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 |
---|---|---|---|---|---|
1995/12/29 | 448 | 450 | 445 | 449 | 423,000 |
1995/12/28 | 475 | 475 | 453 | 458 | 1,273,000 |
1995/12/27 | 442 | 480 | 435 | 472 | 3,211,000 |
1995/12/26 | 430 | 444 | 427 | 427 | 1,976,000 |
1995/12/25 | 405 | 427 | 395 | 420 | 994,000 |
1995/12/22 | 401 | 411 | 386 | 404 | 1,009,000 |
1995/12/21 | 413 | 436 | 405 | 405 | 3,317,000 |
1995/12/20 | 377 | 401 | 373 | 401 | 1,849,000 |
1995/12/19 | 369 | 382 | 361 | 372 | 1,356,000 |
1995/12/18 | 360 | 375 | 360 | 370 | 1,658,000 |
1995/12/15 | 364 | 370 | 351 | 352 | 1,244,000 |
1995/12/14 | 343 | 343 | 327 | 340 | 1,198,000 |
1995/12/13 | 340 | 343 | 330 | 330 | 241,000 |
1995/12/12 | 331 | 335 | 328 | 330 | 142,000 |
1995/12/11 | 328 | 331 | 328 | 330 | 106,000 |
1995/12/08 | 331 | 335 | 325 | 330 | 168,000 |
1995/12/07 | 329 | 340 | 325 | 336 | 169,000 |
1995/12/06 | 330 | 335 | 327 | 334 | 109,000 |
1995/12/05 | 333 | 335 | 328 | 328 | 120,000 |
1995/12/04 | 333 | 340 | 332 | 332 | 181,000 |
1995/12/01 | 338 | 338 | 326 | 331 | 240,000 |
1995/11/30 | 325 | 348 | 325 | 340 | 358,000 |
1995/11/29 | 312 | 328 | 310 | 326 | 211,000 |
1995/11/28 | 311 | 314 | 308 | 312 | 221,000 |
1995/11/27 | 312 | 316 | 310 | 314 | 185,000 |
1995/11/24 | 315 | 317 | 312 | 312 | 57,000 |
1995/11/22 | 320 | 320 | 311 | 317 | 60,000 |
1995/11/21 | 325 | 326 | 320 | 320 | 121,000 |
1995/11/20 | 317 | 325 | 315 | 325 | 177,000 |
1995/11/17 | 317 | 321 | 310 | 317 | 159,000 |
1995/11/16 | 317 | 317 | 310 | 317 | 188,000 |
1995/11/15 | 323 | 324 | 315 | 315 | 155,000 |
1995/11/14 | 333 | 333 | 321 | 323 | 119,000 |
1995/11/13 | 345 | 345 | 335 | 339 | 59,000 |
1995/11/10 | 350 | 355 | 339 | 347 | 421,000 |
1995/11/09 | 357 | 363 | 350 | 360 | 307,000 |
1995/11/08 | 369 | 369 | 351 | 351 | 507,000 |
1995/11/07 | 342 | 374 | 340 | 366 | 1,509,000 |
1995/11/06 | 332 | 345 | 332 | 339 | 455,000 |
1995/11/02 | 325 | 327 | 318 | 322 | 140,000 |
1995/11/01 | 330 | 336 | 325 | 325 | 373,000 |
1995/10/31 | 336 | 337 | 322 | 327 | 210,000 |
1995/10/30 | 339 | 348 | 337 | 337 | 667,000 |
1995/10/27 | 311 | 346 | 311 | 332 | 1,477,000 |
1995/10/26 | 318 | 319 | 309 | 311 | 332,000 |
1995/10/25 | 316 | 330 | 310 | 314 | 1,364,000 |
1995/10/24 | 286 | 316 | 286 | 316 | 762,000 |
1995/10/23 | 292 | 292 | 280 | 281 | 141,000 |
1995/10/20 | 287 | 295 | 287 | 287 | 89,000 |
1995/10/19 | 288 | 290 | 286 | 290 | 38,000 |
1995/10/18 | 291 | 291 | 285 | 289 | 44,000 |
1995/10/17 | 283 | 295 | 283 | 295 | 59,000 |
1995/10/16 | 277 | 281 | 277 | 281 | 54,000 |
1995/10/13 | 279 | 279 | 271 | 276 | 86,000 |
1995/10/12 | 272 | 280 | 272 | 280 | 31,000 |
1995/10/11 | 280 | 280 | 277 | 277 | 97,000 |
1995/10/09 | 280 | 285 | 278 | 284 | 49,000 |
1995/10/06 | 276 | 283 | 276 | 283 | 43,000 |
1995/10/05 | 274 | 276 | 274 | 276 | 14,000 |
1995/10/04 | 275 | 283 | 274 | 283 | 53,000 |
1995/10/03 | 271 | 280 | 270 | 270 | 39,000 |
1995/10/02 | 270 | 280 | 270 | 280 | 18,000 |
1995/09/29 | 287 | 287 | 273 | 273 | 33,000 |
1995/09/28 | 279 | 285 | 273 | 285 | 63,000 |
1995/09/27 | 270 | 274 | 270 | 274 | 47,000 |
1995/09/26 | 266 | 272 | 266 | 268 | 39,000 |
1995/09/25 | 271 | 272 | 270 | 272 | 76,000 |
1995/09/22 | 276 | 278 | 272 | 272 | 223,000 |
1995/09/21 | 291 | 291 | 283 | 283 | 64,000 |
1995/09/20 | 300 | 303 | 297 | 297 | 61,000 |
1995/09/19 | 296 | 299 | 293 | 297 | 42,000 |
1995/09/18 | 296 | 305 | 295 | 301 | 113,000 |
1995/09/14 | 292 | 292 | 291 | 292 | 112,000 |
1995/09/13 | 282 | 294 | 282 | 285 | 112,000 |
1995/09/12 | 296 | 300 | 295 | 295 | 74,000 |
1995/09/11 | 291 | 307 | 291 | 300 | 38,000 |
1995/09/08 | 283 | 298 | 283 | 290 | 112,000 |
1995/09/07 | 280 | 284 | 280 | 280 | 78,000 |
1995/09/06 | 291 | 297 | 285 | 285 | 58,000 |
1995/09/05 | 281 | 281 | 270 | 281 | 59,000 |
1995/09/04 | 290 | 293 | 281 | 281 | 55,000 |
1995/09/01 | 290 | 297 | 286 | 290 | 73,000 |
1995/08/31 | 301 | 303 | 295 | 302 | 47,000 |
1995/08/30 | 310 | 310 | 301 | 301 | 72,000 |
1995/08/29 | 300 | 300 | 292 | 298 | 84,000 |
1995/08/28 | 295 | 305 | 290 | 300 | 119,000 |
1995/08/25 | 292 | 297 | 292 | 295 | 45,000 |
1995/08/24 | 294 | 300 | 285 | 297 | 86,000 |
1995/08/23 | 315 | 315 | 290 | 297 | 226,000 |
1995/08/22 | 319 | 320 | 303 | 312 | 269,000 |
1995/08/21 | 320 | 327 | 312 | 319 | 637,000 |
1995/08/18 | 280 | 319 | 280 | 319 | 539,000 |
1995/08/17 | 290 | 290 | 277 | 280 | 159,000 |
1995/08/16 | 300 | 300 | 270 | 288 | 294,000 |
1995/08/15 | 274 | 290 | 273 | 285 | 421,000 |
1995/08/14 | 267 | 274 | 267 | 269 | 113,000 |
1995/08/11 | 250 | 255 | 250 | 252 | 186,000 |
1995/08/10 | 263 | 267 | 250 | 253 | 52,000 |
1995/08/09 | 255 | 272 | 255 | 268 | 104,000 |
1995/08/08 | 261 | 261 | 251 | 260 | 20,000 |
1995/08/07 | 263 | 266 | 260 | 261 | 49,000 |
1995/08/04 | 265 | 268 | 250 | 268 | 142,000 |
1995/08/03 | 260 | 270 | 255 | 265 | 254,000 |
1995/08/02 | 245 | 250 | 235 | 250 | 168,000 |
1995/08/01 | 244 | 244 | 243 | 243 | 2,000 |
1995/07/31 | 245 | 246 | 240 | 246 | 48,000 |
1995/07/28 | 246 | 246 | 240 | 245 | 40,000 |
1995/07/27 | 230 | 240 | 230 | 231 | 89,000 |
1995/07/26 | 235 | 235 | 229 | 230 | 92,000 |
1995/07/25 | 252 | 252 | 235 | 235 | 25,000 |
1995/07/24 | 255 | 255 | 245 | 252 | 37,000 |
1995/07/21 | 243 | 248 | 243 | 245 | 20,000 |
1995/07/20 | 241 | 245 | 240 | 245 | 231,000 |
1995/07/19 | 260 | 260 | 240 | 241 | 280,000 |
1995/07/18 | 271 | 271 | 262 | 269 | 83,000 |
1995/07/17 | 273 | 285 | 271 | 271 | 132,000 |
1995/07/14 | 255 | 275 | 253 | 274 | 444,000 |
1995/07/13 | 241 | 250 | 239 | 250 | 174,000 |
1995/07/12 | 239 | 239 | 233 | 236 | 93,000 |
1995/07/11 | 235 | 239 | 225 | 230 | 75,000 |
1995/07/10 | 249 | 249 | 235 | 235 | 213,000 |
1995/07/07 | 225 | 240 | 222 | 230 | 315,000 |
1995/07/06 | 208 | 225 | 207 | 216 | 153,000 |
1995/07/05 | 209 | 209 | 203 | 207 | 42,000 |
1995/07/04 | 208 | 208 | 201 | 208 | 60,000 |
1995/07/03 | 205 | 205 | 200 | 200 | 21,000 |
1995/06/30 | 205 | 208 | 201 | 205 | 150,000 |
1995/06/29 | 208 | 208 | 200 | 200 | 80,000 |
1995/06/28 | 210 | 210 | 197 | 198 | 320,000 |
1995/06/27 | 215 | 215 | 197 | 205 | 117,000 |
1995/06/26 | 215 | 220 | 215 | 215 | 38,000 |
1995/06/23 | 210 | 212 | 210 | 211 | 22,000 |
1995/06/22 | 210 | 224 | 210 | 210 | 111,000 |
1995/06/21 | 216 | 216 | 211 | 213 | 44,000 |
1995/06/20 | 225 | 225 | 215 | 215 | 30,000 |
1995/06/19 | 225 | 225 | 220 | 220 | 28,000 |
1995/06/16 | 230 | 230 | 222 | 225 | 60,000 |
1995/06/15 | 239 | 239 | 221 | 230 | 233,000 |
1995/06/14 | 223 | 235 | 222 | 234 | 129,000 |
1995/06/13 | 215 | 225 | 210 | 222 | 500,000 |
1995/06/12 | 215 | 220 | 215 | 215 | 81,000 |
1995/06/09 | 223 | 232 | 215 | 215 | 46,000 |
1995/06/08 | 240 | 240 | 233 | 238 | 34,000 |
1995/06/07 | 249 | 250 | 243 | 250 | 16,000 |
1995/06/06 | 250 | 250 | 249 | 249 | 11,000 |
1995/06/05 | 255 | 260 | 250 | 250 | 39,000 |
1995/06/02 | 248 | 255 | 248 | 250 | 33,000 |
1995/06/01 | 247 | 247 | 243 | 247 | 5,000 |
1995/05/31 | 243 | 244 | 243 | 243 | 38,000 |
1995/05/30 | 243 | 245 | 243 | 245 | 4,000 |
1995/05/29 | 247 | 247 | 243 | 243 | 67,000 |
1995/05/26 | 242 | 242 | 242 | 242 | 25,000 |
1995/05/25 | 245 | 246 | 242 | 242 | 73,000 |
1995/05/24 | 248 | 248 | 243 | 243 | 127,000 |
1995/05/23 | 249 | 250 | 246 | 246 | 74,000 |
1995/05/22 | 248 | 250 | 246 | 250 | 58,000 |
1995/05/19 | 260 | 260 | 246 | 246 | 209,000 |
1995/05/18 | 270 | 270 | 260 | 260 | 60,000 |
1995/05/17 | 269 | 272 | 267 | 268 | 43,000 |
1995/05/16 | 275 | 275 | 274 | 274 | 62,000 |
1995/05/15 | 285 | 285 | 279 | 279 | 39,000 |
1995/05/12 | 285 | 286 | 281 | 286 | 54,000 |
1995/05/11 | 286 | 286 | 282 | 285 | 26,000 |
1995/05/10 | 290 | 291 | 289 | 290 | 28,000 |
1995/05/09 | 300 | 301 | 290 | 290 | 73,000 |
1995/05/08 | 303 | 303 | 296 | 296 | 32,000 |
1995/05/02 | 299 | 300 | 296 | 300 | 43,000 |
1995/05/01 | 300 | 303 | 296 | 299 | 62,000 |
1995/04/28 | 308 | 309 | 301 | 301 | 35,000 |
1995/04/27 | 312 | 312 | 301 | 305 | 211,000 |
1995/04/26 | 308 | 308 | 301 | 303 | 34,000 |
1995/04/25 | 319 | 319 | 311 | 311 | 27,000 |
1995/04/24 | 320 | 320 | 315 | 320 | 44,000 |
1995/04/21 | 306 | 310 | 305 | 310 | 58,000 |
1995/04/20 | 315 | 315 | 302 | 302 | 65,000 |
1995/04/19 | 304 | 304 | 301 | 301 | 27,000 |
1995/04/18 | 308 | 308 | 305 | 305 | 39,000 |
1995/04/17 | 300 | 303 | 300 | 303 | 68,000 |
1995/04/14 | 304 | 304 | 300 | 300 | 117,000 |
1995/04/13 | 304 | 306 | 301 | 305 | 69,000 |
1995/04/12 | 288 | 310 | 288 | 308 | 302,000 |
1995/04/11 | 281 | 283 | 275 | 278 | 213,000 |
1995/04/10 | 285 | 285 | 278 | 278 | 111,000 |
1995/04/07 | 285 | 290 | 280 | 280 | 88,000 |
1995/04/06 | 290 | 290 | 285 | 285 | 78,000 |
1995/04/05 | 290 | 290 | 286 | 288 | 60,000 |
1995/04/04 | 290 | 290 | 284 | 288 | 126,000 |
1995/04/03 | 291 | 291 | 280 | 288 | 47,000 |
1995/03/31 | 307 | 315 | 290 | 290 | 119,000 |
1995/03/30 | 312 | 312 | 302 | 302 | 36,000 |
1995/03/29 | 324 | 327 | 315 | 315 | 27,000 |
1995/03/28 | 325 | 325 | 324 | 324 | 40,000 |
1995/03/27 | 300 | 305 | 300 | 303 | 44,000 |
1995/03/24 | 316 | 316 | 298 | 300 | 167,000 |
1995/03/23 | 309 | 309 | 298 | 309 | 50,000 |
1995/03/22 | 319 | 319 | 319 | 319 | 31,000 |
1995/03/20 | 318 | 319 | 318 | 319 | 31,000 |
1995/03/17 | 323 | 329 | 317 | 318 | 461,000 |
1995/03/16 | 321 | 324 | 316 | 323 | 75,000 |
1995/03/15 | 311 | 316 | 309 | 316 | 4,000 |
1995/03/14 | 310 | 310 | 306 | 306 | 24,000 |
1995/03/13 | 319 | 320 | 310 | 310 | 22,000 |
1995/03/10 | 317 | 320 | 316 | 319 | 38,000 |
1995/03/09 | 320 | 320 | 319 | 319 | 45,000 |
1995/03/08 | 318 | 318 | 317 | 318 | 17,000 |
1995/03/07 | 317 | 325 | 317 | 318 | 199,000 |
1995/03/06 | 330 | 330 | 322 | 322 | 20,000 |
1995/03/03 | 334 | 334 | 330 | 330 | 26,000 |
1995/03/02 | 345 | 345 | 335 | 338 | 40,000 |
1995/03/01 | 328 | 328 | 321 | 325 | 30,000 |
1995/02/28 | 321 | 331 | 321 | 328 | 42,000 |
1995/02/27 | 331 | 331 | 316 | 316 | 43,000 |
1995/02/24 | 335 | 337 | 335 | 335 | 10,000 |
1995/02/23 | 350 | 350 | 331 | 331 | 50,000 |
1995/02/22 | 345 | 350 | 345 | 350 | 33,000 |
1995/02/21 | 338 | 344 | 338 | 344 | 16,000 |
1995/02/20 | 344 | 344 | 340 | 340 | 10,000 |
1995/02/17 | 343 | 350 | 340 | 343 | 36,000 |
1995/02/16 | 355 | 355 | 352 | 352 | 27,000 |
1995/02/15 | 355 | 355 | 355 | 355 | 12,000 |
1995/02/14 | 356 | 360 | 355 | 355 | 26,000 |
1995/02/13 | 356 | 356 | 356 | 356 | 23,000 |
1995/02/10 | 357 | 357 | 354 | 354 | 20,000 |
1995/02/09 | 357 | 357 | 356 | 357 | 37,000 |
1995/02/08 | 359 | 360 | 356 | 356 | 31,000 |
1995/02/07 | 362 | 367 | 357 | 358 | 19,000 |
1995/02/06 | 356 | 361 | 356 | 357 | 100,000 |
1995/02/03 | 366 | 375 | 366 | 370 | 51,000 |
1995/02/02 | 361 | 361 | 356 | 356 | 62,000 |
1995/02/01 | 350 | 360 | 350 | 360 | 14,000 |
1995/01/31 | 360 | 365 | 350 | 360 | 57,000 |
1995/01/30 | 361 | 370 | 350 | 370 | 36,000 |
1995/01/27 | 360 | 363 | 360 | 360 | 80,000 |
1995/01/26 | 360 | 360 | 350 | 350 | 71,000 |
1995/01/25 | 362 | 362 | 352 | 360 | 34,000 |
1995/01/24 | 350 | 362 | 346 | 362 | 21,000 |
1995/01/23 | 365 | 375 | 360 | 360 | 75,000 |
1995/01/20 | 367 | 367 | 361 | 361 | 24,000 |
1995/01/19 | 379 | 379 | 360 | 362 | 30,000 |
1995/01/18 | 373 | 380 | 372 | 380 | 62,000 |
1995/01/17 | 378 | 385 | 375 | 376 | 48,000 |
1995/01/13 | 387 | 389 | 378 | 378 | 65,000 |
1995/01/12 | 387 | 387 | 387 | 387 | 7,000 |
1995/01/11 | 385 | 394 | 385 | 393 | 18,000 |
1995/01/10 | 386 | 390 | 386 | 390 | 15,000 |
1995/01/09 | 401 | 401 | 390 | 394 | 21,000 |
1995/01/06 | 401 | 401 | 401 | 401 | 64,000 |
1995/01/05 | 402 | 407 | 401 | 401 | 64,000 |
1995/01/04 | 399 | 402 | 399 | 401 | 15,000 |