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 |
---|---|---|---|---|---|
1992/12/30 | 420 | 420 | 406 | 406 | 29,000 |
1992/12/29 | 420 | 420 | 415 | 420 | 54,000 |
1992/12/28 | 420 | 420 | 415 | 418 | 66,000 |
1992/12/25 | 413 | 420 | 408 | 410 | 66,000 |
1992/12/24 | 420 | 420 | 408 | 408 | 49,000 |
1992/12/22 | 423 | 424 | 416 | 420 | 106,000 |
1992/12/21 | 420 | 426 | 420 | 422 | 55,000 |
1992/12/18 | 410 | 419 | 410 | 419 | 71,000 |
1992/12/17 | 405 | 410 | 405 | 410 | 39,000 |
1992/12/16 | 415 | 420 | 405 | 405 | 76,000 |
1992/12/15 | 419 | 420 | 415 | 420 | 59,000 |
1992/12/14 | 416 | 424 | 415 | 420 | 34,000 |
1992/12/11 | 421 | 425 | 414 | 414 | 125,000 |
1992/12/10 | 415 | 425 | 410 | 420 | 101,000 |
1992/12/09 | 412 | 415 | 403 | 410 | 76,000 |
1992/12/08 | 422 | 422 | 411 | 411 | 31,000 |
1992/12/07 | 414 | 414 | 410 | 412 | 18,000 |
1992/12/04 | 418 | 419 | 408 | 409 | 43,000 |
1992/12/03 | 434 | 434 | 419 | 422 | 98,000 |
1992/12/02 | 430 | 437 | 425 | 430 | 222,000 |
1992/12/01 | 416 | 438 | 416 | 425 | 350,000 |
1992/11/30 | 420 | 420 | 411 | 411 | 52,000 |
1992/11/27 | 415 | 417 | 409 | 417 | 150,000 |
1992/11/26 | 416 | 416 | 410 | 410 | 74,000 |
1992/11/25 | 420 | 420 | 406 | 411 | 78,000 |
1992/11/24 | 418 | 420 | 415 | 420 | 99,000 |
1992/11/20 | 409 | 424 | 400 | 410 | 179,000 |
1992/11/19 | 407 | 412 | 407 | 410 | 97,000 |
1992/11/18 | 396 | 409 | 390 | 406 | 160,000 |
1992/11/17 | 401 | 401 | 386 | 386 | 34,000 |
1992/11/16 | 401 | 405 | 400 | 405 | 73,000 |
1992/11/13 | 392 | 400 | 385 | 396 | 100,000 |
1992/11/12 | 399 | 399 | 376 | 389 | 126,000 |
1992/11/11 | 401 | 401 | 385 | 398 | 184,000 |
1992/11/10 | 376 | 404 | 375 | 404 | 271,000 |
1992/11/09 | 407 | 407 | 375 | 380 | 203,000 |
1992/11/06 | 400 | 420 | 395 | 409 | 787,000 |
1992/11/05 | 365 | 387 | 365 | 385 | 163,000 |
1992/11/04 | 375 | 375 | 365 | 365 | 74,000 |
1992/11/02 | 378 | 378 | 377 | 377 | 5,000 |
1992/10/30 | 375 | 375 | 365 | 373 | 52,000 |
1992/10/29 | 390 | 390 | 375 | 375 | 70,000 |
1992/10/28 | 390 | 400 | 380 | 380 | 57,000 |
1992/10/27 | 387 | 388 | 380 | 380 | 11,000 |
1992/10/26 | 385 | 390 | 380 | 380 | 57,000 |
1992/10/23 | 389 | 392 | 385 | 385 | 20,000 |
1992/10/22 | 389 | 389 | 375 | 378 | 135,000 |
1992/10/21 | 390 | 390 | 390 | 390 | 6,000 |
1992/10/20 | 390 | 390 | 386 | 390 | 10,000 |
1992/10/19 | 409 | 409 | 394 | 394 | 4,000 |
1992/10/16 | 410 | 410 | 410 | 410 | 11,000 |
1992/10/15 | 411 | 411 | 410 | 410 | 19,000 |
1992/10/14 | 416 | 418 | 410 | 411 | 56,000 |
1992/10/13 | 390 | 420 | 390 | 411 | 63,000 |
1992/10/12 | 390 | 390 | 390 | 390 | 5,000 |
1992/10/09 | 390 | 390 | 390 | 390 | 4,000 |
1992/10/08 | 387 | 391 | 387 | 390 | 17,000 |
1992/10/07 | 391 | 391 | 386 | 387 | 17,000 |
1992/10/06 | 381 | 386 | 381 | 386 | 18,000 |
1992/10/05 | 385 | 386 | 385 | 386 | 4,000 |
1992/10/02 | 385 | 390 | 385 | 390 | 30,000 |
1992/10/01 | 395 | 400 | 385 | 385 | 41,000 |
1992/09/30 | 415 | 415 | 400 | 400 | 24,000 |
1992/09/29 | 425 | 425 | 411 | 411 | 29,000 |
1992/09/28 | 420 | 424 | 420 | 424 | 61,000 |
1992/09/25 | 417 | 417 | 410 | 410 | 15,000 |
1992/09/24 | 420 | 420 | 405 | 405 | 63,000 |
1992/09/22 | 411 | 420 | 408 | 414 | 68,000 |
1992/09/21 | 413 | 414 | 408 | 408 | 39,000 |
1992/09/18 | 407 | 408 | 400 | 408 | 37,000 |
1992/09/17 | 402 | 408 | 400 | 400 | 95,000 |
1992/09/16 | 423 | 423 | 409 | 412 | 54,000 |
1992/09/14 | 428 | 428 | 419 | 423 | 87,000 |
1992/09/11 | 435 | 449 | 428 | 428 | 302,000 |
1992/09/10 | 415 | 433 | 415 | 430 | 172,000 |
1992/09/09 | 420 | 420 | 408 | 411 | 83,000 |
1992/09/08 | 420 | 425 | 416 | 421 | 158,000 |
1992/09/07 | 410 | 425 | 405 | 425 | 209,000 |
1992/09/04 | 392 | 415 | 392 | 410 | 282,000 |
1992/09/03 | 385 | 385 | 385 | 385 | 85,000 |
1992/09/02 | 385 | 390 | 385 | 385 | 40,000 |
1992/09/01 | 407 | 408 | 399 | 400 | 68,000 |
1992/08/31 | 402 | 407 | 398 | 407 | 132,000 |
1992/08/28 | 384 | 400 | 384 | 399 | 119,000 |
1992/08/27 | 375 | 400 | 375 | 399 | 158,000 |
1992/08/26 | 379 | 379 | 360 | 369 | 33,000 |
1992/08/25 | 370 | 385 | 370 | 375 | 26,000 |
1992/08/24 | 375 | 390 | 365 | 385 | 138,000 |
1992/08/21 | 350 | 365 | 346 | 365 | 130,000 |
1992/08/20 | 330 | 351 | 330 | 345 | 102,000 |
1992/08/19 | 326 | 330 | 310 | 330 | 83,000 |
1992/08/18 | 340 | 340 | 311 | 316 | 51,000 |
1992/08/17 | 340 | 340 | 335 | 340 | 31,000 |
1992/08/14 | 321 | 330 | 320 | 330 | 23,000 |
1992/08/13 | 310 | 330 | 305 | 320 | 33,000 |
1992/08/12 | 316 | 316 | 300 | 305 | 84,000 |
1992/08/11 | 332 | 335 | 316 | 316 | 62,000 |
1992/08/10 | 335 | 335 | 318 | 331 | 57,000 |
1992/08/07 | 371 | 371 | 344 | 344 | 63,000 |
1992/08/06 | 390 | 390 | 370 | 370 | 67,000 |
1992/08/05 | 382 | 385 | 377 | 384 | 53,000 |
1992/08/04 | 404 | 404 | 385 | 385 | 35,000 |
1992/08/03 | 415 | 415 | 405 | 405 | 31,000 |
1992/07/31 | 400 | 420 | 400 | 415 | 181,000 |
1992/07/30 | 360 | 400 | 360 | 400 | 92,000 |
1992/07/29 | 394 | 394 | 365 | 368 | 51,000 |
1992/07/28 | 395 | 399 | 390 | 399 | 60,000 |
1992/07/27 | 390 | 400 | 380 | 380 | 41,000 |
1992/07/24 | 399 | 400 | 380 | 380 | 52,000 |
1992/07/23 | 373 | 399 | 373 | 399 | 28,000 |
1992/07/22 | 410 | 410 | 376 | 380 | 59,000 |
1992/07/21 | 404 | 405 | 400 | 405 | 34,000 |
1992/07/20 | 415 | 420 | 403 | 403 | 58,000 |
1992/07/17 | 430 | 430 | 422 | 423 | 31,000 |
1992/07/16 | 445 | 445 | 430 | 430 | 31,000 |
1992/07/15 | 455 | 455 | 447 | 447 | 28,000 |
1992/07/14 | 459 | 460 | 458 | 460 | 27,000 |
1992/07/13 | 448 | 460 | 447 | 460 | 32,000 |
1992/07/10 | 457 | 463 | 448 | 448 | 170,000 |
1992/07/09 | 460 | 468 | 457 | 457 | 61,000 |
1992/07/08 | 455 | 458 | 450 | 458 | 218,000 |
1992/07/07 | 442 | 458 | 442 | 455 | 93,000 |
1992/07/06 | 431 | 444 | 431 | 444 | 26,000 |
1992/07/03 | 435 | 447 | 430 | 436 | 60,000 |
1992/07/02 | 420 | 440 | 420 | 434 | 44,000 |
1992/07/01 | 410 | 414 | 405 | 406 | 18,000 |
1992/06/30 | 404 | 420 | 404 | 415 | 27,000 |
1992/06/29 | 405 | 407 | 404 | 404 | 23,000 |
1992/06/26 | 423 | 423 | 416 | 420 | 69,000 |
1992/06/25 | 419 | 419 | 410 | 418 | 90,000 |
1992/06/24 | 420 | 426 | 418 | 420 | 107,000 |
1992/06/23 | 424 | 425 | 420 | 423 | 24,000 |
1992/06/22 | 424 | 425 | 424 | 425 | 58,000 |
1992/06/19 | 425 | 425 | 425 | 425 | 68,000 |
1992/06/18 | 410 | 415 | 403 | 410 | 103,000 |
1992/06/17 | 442 | 444 | 440 | 440 | 150,000 |
1992/06/16 | 441 | 445 | 440 | 445 | 47,000 |
1992/06/15 | 446 | 446 | 440 | 441 | 38,000 |
1992/06/12 | 467 | 472 | 446 | 447 | 71,000 |
1992/06/11 | 468 | 468 | 459 | 464 | 65,000 |
1992/06/10 | 458 | 469 | 453 | 456 | 50,000 |
1992/06/09 | 450 | 455 | 447 | 455 | 96,000 |
1992/06/08 | 459 | 459 | 442 | 443 | 109,000 |
1992/06/05 | 466 | 475 | 460 | 474 | 69,000 |
1992/06/04 | 480 | 480 | 465 | 465 | 89,000 |
1992/06/03 | 487 | 489 | 479 | 484 | 121,000 |
1992/06/02 | 490 | 494 | 482 | 482 | 141,000 |
1992/06/01 | 484 | 497 | 482 | 486 | 396,000 |
1992/05/29 | 454 | 485 | 454 | 484 | 613,000 |
1992/05/28 | 445 | 449 | 444 | 449 | 96,000 |
1992/05/27 | 444 | 444 | 434 | 435 | 114,000 |
1992/05/26 | 450 | 450 | 449 | 449 | 82,000 |
1992/05/25 | 437 | 450 | 435 | 450 | 63,000 |
1992/05/22 | 442 | 442 | 435 | 440 | 81,000 |
1992/05/21 | 450 | 450 | 443 | 445 | 104,000 |
1992/05/20 | 441 | 449 | 440 | 448 | 72,000 |
1992/05/19 | 438 | 440 | 437 | 440 | 73,000 |
1992/05/18 | 430 | 433 | 428 | 428 | 54,000 |
1992/05/15 | 447 | 447 | 430 | 431 | 87,000 |
1992/05/14 | 460 | 460 | 450 | 450 | 68,000 |
1992/05/13 | 464 | 470 | 450 | 456 | 135,000 |
1992/05/12 | 470 | 480 | 462 | 470 | 263,000 |
1992/05/11 | 440 | 465 | 440 | 465 | 259,000 |
1992/05/08 | 438 | 444 | 435 | 438 | 184,000 |
1992/05/07 | 417 | 448 | 411 | 448 | 353,000 |
1992/05/06 | 403 | 417 | 403 | 412 | 71,000 |
1992/05/01 | 390 | 405 | 390 | 401 | 51,000 |
1992/04/30 | 400 | 400 | 382 | 393 | 89,000 |
1992/04/28 | 398 | 406 | 397 | 400 | 153,000 |
1992/04/27 | 393 | 399 | 385 | 385 | 37,000 |
1992/04/24 | 393 | 396 | 388 | 388 | 112,000 |
1992/04/23 | 365 | 388 | 364 | 388 | 41,000 |
1992/04/22 | 385 | 385 | 359 | 370 | 64,000 |
1992/04/21 | 384 | 397 | 384 | 385 | 105,000 |
1992/04/20 | 400 | 401 | 390 | 395 | 41,000 |
1992/04/17 | 420 | 424 | 395 | 395 | 132,000 |
1992/04/16 | 391 | 425 | 391 | 415 | 136,000 |
1992/04/15 | 365 | 381 | 365 | 381 | 48,000 |
1992/04/14 | 365 | 366 | 355 | 362 | 32,000 |
1992/04/13 | 370 | 376 | 365 | 365 | 50,000 |
1992/04/10 | 324 | 356 | 324 | 350 | 101,000 |
1992/04/09 | 330 | 338 | 321 | 322 | 139,000 |
1992/04/08 | 370 | 370 | 342 | 343 | 110,000 |
1992/04/07 | 405 | 405 | 374 | 374 | 33,000 |
1992/04/06 | 395 | 400 | 385 | 400 | 54,000 |
1992/04/03 | 390 | 390 | 370 | 385 | 115,000 |
1992/04/02 | 392 | 400 | 373 | 380 | 156,000 |
1992/04/01 | 423 | 423 | 390 | 392 | 114,000 |
1992/03/31 | 425 | 425 | 422 | 422 | 66,000 |
1992/03/30 | 442 | 442 | 425 | 425 | 18,000 |
1992/03/27 | 435 | 444 | 430 | 444 | 54,000 |
1992/03/26 | 425 | 430 | 425 | 430 | 38,000 |
1992/03/25 | 421 | 431 | 421 | 425 | 33,000 |
1992/03/24 | 440 | 440 | 421 | 422 | 69,000 |
1992/03/23 | 437 | 444 | 435 | 439 | 67,000 |
1992/03/19 | 406 | 421 | 406 | 421 | 180,000 |
1992/03/18 | 418 | 419 | 401 | 401 | 127,000 |
1992/03/17 | 445 | 446 | 415 | 415 | 200,000 |
1992/03/16 | 450 | 460 | 445 | 445 | 50,000 |
1992/03/13 | 455 | 460 | 450 | 458 | 290,000 |
1992/03/12 | 460 | 463 | 450 | 461 | 139,000 |
1992/03/11 | 479 | 479 | 468 | 470 | 130,000 |
1992/03/10 | 495 | 495 | 480 | 481 | 28,000 |
1992/03/09 | 496 | 497 | 496 | 497 | 41,000 |
1992/03/06 | 495 | 500 | 495 | 498 | 51,000 |
1992/03/05 | 510 | 510 | 493 | 500 | 119,000 |
1992/03/04 | 505 | 511 | 505 | 511 | 16,000 |
1992/03/03 | 540 | 540 | 520 | 520 | 14,000 |
1992/03/02 | 525 | 530 | 520 | 530 | 13,000 |
1992/02/28 | 540 | 540 | 525 | 530 | 87,000 |
1992/02/27 | 526 | 535 | 525 | 526 | 25,000 |
1992/02/26 | 530 | 532 | 525 | 525 | 22,000 |
1992/02/25 | 531 | 531 | 520 | 520 | 27,000 |
1992/02/24 | 535 | 535 | 530 | 530 | 13,000 |
1992/02/21 | 520 | 530 | 515 | 530 | 25,000 |
1992/02/20 | 515 | 515 | 512 | 515 | 14,000 |
1992/02/19 | 513 | 513 | 505 | 505 | 30,000 |
1992/02/18 | 510 | 520 | 510 | 510 | 19,000 |
1992/02/17 | 500 | 500 | 492 | 500 | 27,000 |
1992/02/14 | 510 | 512 | 505 | 505 | 42,000 |
1992/02/13 | 524 | 525 | 515 | 515 | 15,000 |
1992/02/12 | 520 | 528 | 520 | 525 | 42,000 |
1992/02/10 | 531 | 540 | 531 | 538 | 18,000 |
1992/02/07 | 545 | 545 | 540 | 541 | 16,000 |
1992/02/06 | 540 | 542 | 530 | 531 | 46,000 |
1992/02/05 | 531 | 541 | 531 | 541 | 11,000 |
1992/02/04 | 551 | 551 | 540 | 540 | 20,000 |
1992/02/03 | 546 | 551 | 546 | 551 | 12,000 |
1992/01/31 | 530 | 555 | 529 | 545 | 49,000 |
1992/01/30 | 539 | 539 | 526 | 530 | 34,000 |
1992/01/29 | 543 | 543 | 525 | 525 | 56,000 |
1992/01/28 | 530 | 540 | 530 | 540 | 20,000 |
1992/01/27 | 520 | 520 | 520 | 520 | 4,000 |
1992/01/24 | 521 | 521 | 520 | 520 | 23,000 |
1992/01/23 | 521 | 537 | 515 | 530 | 38,000 |
1992/01/22 | 510 | 522 | 510 | 513 | 30,000 |
1992/01/21 | 507 | 510 | 500 | 500 | 39,000 |
1992/01/20 | 521 | 521 | 495 | 505 | 37,000 |
1992/01/17 | 525 | 525 | 515 | 520 | 50,000 |
1992/01/16 | 533 | 538 | 530 | 530 | 74,000 |
1992/01/14 | 530 | 535 | 525 | 530 | 45,000 |
1992/01/13 | 531 | 538 | 530 | 531 | 43,000 |
1992/01/10 | 545 | 545 | 537 | 538 | 50,000 |
1992/01/09 | 549 | 551 | 537 | 546 | 35,000 |
1992/01/08 | 570 | 570 | 551 | 551 | 31,000 |
1992/01/07 | 572 | 581 | 570 | 570 | 25,000 |
1992/01/06 | 570 | 594 | 570 | 581 | 43,000 |