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 |
|---|---|---|---|---|---|
| 1996/12/30 | 383 | 400 | 379 | 400 | 325,000 |
| 1996/12/27 | 385 | 385 | 381 | 383 | 361,000 |
| 1996/12/26 | 395 | 395 | 383 | 385 | 328,000 |
| 1996/12/25 | 386 | 394 | 386 | 390 | 280,000 |
| 1996/12/24 | 394 | 400 | 386 | 386 | 204,000 |
| 1996/12/20 | 395 | 400 | 386 | 389 | 388,000 |
| 1996/12/19 | 419 | 420 | 380 | 385 | 358,000 |
| 1996/12/18 | 425 | 430 | 420 | 420 | 305,000 |
| 1996/12/17 | 430 | 430 | 425 | 425 | 72,000 |
| 1996/12/16 | 427 | 430 | 427 | 429 | 80,000 |
| 1996/12/13 | 428 | 437 | 426 | 435 | 150,000 |
| 1996/12/12 | 430 | 435 | 430 | 431 | 73,000 |
| 1996/12/11 | 440 | 442 | 435 | 435 | 419,000 |
| 1996/12/10 | 439 | 440 | 430 | 435 | 132,000 |
| 1996/12/09 | 430 | 435 | 426 | 435 | 96,000 |
| 1996/12/06 | 430 | 440 | 422 | 425 | 121,000 |
| 1996/12/05 | 425 | 430 | 420 | 430 | 154,000 |
| 1996/12/04 | 429 | 429 | 420 | 425 | 146,000 |
| 1996/12/03 | 452 | 452 | 418 | 428 | 174,000 |
| 1996/12/02 | 461 | 461 | 452 | 452 | 67,000 |
| 1996/11/29 | 462 | 465 | 458 | 458 | 92,000 |
| 1996/11/28 | 466 | 470 | 457 | 457 | 73,000 |
| 1996/11/27 | 457 | 465 | 457 | 461 | 155,000 |
| 1996/11/26 | 456 | 460 | 450 | 451 | 85,000 |
| 1996/11/25 | 462 | 464 | 452 | 452 | 21,000 |
| 1996/11/22 | 455 | 458 | 450 | 457 | 69,000 |
| 1996/11/21 | 455 | 460 | 453 | 460 | 84,000 |
| 1996/11/20 | 460 | 460 | 455 | 459 | 113,000 |
| 1996/11/19 | 461 | 461 | 460 | 460 | 34,000 |
| 1996/11/18 | 460 | 464 | 459 | 460 | 13,000 |
| 1996/11/15 | 457 | 461 | 457 | 459 | 107,000 |
| 1996/11/14 | 459 | 464 | 458 | 459 | 46,000 |
| 1996/11/13 | 465 | 470 | 456 | 458 | 183,000 |
| 1996/11/12 | 468 | 468 | 462 | 467 | 56,000 |
| 1996/11/11 | 467 | 468 | 465 | 466 | 91,000 |
| 1996/11/08 | 468 | 470 | 466 | 468 | 106,000 |
| 1996/11/07 | 477 | 487 | 470 | 470 | 110,000 |
| 1996/11/06 | 465 | 479 | 465 | 474 | 82,000 |
| 1996/11/05 | 465 | 469 | 465 | 465 | 25,000 |
| 1996/11/01 | 471 | 477 | 470 | 470 | 139,000 |
| 1996/10/31 | 476 | 480 | 471 | 471 | 83,000 |
| 1996/10/30 | 482 | 486 | 476 | 476 | 241,000 |
| 1996/10/29 | 465 | 480 | 465 | 479 | 247,000 |
| 1996/10/28 | 444 | 455 | 444 | 450 | 42,000 |
| 1996/10/25 | 458 | 458 | 441 | 447 | 193,000 |
| 1996/10/24 | 455 | 457 | 455 | 455 | 52,000 |
| 1996/10/23 | 465 | 465 | 455 | 455 | 106,000 |
| 1996/10/22 | 470 | 470 | 465 | 465 | 61,000 |
| 1996/10/21 | 484 | 484 | 468 | 470 | 69,000 |
| 1996/10/18 | 480 | 486 | 475 | 475 | 206,000 |
| 1996/10/17 | 468 | 480 | 468 | 480 | 100,000 |
| 1996/10/16 | 477 | 480 | 468 | 468 | 71,000 |
| 1996/10/15 | 470 | 475 | 460 | 475 | 52,000 |
| 1996/10/14 | 469 | 469 | 461 | 466 | 44,000 |
| 1996/10/11 | 475 | 476 | 468 | 468 | 60,000 |
| 1996/10/09 | 476 | 481 | 475 | 475 | 147,000 |
| 1996/10/08 | 484 | 489 | 475 | 475 | 35,000 |
| 1996/10/07 | 480 | 484 | 475 | 484 | 70,000 |
| 1996/10/04 | 493 | 495 | 486 | 486 | 98,000 |
| 1996/10/03 | 482 | 496 | 482 | 494 | 86,000 |
| 1996/10/02 | 495 | 495 | 480 | 481 | 169,000 |
| 1996/10/01 | 494 | 502 | 490 | 490 | 92,000 |
| 1996/09/30 | 485 | 500 | 485 | 494 | 109,000 |
| 1996/09/27 | 500 | 503 | 485 | 485 | 115,000 |
| 1996/09/26 | 476 | 496 | 476 | 492 | 137,000 |
| 1996/09/25 | 480 | 480 | 466 | 473 | 229,000 |
| 1996/09/24 | 481 | 482 | 480 | 480 | 98,000 |
| 1996/09/20 | 500 | 500 | 482 | 485 | 80,000 |
| 1996/09/19 | 490 | 491 | 481 | 481 | 96,000 |
| 1996/09/18 | 506 | 506 | 491 | 491 | 39,000 |
| 1996/09/17 | 495 | 506 | 495 | 506 | 144,000 |
| 1996/09/13 | 480 | 495 | 480 | 495 | 199,000 |
| 1996/09/12 | 482 | 485 | 481 | 481 | 52,000 |
| 1996/09/11 | 485 | 490 | 481 | 485 | 59,000 |
| 1996/09/10 | 482 | 493 | 481 | 490 | 79,000 |
| 1996/09/09 | 486 | 488 | 480 | 481 | 50,000 |
| 1996/09/06 | 501 | 502 | 485 | 485 | 180,000 |
| 1996/09/05 | 481 | 516 | 480 | 507 | 1,078,000 |
| 1996/09/04 | 472 | 472 | 465 | 470 | 69,000 |
| 1996/09/03 | 460 | 479 | 460 | 467 | 173,000 |
| 1996/09/02 | 452 | 465 | 450 | 460 | 130,000 |
| 1996/08/30 | 475 | 475 | 460 | 460 | 157,000 |
| 1996/08/29 | 482 | 489 | 482 | 482 | 94,000 |
| 1996/08/28 | 490 | 492 | 481 | 481 | 98,000 |
| 1996/08/27 | 481 | 486 | 481 | 486 | 50,000 |
| 1996/08/26 | 491 | 496 | 485 | 485 | 59,000 |
| 1996/08/23 | 509 | 509 | 492 | 492 | 55,000 |
| 1996/08/22 | 509 | 513 | 500 | 501 | 101,000 |
| 1996/08/21 | 500 | 511 | 490 | 511 | 166,000 |
| 1996/08/20 | 495 | 495 | 486 | 490 | 95,000 |
| 1996/08/19 | 490 | 494 | 485 | 486 | 85,000 |
| 1996/08/16 | 482 | 491 | 475 | 488 | 89,000 |
| 1996/08/15 | 481 | 496 | 480 | 480 | 183,000 |
| 1996/08/14 | 469 | 482 | 469 | 480 | 136,000 |
| 1996/08/13 | 450 | 471 | 450 | 465 | 176,000 |
| 1996/08/12 | 447 | 460 | 445 | 445 | 224,000 |
| 1996/08/09 | 481 | 481 | 445 | 445 | 388,000 |
| 1996/08/08 | 499 | 499 | 475 | 479 | 186,000 |
| 1996/08/07 | 500 | 509 | 493 | 500 | 157,000 |
| 1996/08/06 | 500 | 510 | 498 | 510 | 69,000 |
| 1996/08/05 | 520 | 520 | 505 | 505 | 73,000 |
| 1996/08/02 | 515 | 530 | 503 | 510 | 136,000 |
| 1996/08/01 | 490 | 500 | 483 | 500 | 173,000 |
| 1996/07/31 | 505 | 505 | 493 | 495 | 293,000 |
| 1996/07/30 | 520 | 520 | 505 | 505 | 215,000 |
| 1996/07/29 | 536 | 536 | 520 | 521 | 201,000 |
| 1996/07/26 | 525 | 526 | 515 | 516 | 121,000 |
| 1996/07/25 | 507 | 515 | 502 | 509 | 222,000 |
| 1996/07/24 | 520 | 520 | 505 | 505 | 148,000 |
| 1996/07/23 | 519 | 524 | 514 | 524 | 179,000 |
| 1996/07/22 | 530 | 535 | 514 | 514 | 225,000 |
| 1996/07/19 | 542 | 545 | 535 | 535 | 155,000 |
| 1996/07/18 | 542 | 546 | 537 | 537 | 138,000 |
| 1996/07/17 | 547 | 555 | 541 | 541 | 439,000 |
| 1996/07/16 | 550 | 560 | 542 | 542 | 360,000 |
| 1996/07/15 | 568 | 568 | 561 | 562 | 115,000 |
| 1996/07/12 | 563 | 569 | 561 | 568 | 178,000 |
| 1996/07/11 | 571 | 576 | 561 | 564 | 180,000 |
| 1996/07/10 | 587 | 587 | 565 | 565 | 268,000 |
| 1996/07/09 | 565 | 579 | 561 | 579 | 334,000 |
| 1996/07/08 | 572 | 576 | 562 | 571 | 222,000 |
| 1996/07/05 | 583 | 595 | 580 | 583 | 419,000 |
| 1996/07/04 | 601 | 602 | 589 | 590 | 626,000 |
| 1996/07/03 | 608 | 611 | 600 | 603 | 513,000 |
| 1996/07/02 | 624 | 628 | 605 | 607 | 1,467,000 |
| 1996/07/01 | 605 | 626 | 601 | 624 | 5,440,000 |
| 1996/06/28 | 600 | 601 | 590 | 600 | 1,812,000 |
| 1996/06/27 | 585 | 604 | 577 | 596 | 2,916,000 |
| 1996/06/26 | 585 | 597 | 570 | 575 | 2,558,000 |
| 1996/06/25 | 588 | 592 | 570 | 574 | 1,927,000 |
| 1996/06/24 | 563 | 598 | 551 | 598 | 2,354,000 |
| 1996/06/21 | 536 | 564 | 536 | 560 | 1,531,000 |
| 1996/06/20 | 537 | 537 | 526 | 526 | 66,000 |
| 1996/06/19 | 531 | 538 | 527 | 536 | 115,000 |
| 1996/06/18 | 539 | 540 | 528 | 530 | 151,000 |
| 1996/06/17 | 523 | 540 | 523 | 529 | 77,000 |
| 1996/06/14 | 542 | 542 | 531 | 531 | 204,000 |
| 1996/06/13 | 524 | 543 | 520 | 543 | 228,000 |
| 1996/06/12 | 504 | 525 | 504 | 522 | 133,000 |
| 1996/06/11 | 505 | 511 | 502 | 502 | 100,000 |
| 1996/06/10 | 510 | 510 | 500 | 501 | 113,000 |
| 1996/06/07 | 513 | 520 | 505 | 505 | 139,000 |
| 1996/06/06 | 530 | 530 | 515 | 515 | 147,000 |
| 1996/06/05 | 526 | 535 | 520 | 525 | 92,000 |
| 1996/06/04 | 515 | 530 | 515 | 525 | 217,000 |
| 1996/06/03 | 547 | 547 | 515 | 515 | 273,000 |
| 1996/05/31 | 530 | 550 | 530 | 543 | 737,000 |
| 1996/05/30 | 517 | 534 | 513 | 528 | 315,000 |
| 1996/05/29 | 513 | 520 | 513 | 517 | 324,000 |
| 1996/05/28 | 507 | 512 | 507 | 510 | 72,000 |
| 1996/05/27 | 520 | 520 | 507 | 507 | 124,000 |
| 1996/05/24 | 520 | 520 | 511 | 515 | 107,000 |
| 1996/05/23 | 525 | 528 | 518 | 520 | 164,000 |
| 1996/05/22 | 526 | 530 | 520 | 525 | 165,000 |
| 1996/05/21 | 530 | 530 | 525 | 530 | 151,000 |
| 1996/05/20 | 535 | 535 | 525 | 528 | 172,000 |
| 1996/05/17 | 529 | 529 | 520 | 525 | 220,000 |
| 1996/05/16 | 525 | 528 | 518 | 520 | 298,000 |
| 1996/05/15 | 518 | 522 | 513 | 520 | 170,000 |
| 1996/05/14 | 520 | 521 | 508 | 508 | 139,000 |
| 1996/05/13 | 530 | 535 | 523 | 523 | 115,000 |
| 1996/05/10 | 535 | 540 | 530 | 530 | 112,000 |
| 1996/05/09 | 547 | 548 | 535 | 538 | 161,000 |
| 1996/05/08 | 545 | 548 | 538 | 548 | 179,000 |
| 1996/05/07 | 565 | 565 | 541 | 541 | 144,000 |
| 1996/05/02 | 540 | 565 | 535 | 564 | 513,000 |
| 1996/05/01 | 545 | 550 | 540 | 542 | 345,000 |
| 1996/04/30 | 550 | 550 | 540 | 540 | 188,000 |
| 1996/04/26 | 549 | 557 | 541 | 555 | 237,000 |
| 1996/04/25 | 568 | 568 | 556 | 560 | 609,000 |
| 1996/04/24 | 565 | 565 | 556 | 558 | 441,000 |
| 1996/04/23 | 570 | 575 | 555 | 562 | 552,000 |
| 1996/04/22 | 559 | 568 | 553 | 568 | 634,000 |
| 1996/04/19 | 552 | 557 | 540 | 550 | 619,000 |
| 1996/04/18 | 530 | 542 | 528 | 542 | 385,000 |
| 1996/04/17 | 533 | 544 | 531 | 532 | 631,000 |
| 1996/04/16 | 558 | 579 | 523 | 523 | 3,678,000 |
| 1996/04/15 | 520 | 549 | 519 | 548 | 1,501,000 |
| 1996/04/12 | 515 | 516 | 510 | 511 | 284,000 |
| 1996/04/11 | 512 | 516 | 507 | 507 | 166,000 |
| 1996/04/10 | 521 | 521 | 509 | 518 | 242,000 |
| 1996/04/09 | 515 | 519 | 511 | 519 | 290,000 |
| 1996/04/08 | 517 | 524 | 505 | 505 | 168,000 |
| 1996/04/05 | 525 | 525 | 514 | 516 | 358,000 |
| 1996/04/04 | 515 | 533 | 513 | 523 | 1,197,000 |
| 1996/04/03 | 527 | 527 | 505 | 513 | 857,000 |
| 1996/04/02 | 505 | 530 | 500 | 530 | 1,025,000 |
| 1996/04/01 | 510 | 513 | 493 | 498 | 451,000 |
| 1996/03/29 | 520 | 524 | 490 | 500 | 1,105,000 |
| 1996/03/28 | 489 | 511 | 480 | 507 | 775,000 |
| 1996/03/27 | 480 | 489 | 475 | 484 | 262,000 |
| 1996/03/26 | 462 | 470 | 459 | 470 | 125,000 |
| 1996/03/25 | 456 | 460 | 452 | 452 | 67,000 |
| 1996/03/22 | 461 | 466 | 450 | 451 | 101,000 |
| 1996/03/21 | 463 | 474 | 461 | 470 | 101,000 |
| 1996/03/19 | 451 | 468 | 451 | 468 | 67,000 |
| 1996/03/18 | 448 | 465 | 445 | 455 | 164,000 |
| 1996/03/15 | 445 | 450 | 440 | 443 | 136,000 |
| 1996/03/14 | 440 | 450 | 435 | 440 | 61,000 |
| 1996/03/13 | 450 | 455 | 440 | 440 | 109,000 |
| 1996/03/12 | 450 | 455 | 448 | 448 | 91,000 |
| 1996/03/11 | 445 | 450 | 445 | 445 | 100,000 |
| 1996/03/08 | 452 | 465 | 452 | 455 | 136,000 |
| 1996/03/07 | 465 | 465 | 453 | 453 | 134,000 |
| 1996/03/06 | 460 | 467 | 451 | 467 | 120,000 |
| 1996/03/05 | 471 | 476 | 465 | 467 | 94,000 |
| 1996/03/04 | 478 | 478 | 472 | 476 | 41,000 |
| 1996/03/01 | 478 | 479 | 472 | 477 | 76,000 |
| 1996/02/29 | 470 | 485 | 470 | 478 | 124,000 |
| 1996/02/28 | 454 | 480 | 454 | 471 | 104,000 |
| 1996/02/27 | 460 | 461 | 452 | 453 | 63,000 |
| 1996/02/26 | 459 | 460 | 453 | 460 | 47,000 |
| 1996/02/23 | 479 | 479 | 460 | 460 | 168,000 |
| 1996/02/22 | 476 | 480 | 469 | 474 | 269,000 |
| 1996/02/21 | 484 | 484 | 475 | 480 | 104,000 |
| 1996/02/20 | 479 | 485 | 471 | 485 | 132,000 |
| 1996/02/19 | 482 | 487 | 475 | 476 | 199,000 |
| 1996/02/16 | 490 | 500 | 471 | 487 | 280,000 |
| 1996/02/15 | 510 | 525 | 485 | 485 | 1,245,000 |
| 1996/02/14 | 476 | 509 | 476 | 501 | 426,000 |
| 1996/02/13 | 490 | 492 | 475 | 475 | 155,000 |
| 1996/02/09 | 511 | 511 | 490 | 490 | 458,000 |
| 1996/02/08 | 490 | 515 | 490 | 501 | 1,682,000 |
| 1996/02/07 | 498 | 498 | 483 | 486 | 1,092,000 |
| 1996/02/06 | 464 | 473 | 451 | 473 | 303,000 |
| 1996/02/05 | 476 | 480 | 464 | 464 | 185,000 |
| 1996/02/02 | 489 | 489 | 479 | 480 | 348,000 |
| 1996/02/01 | 480 | 484 | 475 | 484 | 346,000 |
| 1996/01/31 | 486 | 490 | 480 | 484 | 422,000 |
| 1996/01/30 | 495 | 498 | 475 | 490 | 1,059,000 |
| 1996/01/29 | 467 | 498 | 466 | 484 | 2,055,000 |
| 1996/01/26 | 423 | 467 | 423 | 467 | 606,000 |
| 1996/01/25 | 428 | 431 | 420 | 422 | 136,000 |
| 1996/01/24 | 433 | 433 | 427 | 431 | 124,000 |
| 1996/01/23 | 427 | 442 | 427 | 431 | 288,000 |
| 1996/01/22 | 430 | 430 | 425 | 427 | 172,000 |
| 1996/01/19 | 412 | 420 | 410 | 420 | 310,000 |
| 1996/01/18 | 428 | 428 | 410 | 410 | 206,000 |
| 1996/01/17 | 436 | 439 | 422 | 425 | 166,000 |
| 1996/01/16 | 442 | 443 | 435 | 438 | 220,000 |
| 1996/01/12 | 450 | 450 | 436 | 440 | 588,000 |
| 1996/01/11 | 445 | 447 | 433 | 441 | 316,000 |
| 1996/01/10 | 450 | 452 | 440 | 445 | 289,000 |
| 1996/01/09 | 440 | 450 | 438 | 450 | 233,000 |
| 1996/01/08 | 446 | 450 | 437 | 441 | 239,000 |
| 1996/01/05 | 445 | 446 | 431 | 446 | 536,000 |
| 1996/01/04 | 452 | 458 | 443 | 445 | 459,000 |