000 |
1991/10/14 | 645 | 648 | 637 | 645 | 31,000 |
1991/10/11 | 656 | 669 | 646 | 648 | 161,000 |
1991/10/09 | 650 | 660 | 645 | 646 | 493,000 |
1991/10/08 | 690 | 695 | 680 | 680 | 69,000 |
1991/10/07 | 690 | 690 | 685 | 690 | 30,000 |
1991/10/04 | 700 | 702 | 690 | 690 | 149,000 |
1991/10/03 | 695 | 700 | 690 | 695 | 139,000 |
1991/10/02 | 706 | 709 | 691 | 691 | 226,000 |
1991/10/01 | 700 | 709 | 700 | 702 | 67,000 |
1991/09/30 | 680 | 700 | 680 | 694 | 38,000 |
1991/09/27 | 710 | 715 | 690 | 690 | 109,000 |
1991/09/26 | 696 | 700 | 690 | 700 | 74,000 |
1991/09/25 | 700 | 700 | 690 | 696 | 128,000 |
1991/09/24 | 702 | 709 | 680 | 680 | 137,000 |
1991/09/20 | 738 | 738 | 690 | 700 | 223,000 |
1991/09/19 | 750 | 780 | 710 | 729 | 681,000 |
1991/09/18 | 725 | 739 | 716 | 739 | 373,000 |
1991/09/17 | 734 | 734 | 710 | 719 | 260,000 |
1991/09/13 | 715 | 730 | 710 | 724 | 544,000 |
1991/09/12 | 680 | 710 | 680 | 695 | 804,000 |
1991/09/11 | 659 | 664 | 651 | 664 | 110,000 |
1991/09/10 | 665 | 665 | 655 | 660 | 81,000 |
1991/09/09 | 669 | 669 | 651 | 655 | 166,000 |
1991/09/06 | 640 | 680 | 638 | 670 | 330,000 |
1991/09/05 | 620 | 641 | 616 | 637 | 252,000 |
1991/09/04 | 585 | 610 | 580 | 610 | 84,000 |
1991/09/03 | 596 | 596 | 585 | 586 | 75,000 |
1991/09/02 | 580 | 595 | 575 | 585 | 95,000 |
1991/08/30 | 565 | 599 | 565 | 575 | 40,000 |
1991/08/29 | 562 | 577 | 559 | 575 | 35,000 |
1991/08/28 | 564 | 564 | 547 | 560 | 94,000 |
1991/08/27 | 571 | 575 | 560 | 562 | 39,000 |
1991/08/26 | 574 | 580 | 574 | 575 | 64,000 |
1991/08/23 | 598 | 598 | 575 | 575 | 71,000 |
1991/08/22 | 600 | 600 | 590 | 590 | 88,000 |
1991/08/21 | 545 | 585 | 540 | 571 | 145,000 |
1991/08/20 | 551 | 551 | 525 | 545 | 132,000 |
1991/08/19 | 575 | 585 | 552 | 561 | 171,000 |
1991/08/16 | 591 | 591 | 581 | 590 | 71,000 |
1991/08/15 | 599 | 600 | 590 | 595 | 95,000 |
1991/08/14 | 582 | 600 | 582 | 600 | 104,000 |
1991/08/13 | 581 | 590 | 581 | 582 | 64,000 |
1991/08/12 | 601 | 602 | 590 | 591 | 100,000 |
1991/08/09 | 633 | 633 | 611 | 620 | 80,000 |
1991/08/08 | 636 | 650 | 635 | 635 | 48,000 |
1991/08/07 | 649 | 649 | 635 | 635 | 23,000 |
1991/08/06 | 650 | 650 | 632 | 633 | 60,000 |
1991/08/05 | 662 | 669 | 660 | 662 | 52,000 |
1991/08/02 | 662 | 662 | 662 | 662 | 28,000 |
1991/08/01 | 685 | 685 | 656 | 661 | 59,000 |
1991/07/31 | 680 | 698 | 665 | 685 | 103,000 |
1991/07/30 | 640 | 655 | 640 | 650 | 63,000 |
1991/07/29 | 642 | 660 | 642 | 645 | 65,000 |
1991/07/26 | 635 | 650 | 632 | 640 | 152,000 |
1991/07/25 | 641 | 651 | 631 | 639 | 105,000 |
1991/07/24 | 647 | 651 | 630 | 651 | 59,000 |
1991/07/23 | 647 | 653 | 640 | 651 | 34,000 |
1991/07/22 | 674 | 674 | 650 | 660 | 18,000 |
1991/07/19 | 665 | 675 | 665 | 674 | 24,000 |
1991/07/18 | 640 | 675 | 640 | 675 | 79,000 |
1991/07/17 | 688 | 688 | 680 | 680 | 117,000 |
1991/07/16 | 689 | 719 | 688 | 688 | 139,000 |
1991/07/15 | 670 | 689 | 670 | 685 | 54,000 |
1991/07/12 | 660 | 664 | 651 | 664 | 91,000 |
1991/07/11 | 664 | 664 | 650 | 655 | 51,000 |
1991/07/10 | 634 | 654 | 620 | 654 | 208,000 |
1991/07/09 | 605 | 614 | 560 | 614 | 271,000 |
1991/07/08 | 651 | 655 | 600 | 605 | 126,000 |
1991/07/05 | 670 | 681 | 661 | 665 | 118,000 |
1991/07/04 | 696 | 696 | 650 | 680 | 83,000 |
1991/07/03 | 728 | 728 | 700 | 700 | 58,000 |
1991/07/02 | 730 | 734 | 725 | 729 | 145,000 |
1991/07/01 | 710 | 734 | 705 | 725 | 100,000 |
1991/06/28 | 722 | 725 | 695 | 695 | 101,000 |
1991/06/27 | 701 | 715 | 700 | 715 | 60,000 |
1991/06/26 | 721 | 734 | 705 | 705 | 129,000 |
1991/06/25 | 705 | 720 | 695 | 720 | 71,000 |
1991/06/24 | 720 | 720 | 695 | 695 | 97,000 |
1991/06/21 | 712 | 718 | 710 | 710 | 71,000 |
1991/06/20 | 710 | 710 | 696 | 705 | 80,000 |
1991/06/19 | 739 | 739 | 690 | 705 | 149,000 |
1991/06/18 | 732 | 740 | 721 | 721 | 67,000 |
1991/06/17 | 744 | 745 | 730 | 732 | 91,000 |
1991/06/14 | 715 | 724 | 712 | 724 | 195,000 |
1991/06/13 | 710 | 715 | 706 | 710 | 118,000 |
1991/06/12 | 712 | 720 | 710 | 710 | 71,000 |
1991/06/11 | 711 | 716 | 710 | 716 | 104,000 |
1991/06/10 | 721 | 725 | 710 | 710 | 64,000 |
1991/06/07 | 730 | 730 | 720 | 720 | 84,000 |
1991/06/06 | 740 | 740 | 730 | 730 | 56,000 |
1991/06/05 | 760 | 760 | 740 | 740 | 64,000 |
1991/06/04 | 751 | 770 | 751 | 760 | 55,000 |
1991/06/03 | 773 | 773 | 761 | 761 | 23,000 |
1991/05/31 | 770 | 770 | 750 | 756 | 77,000 |
1991/05/30 | 773 | 773 | 762 | 765 | 48,000 |
1991/05/29 | 785 | 785 | 765 | 765 | 55,000 |
1991/05/28 | 780 | 783 | 775 | 778 | 48,000 |
1991/05/27 | 770 | 779 | 760 | 760 | 22,000 |
1991/05/24 | 745 | 769 | 745 | 750 | 97,000 |
1991/05/23 | 742 | 742 | 723 | 740 | 120,000 |
1991/05/22 | 745 | 750 | 743 | 743 | 72,000 |
1991/05/21 | 751 | 751 | 745 | 745 | 32,000 |
1991/05/20 | 764 | 764 | 751 | 751 | 31,000 |
1991/05/17 | 760 | 765 | 750 | 764 | 72,000 |
1991/05/16 | 790 | 790 | 770 | 770 | 86,000 |
1991/05/15 | 770 | 781 | 755 | 780 | 74,000 |
1991/05/14 | 775 | 775 | 760 | 765 | 47,000 |
1991/05/13 | 785 | 785 | 760 | 766 | 68,000 |
1991/05/10 | 765 | 785 | 765 | 784 | 106,000 |
1991/05/09 | 760 | 770 | 754 | 765 | 251,000 |
1991/05/08 | 795 | 800 | 795 | 800 | 62,000 |
1991/05/07 | 828 | 828 | 815 | 815 | 93,000 |
1991/05/02 | 830 | 830 | 816 | 830 | 131,000 |
1991/05/01 | 815 | 820 | 782 | 820 | 448,000 |
1991/04/30 | 810 | 811 | 800 | 809 | 150,000 |
1991/04/26 | 815 | 825 | 805 | 825 | 79,000 |
1991/04/25 | 825 | 825 | 816 | 816 | 117,000 |
1991/04/24 | 840 | 840 | 825 | 825 | 87,000 |
1991/04/23 | 833 | 836 | 826 | 830 | 72,000 |
1991/04/22 | 860 | 860 | 842 | 843 | 139,000 |
1991/04/19 | 879 | 880 | 862 | 862 | 91,000 |
1991/04/18 | 881 | 886 | 862 | 880 | 967,000 |
1991/04/17 | 867 | 885 | 860 | 880 | 132,000 |
1991/04/16 | 883 | 883 | 860 | 860 | 137,000 |
1991/04/15 | 889 | 889 | 870 | 879 | 104,000 |
1991/04/12 | 890 | 890 | 870 | 880 | 235,000 |
1991/04/11 | 915 | 921 | 885 | 885 | 434,000 |
1991/04/10 | 897 | 928 | 890 | 905 | 1,382,000 |
1991/04/09 | 865 | 883 | 858 | 880 | 1,280,000 |
1991/04/08 | 865 | 869 | 855 | 860 | 157,000 |
1991/04/05 | 870 | 880 | 860 | 860 | 137,000 |
1991/04/04 | 870 | 870 | 843 | 860 | 131,000 |
1991/04/03 | 866 | 866 | 855 | 860 | 107,000 |
1991/04/02 | 860 | 860 | 842 | 851 | 276,000 |
1991/04/01 | 866 | 870 | 860 | 864 | 123,000 |
1991/03/29 | 880 | 880 | 859 | 866 | 146,000 |
1991/03/28 | 900 | 900 | 880 | 880 | 93,000 |
1991/03/27 | 895 | 905 | 870 | 890 | 33,000 |
1991/03/26 | 877 | 888 | 870 | 886 | 66,000 |
1991/03/25 | 888 | 889 | 860 | 860 | 150,000 |
1991/03/22 | 875 | 885 | 871 | 878 | 167,000 |
1991/03/20 | 900 | 907 | 880 | 880 | 124,000 |
1991/03/19 | 925 | 926 | 900 | 905 | 261,000 |
1991/03/18 | 935 | 935 | 911 | 917 | 152,000 |
1991/03/15 | 910 | 930 | 910 | 915 | 152,000 |
1991/03/14 | 920 | 920 | 900 | 900 | 178,000 |
1991/03/13 | 960 | 960 | 930 | 930 | 280,000 |
1991/03/12 | 963 | 970 | 946 | 950 | 298,000 |
1991/03/11 | 928 | 960 | 928 | 952 | 393,000 |
1991/03/08 | 890 | 910 | 880 | 908 | 238,000 |
1991/03/07 | 890 | 891 | 887 | 888 | 98,000 |
1991/03/06 | 880 | 890 | 870 | 876 | 150,000 |
1991/03/05 | 870 | 875 | 860 | 860 | 153,000 |
1991/03/04 | 882 | 882 | 861 | 862 | 51,000 |
1991/03/01 | 895 | 899 | 870 | 884 | 105,000 |
1991/02/28 | 890 | 901 | 882 | 892 | 185,000 |
1991/02/27 | 889 | 900 | 881 | 890 | 71,000 |
1991/02/26 | 931 | 931 | 900 | 900 | 125,000 |
1991/02/25 | 921 | 928 | 913 | 915 | 78,000 |
1991/02/22 | 950 | 950 | 905 | 907 | 118,000 |
1991/02/21 | 931 | 950 | 930 | 940 | 100,000 |
1991/02/20 | 990 | 990 | 930 | 930 | 131,000 |
1991/02/19 | 961 | 1,000 | 951 | 970 | 553,000 |
1991/02/18 | 948 | 948 | 923 | 926 | 303,000 |
1991/02/15 | 944 | 950 | 910 | 918 | 173,000 |
1991/02/14 | 920 | 979 | 911 | 965 | 966,000 |
1991/02/13 | 856 | 901 | 851 | 900 | 414,000 |
1991/02/12 | 855 | 864 | 850 | 850 | 236,000 |
1991/02/08 | 810 | 858 | 810 | 820 | 269,000 |
1991/02/07 | 790 | 790 | 770 | 770 | 101,000 |
1991/02/06 | 798 | 798 | 762 | 762 | 192,000 |
1991/02/05 | 750 | 800 | 738 | 798 | 294,000 |
1991/02/04 | 727 | 736 | 722 | 730 | 148,000 |
1991/02/01 | 699 | 699 | 666 | 667 | 209,000 |
1991/01/31 | 701 | 719 | 691 | 691 | 287,000 |
1991/01/30 | 700 | 710 | 685 | 700 | 66,000 |
1991/01/29 | 700 | 705 | 695 | 700 | 81,000 |
1991/01/28 | 700 | 700 | 686 | 690 | 79,000 |
1991/01/25 | 672 | 705 | 670 | 700 | 192,000 |
1991/01/24 | 672 | 679 | 650 | 662 | 235,000 |
1991/01/23 | 705 | 705 | 650 | 662 | 378,000 |
1991/01/22 | 740 | 740 | 715 | 715 | 68,000 |
1991/01/21 | 719 | 750 | 716 | 730 | 79,000 |
1991/01/18 | 771 | 771 | 710 | 711 | 364,000 |
1991/01/17 | 720 | 760 | 720 | 755 | 342,000 |
1991/01/16 | 720 | 730 | 711 | 730 | 113,000 |
1991/01/14 | 746 | 760 | 719 | 760 | 167,000 |
1991/01/11 | 760 | 765 | 745 | 750 | 135,000 |
1991/01/10 | 753 | 760 | 745 | 760 | 116,000 |
1991/01/09 | 751 | 763 | 740 | 763 | 168,000 |
1991/01/08 | 780 | 780 | 750 | 750 | 226,000 |
1991/01/07 | 810 | 830 | 789 | 800 | 149,000 |
1991/01/04 | 840 | 840 | 802 | 802 | 307,000 |