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 |
---|---|---|---|---|---|
1994/12/30 | 410 | 410 | 405 | 410 | 8,000 |
1994/12/29 | 400 | 420 | 400 | 414 | 83,000 |
1994/12/28 | 406 | 410 | 405 | 406 | 70,000 |
1994/12/27 | 402 | 405 | 401 | 405 | 42,000 |
1994/12/26 | 400 | 405 | 400 | 405 | 44,000 |
1994/12/22 | 395 | 405 | 395 | 405 | 85,000 |
1994/12/21 | 404 | 404 | 400 | 400 | 78,000 |
1994/12/20 | 400 | 402 | 400 | 402 | 136,000 |
1994/12/19 | 400 | 400 | 400 | 400 | 83,000 |
1994/12/16 | 399 | 405 | 399 | 405 | 44,000 |
1994/12/15 | 385 | 390 | 385 | 390 | 23,000 |
1994/12/14 | 385 | 385 | 385 | 385 | 26,000 |
1994/12/13 | 393 | 393 | 385 | 385 | 36,000 |
1994/12/12 | 394 | 394 | 385 | 386 | 31,000 |
1994/12/09 | 404 | 404 | 398 | 399 | 82,000 |
1994/12/08 | 405 | 406 | 400 | 405 | 122,000 |
1994/12/07 | 410 | 410 | 405 | 405 | 65,000 |
1994/12/06 | 405 | 411 | 405 | 405 | 351,000 |
1994/12/05 | 405 | 406 | 404 | 406 | 27,000 |
1994/12/02 | 400 | 402 | 399 | 400 | 51,000 |
1994/12/01 | 398 | 404 | 396 | 396 | 55,000 |
1994/11/30 | 381 | 390 | 381 | 389 | 134,000 |
1994/11/29 | 388 | 389 | 388 | 389 | 8,000 |
1994/11/28 | 381 | 386 | 381 | 384 | 83,000 |
1994/11/25 | 405 | 405 | 380 | 380 | 91,000 |
1994/11/24 | 416 | 416 | 405 | 408 | 67,000 |
1994/11/22 | 435 | 435 | 425 | 432 | 111,000 |
1994/11/21 | 436 | 436 | 435 | 436 | 62,000 |
1994/11/18 | 436 | 440 | 436 | 436 | 69,000 |
1994/11/17 | 438 | 438 | 436 | 436 | 41,000 |
1994/11/16 | 435 | 440 | 434 | 435 | 99,000 |
1994/11/15 | 433 | 445 | 433 | 444 | 77,000 |
1994/11/14 | 419 | 430 | 417 | 430 | 82,000 |
1994/11/11 | 420 | 429 | 415 | 429 | 117,000 |
1994/11/10 | 420 | 426 | 420 | 426 | 61,000 |
1994/11/09 | 425 | 425 | 415 | 420 | 104,000 |
1994/11/08 | 425 | 430 | 421 | 430 | 132,000 |
1994/11/07 | 430 | 430 | 425 | 425 | 23,000 |
1994/11/04 | 417 | 430 | 417 | 430 | 52,000 |
1994/11/02 | 416 | 416 | 415 | 415 | 15,000 |
1994/11/01 | 423 | 423 | 415 | 421 | 10,000 |
1994/10/31 | 428 | 428 | 420 | 420 | 16,000 |
1994/10/28 | 423 | 428 | 423 | 428 | 71,000 |
1994/10/27 | 423 | 423 | 413 | 413 | 27,000 |
1994/10/26 | 418 | 419 | 416 | 418 | 15,000 |
1994/10/25 | 420 | 420 | 415 | 415 | 26,000 |
1994/10/24 | 418 | 425 | 415 | 415 | 36,000 |
1994/10/21 | 429 | 429 | 421 | 426 | 105,000 |
1994/10/20 | 432 | 432 | 426 | 427 | 33,000 |
1994/10/19 | 425 | 432 | 425 | 425 | 74,000 |
1994/10/18 | 430 | 433 | 420 | 422 | 45,000 |
1994/10/17 | 426 | 435 | 426 | 429 | 41,000 |
1994/10/14 | 430 | 435 | 426 | 427 | 46,000 |
1994/10/13 | 430 | 430 | 422 | 428 | 46,000 |
1994/10/12 | 415 | 430 | 415 | 430 | 98,000 |
1994/10/11 | 411 | 420 | 411 | 420 | 128,000 |
1994/10/07 | 419 | 420 | 406 | 410 | 178,000 |
1994/10/06 | 431 | 431 | 427 | 427 | 66,000 |
1994/10/05 | 438 | 438 | 431 | 431 | 63,000 |
1994/10/04 | 445 | 445 | 438 | 438 | 45,000 |
1994/10/03 | 440 | 440 | 440 | 440 | 25,000 |
1994/09/30 | 440 | 450 | 440 | 440 | 53,000 |
1994/09/29 | 443 | 443 | 439 | 440 | 138,000 |
1994/09/28 | 445 | 454 | 439 | 439 | 43,000 |
1994/09/27 | 452 | 452 | 435 | 435 | 30,000 |
1994/09/26 | 442 | 452 | 442 | 452 | 88,000 |
1994/09/22 | 465 | 465 | 460 | 462 | 73,000 |
1994/09/21 | 455 | 455 | 450 | 455 | 124,000 |
1994/09/20 | 461 | 461 | 457 | 457 | 80,000 |
1994/09/19 | 465 | 466 | 465 | 465 | 86,000 |
1994/09/16 | 465 | 465 | 465 | 465 | 58,000 |
1994/09/14 | 459 | 465 | 459 | 465 | 26,000 |
1994/09/13 | 452 | 463 | 452 | 459 | 68,000 |
1994/09/12 | 456 | 456 | 452 | 456 | 25,000 |
1994/09/09 | 455 | 456 | 452 | 456 | 44,000 |
1994/09/08 | 465 | 465 | 455 | 455 | 66,000 |
1994/09/07 | 460 | 460 | 455 | 455 | 16,000 |
1994/09/06 | 474 | 474 | 460 | 460 | 24,000 |
1994/09/05 | 463 | 468 | 463 | 464 | 22,000 |
1994/09/02 | 472 | 472 | 468 | 468 | 43,000 |
1994/09/01 | 473 | 473 | 471 | 471 | 26,000 |
1994/08/31 | 476 | 476 | 476 | 476 | 37,000 |
1994/08/30 | 481 | 482 | 481 | 481 | 4,000 |
1994/08/29 | 494 | 494 | 485 | 485 | 40,000 |
1994/08/26 | 476 | 479 | 476 | 479 | 16,000 |
1994/08/25 | 482 | 482 | 479 | 479 | 19,000 |
1994/08/24 | 476 | 484 | 474 | 481 | 124,000 |
1994/08/23 | 481 | 487 | 476 | 479 | 59,000 |
1994/08/22 | 486 | 486 | 481 | 481 | 36,000 |
1994/08/19 | 482 | 487 | 480 | 481 | 100,000 |
1994/08/18 | 496 | 496 | 482 | 483 | 39,000 |
1994/08/17 | 495 | 495 | 487 | 487 | 86,000 |
1994/08/16 | 499 | 499 | 492 | 498 | 53,000 |
1994/08/15 | 482 | 495 | 482 | 495 | 33,000 |
1994/08/12 | 481 | 485 | 481 | 484 | 33,000 |
1994/08/11 | 475 | 485 | 474 | 481 | 113,000 |
1994/08/10 | 465 | 479 | 465 | 479 | 273,000 |
1994/08/09 | 453 | 455 | 451 | 455 | 62,000 |
1994/08/08 | 452 | 453 | 445 | 451 | 153,000 |
1994/08/05 | 453 | 453 | 453 | 453 | 27,000 |
1994/08/04 | 454 | 454 | 453 | 453 | 70,000 |
1994/08/03 | 460 | 460 | 451 | 455 | 38,000 |
1994/08/02 | 451 | 460 | 450 | 460 | 61,000 |
1994/08/01 | 456 | 459 | 450 | 451 | 28,000 |
1994/07/29 | 455 | 460 | 451 | 451 | 40,000 |
1994/07/28 | 455 | 460 | 455 | 455 | 78,000 |
1994/07/27 | 455 | 468 | 455 | 468 | 80,000 |
1994/07/26 | 457 | 463 | 452 | 453 | 60,000 |
1994/07/25 | 459 | 459 | 458 | 458 | 16,000 |
1994/07/22 | 465 | 465 | 460 | 460 | 48,000 |
1994/07/21 | 467 | 470 | 467 | 467 | 53,000 |
1994/07/20 | 475 | 479 | 472 | 472 | 61,000 |
1994/07/19 | 475 | 476 | 472 | 475 | 136,000 |
1994/07/18 | 477 | 477 | 467 | 469 | 37,000 |
1994/07/15 | 479 | 479 | 472 | 472 | 32,000 |
1994/07/14 | 475 | 476 | 470 | 476 | 35,000 |
1994/07/13 | 475 | 475 | 467 | 473 | 69,000 |
1994/07/12 | 480 | 480 | 475 | 475 | 92,000 |
1994/07/11 | 480 | 485 | 476 | 481 | 12,000 |
1994/07/08 | 481 | 485 | 480 | 485 | 41,000 |
1994/07/07 | 487 | 487 | 483 | 485 | 44,000 |
1994/07/06 | 497 | 497 | 488 | 492 | 9,000 |
1994/07/05 | 487 | 492 | 484 | 492 | 94,000 |
1994/07/04 | 495 | 496 | 495 | 495 | 51,000 |
1994/07/01 | 495 | 495 | 486 | 495 | 41,000 |
1994/06/30 | 490 | 516 | 490 | 505 | 217,000 |
1994/06/29 | 482 | 483 | 480 | 480 | 71,000 |
1994/06/28 | 494 | 494 | 482 | 483 | 134,000 |
1994/06/27 | 494 | 494 | 485 | 486 | 153,000 |
1994/06/24 | 510 | 510 | 498 | 501 | 173,000 |
1994/06/23 | 510 | 513 | 505 | 512 | 129,000 |
1994/06/22 | 490 | 500 | 490 | 495 | 79,000 |
1994/06/21 | 518 | 518 | 510 | 510 | 116,000 |
1994/06/20 | 517 | 518 | 515 | 518 | 157,000 |
1994/06/17 | 515 | 517 | 512 | 517 | 185,000 |
1994/06/16 | 509 | 515 | 505 | 512 | 75,000 |
1994/06/15 | 509 | 518 | 504 | 515 | 182,000 |
1994/06/14 | 511 | 513 | 500 | 500 | 87,000 |
1994/06/13 | 511 | 511 | 504 | 511 | 228,000 |
1994/06/10 | 520 | 520 | 512 | 515 | 130,000 |
1994/06/09 | 520 | 520 | 512 | 517 | 159,000 |
1994/06/08 | 504 | 518 | 502 | 517 | 285,000 |
1994/06/07 | 496 | 505 | 496 | 497 | 39,000 |
1994/06/06 | 505 | 510 | 501 | 502 | 124,000 |
1994/06/03 | 505 | 512 | 501 | 507 | 50,000 |
1994/06/02 | 505 | 518 | 502 | 515 | 202,000 |
1994/06/01 | 509 | 510 | 504 | 510 | 118,000 |
1994/05/31 | 502 | 514 | 494 | 513 | 122,000 |
1994/05/30 | 503 | 509 | 499 | 499 | 85,000 |
1994/05/27 | 501 | 509 | 497 | 500 | 171,000 |
1994/05/26 | 515 | 515 | 507 | 509 | 185,000 |
1994/05/25 | 513 | 520 | 513 | 515 | 320,000 |
1994/05/24 | 504 | 524 | 495 | 523 | 1,371,000 |
1994/05/23 | 497 | 500 | 490 | 500 | 202,000 |
1994/05/20 | 491 | 505 | 491 | 498 | 357,000 |
1994/05/19 | 475 | 492 | 471 | 486 | 732,000 |
1994/05/18 | 474 | 479 | 470 | 475 | 153,000 |
1994/05/17 | 480 | 485 | 471 | 484 | 66,000 |
1994/05/16 | 475 | 475 | 471 | 475 | 51,000 |
1994/05/13 | 476 | 482 | 472 | 480 | 82,000 |
1994/05/12 | 476 | 479 | 470 | 475 | 124,000 |
1994/05/11 | 466 | 479 | 462 | 474 | 74,000 |
1994/05/10 | 465 | 470 | 461 | 463 | 55,000 |
1994/05/09 | 471 | 480 | 470 | 470 | 54,000 |
1994/05/06 | 476 | 481 | 473 | 481 | 40,000 |
1994/05/02 | 471 | 478 | 471 | 475 | 32,000 |
1994/04/28 | 464 | 482 | 464 | 481 | 220,000 |
1994/04/27 | 485 | 485 | 470 | 470 | 159,000 |
1994/04/26 | 486 | 491 | 482 | 482 | 69,000 |
1994/04/25 | 509 | 509 | 486 | 495 | 81,000 |
1994/04/22 | 508 | 513 | 492 | 510 | 134,000 |
1994/04/21 | 511 | 525 | 500 | 507 | 605,000 |
1994/04/20 | 483 | 515 | 483 | 511 | 338,000 |
1994/04/19 | 494 | 505 | 485 | 488 | 75,000 |
1994/04/18 | 512 | 512 | 491 | 492 | 133,000 |
1994/04/15 | 505 | 511 | 503 | 509 | 166,000 |
1994/04/14 | 504 | 510 | 490 | 510 | 220,000 |
1994/04/13 | 495 | 510 | 488 | 504 | 286,000 |
1994/04/12 | 518 | 520 | 499 | 499 | 345,000 |
1994/04/11 | 510 | 534 | 506 | 518 | 1,014,000 |
1994/04/08 | 500 | 529 | 488 | 500 | 1,954,000 |
1994/04/07 | 441 | 500 | 441 | 500 | 1,092,000 |
1994/04/06 | 430 | 439 | 428 | 439 | 161,000 |
1994/04/05 | 428 | 430 | 428 | 430 | 78,000 |
1994/04/04 | 439 | 439 | 425 | 428 | 29,000 |
1994/04/01 | 421 | 450 | 421 | 450 | 52,000 |
1994/03/31 | 420 | 429 | 420 | 421 | 19,000 |
1994/03/30 | 425 | 430 | 420 | 430 | 63,000 |
1994/03/29 | 453 | 454 | 425 | 425 | 30,000 |
1994/03/28 | 450 | 454 | 450 | 454 | 72,000 |
1994/03/25 | 441 | 445 | 430 | 430 | 41,000 |
1994/03/24 | 421 | 439 | 421 | 439 | 70,000 |
1994/03/23 | 430 | 430 | 420 | 420 | 158,000 |
1994/03/22 | 440 | 440 | 428 | 430 | 96,000 |
1994/03/18 | 449 | 449 | 436 | 436 | 162,000 |
1994/03/17 | 446 | 450 | 446 | 449 | 83,000 |
1994/03/16 | 440 | 460 | 440 | 451 | 72,000 |
1994/03/15 | 450 | 454 | 435 | 440 | 92,000 |
1994/03/14 | 446 | 450 | 440 | 450 | 52,000 |
1994/03/11 | 450 | 450 | 434 | 441 | 92,000 |
1994/03/10 | 425 | 431 | 425 | 430 | 23,000 |
1994/03/09 | 432 | 440 | 425 | 430 | 59,000 |
1994/03/08 | 433 | 433 | 433 | 433 | 12,000 |
1994/03/07 | 439 | 439 | 431 | 438 | 29,000 |
1994/03/04 | 435 | 440 | 433 | 440 | 73,000 |
1994/03/03 | 441 | 442 | 440 | 440 | 40,000 |
1994/03/02 | 448 | 455 | 442 | 442 | 109,000 |
1994/03/01 | 452 | 465 | 452 | 452 | 154,000 |
1994/02/28 | 450 | 460 | 450 | 457 | 46,000 |
1994/02/25 | 439 | 439 | 435 | 435 | 19,000 |
1994/02/24 | 419 | 440 | 419 | 440 | 44,000 |
1994/02/23 | 420 | 423 | 416 | 417 | 38,000 |
1994/02/22 | 417 | 425 | 417 | 420 | 32,000 |
1994/02/21 | 413 | 414 | 413 | 414 | 7,000 |
1994/02/18 | 426 | 426 | 422 | 423 | 49,000 |
1994/02/17 | 429 | 435 | 421 | 421 | 47,000 |
1994/02/16 | 430 | 435 | 427 | 430 | 34,000 |
1994/02/15 | 439 | 439 | 432 | 432 | 60,000 |
1994/02/14 | 452 | 452 | 443 | 450 | 65,000 |
1994/02/10 | 453 | 460 | 444 | 460 | 83,000 |
1994/02/09 | 449 | 465 | 449 | 452 | 290,000 |
1994/02/08 | 441 | 454 | 436 | 450 | 257,000 |
1994/02/07 | 441 | 444 | 435 | 435 | 84,000 |
1994/02/04 | 445 | 452 | 441 | 445 | 119,000 |
1994/02/03 | 460 | 461 | 455 | 455 | 59,000 |
1994/02/02 | 450 | 470 | 450 | 465 | 157,000 |
1994/02/01 | 471 | 474 | 449 | 449 | 139,000 |
1994/01/31 | 480 | 484 | 461 | 470 | 329,000 |
1994/01/28 | 450 | 470 | 440 | 460 | 368,000 |
1994/01/27 | 452 | 470 | 450 | 450 | 485,000 |
1994/01/26 | 415 | 449 | 415 | 442 | 261,000 |
1994/01/25 | 382 | 419 | 382 | 415 | 229,000 |
1994/01/24 | 376 | 387 | 376 | 385 | 86,000 |
1994/01/21 | 420 | 420 | 410 | 411 | 168,000 |
1994/01/20 | 421 | 425 | 420 | 424 | 85,000 |
1994/01/19 | 425 | 426 | 421 | 425 | 55,000 |
1994/01/18 | 416 | 431 | 416 | 426 | 182,000 |
1994/01/17 | 410 | 413 | 409 | 410 | 48,000 |
1994/01/14 | 400 | 413 | 399 | 410 | 66,000 |
1994/01/13 | 409 | 419 | 400 | 400 | 186,000 |
1994/01/12 | 394 | 405 | 390 | 405 | 67,000 |
1994/01/11 | 395 | 399 | 394 | 394 | 124,000 |
1994/01/10 | 370 | 390 | 370 | 386 | 67,000 |
1994/01/07 | 363 | 369 | 363 | 369 | 59,000 |
1994/01/06 | 355 | 365 | 355 | 360 | 67,000 |
1994/01/05 | 345 | 350 | 341 | 350 | 23,000 |
1994/01/04 | 337 | 337 | 337 | 337 | 2,000 |