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 |
---|---|---|---|---|---|
1998/12/30 | 202 | 205 | 202 | 202 | 119,000 |
1998/12/29 | 211 | 212 | 200 | 203 | 127,000 |
1998/12/28 | 205 | 208 | 203 | 203 | 46,000 |
1998/12/25 | 201 | 205 | 201 | 203 | 35,000 |
1998/12/24 | 202 | 209 | 200 | 201 | 48,000 |
1998/12/22 | 210 | 210 | 199 | 200 | 86,000 |
1998/12/21 | 216 | 217 | 210 | 210 | 56,000 |
1998/12/18 | 225 | 225 | 216 | 217 | 69,000 |
1998/12/17 | 220 | 223 | 220 | 223 | 59,000 |
1998/12/16 | 224 | 228 | 221 | 221 | 37,000 |
1998/12/15 | 230 | 230 | 220 | 220 | 139,000 |
1998/12/14 | 211 | 220 | 211 | 216 | 80,000 |
1998/12/11 | 225 | 225 | 221 | 221 | 100,000 |
1998/12/10 | 225 | 230 | 225 | 225 | 28,000 |
1998/12/09 | 225 | 228 | 223 | 228 | 70,000 |
1998/12/08 | 229 | 234 | 229 | 229 | 65,000 |
1998/12/07 | 231 | 238 | 228 | 229 | 39,000 |
1998/12/04 | 230 | 230 | 225 | 228 | 46,000 |
1998/12/03 | 241 | 245 | 235 | 235 | 36,000 |
1998/12/02 | 242 | 247 | 240 | 240 | 26,000 |
1998/12/01 | 252 | 252 | 245 | 245 | 65,000 |
1998/11/30 | 260 | 260 | 247 | 250 | 92,000 |
1998/11/27 | 260 | 265 | 257 | 260 | 226,000 |
1998/11/26 | 250 | 255 | 247 | 255 | 104,000 |
1998/11/25 | 242 | 245 | 240 | 245 | 45,000 |
1998/11/24 | 235 | 242 | 235 | 242 | 139,000 |
1998/11/20 | 243 | 245 | 240 | 240 | 106,000 |
1998/11/19 | 245 | 250 | 242 | 242 | 78,000 |
1998/11/18 | 247 | 254 | 245 | 250 | 309,000 |
1998/11/17 | 230 | 246 | 230 | 245 | 344,000 |
1998/11/16 | 225 | 233 | 225 | 230 | 36,000 |
1998/11/13 | 220 | 225 | 220 | 223 | 50,000 |
1998/11/12 | 225 | 230 | 225 | 225 | 33,000 |
1998/11/11 | 224 | 230 | 220 | 227 | 70,000 |
1998/11/10 | 235 | 235 | 224 | 226 | 57,000 |
1998/11/09 | 225 | 235 | 225 | 235 | 93,000 |
1998/11/06 | 218 | 225 | 215 | 224 | 93,000 |
1998/11/05 | 221 | 224 | 215 | 218 | 59,000 |
1998/11/04 | 214 | 222 | 214 | 220 | 113,000 |
1998/11/02 | 202 | 214 | 201 | 210 | 24,000 |
1998/10/30 | 215 | 215 | 204 | 207 | 88,000 |
1998/10/29 | 203 | 208 | 203 | 208 | 27,000 |
1998/10/28 | 202 | 210 | 202 | 209 | 19,000 |
1998/10/27 | 210 | 211 | 200 | 201 | 41,000 |
1998/10/26 | 214 | 214 | 201 | 201 | 42,000 |
1998/10/23 | 212 | 212 | 200 | 200 | 78,000 |
1998/10/22 | 218 | 219 | 210 | 215 | 102,000 |
1998/10/21 | 210 | 219 | 208 | 215 | 148,000 |
1998/10/20 | 212 | 212 | 200 | 205 | 73,000 |
1998/10/19 | 198 | 220 | 196 | 208 | 205,000 |
1998/10/16 | 195 | 200 | 195 | 195 | 36,000 |
1998/10/15 | 200 | 200 | 195 | 195 | 17,000 |
1998/10/14 | 201 | 201 | 198 | 198 | 21,000 |
1998/10/13 | 212 | 212 | 191 | 202 | 86,000 |
1998/10/12 | 206 | 211 | 202 | 210 | 74,000 |
1998/10/09 | 190 | 215 | 190 | 191 | 238,000 |
1998/10/08 | 214 | 214 | 191 | 199 | 78,000 |
1998/10/07 | 193 | 215 | 191 | 215 | 134,000 |
1998/10/06 | 195 | 195 | 189 | 190 | 131,000 |
1998/10/05 | 200 | 200 | 195 | 198 | 48,000 |
1998/10/02 | 190 | 200 | 190 | 200 | 116,000 |
1998/10/01 | 199 | 199 | 182 | 191 | 164,000 |
1998/09/30 | 228 | 228 | 200 | 200 | 178,000 |
1998/09/29 | 225 | 225 | 218 | 220 | 85,000 |
1998/09/28 | 220 | 225 | 220 | 225 | 50,000 |
1998/09/25 | 236 | 236 | 225 | 226 | 112,000 |
1998/09/24 | 241 | 241 | 235 | 238 | 45,000 |
1998/09/22 | 231 | 231 | 226 | 230 | 111,000 |
1998/09/21 | 243 | 243 | 231 | 231 | 42,000 |
1998/09/18 | 245 | 245 | 240 | 243 | 34,000 |
1998/09/17 | 238 | 245 | 237 | 237 | 26,000 |
1998/09/16 | 236 | 250 | 236 | 250 | 37,000 |
1998/09/14 | 235 | 240 | 235 | 236 | 53,000 |
1998/09/11 | 256 | 256 | 227 | 230 | 201,000 |
1998/09/10 | 245 | 251 | 244 | 251 | 55,000 |
1998/09/09 | 255 | 255 | 246 | 246 | 109,000 |
1998/09/08 | 255 | 259 | 244 | 255 | 113,000 |
1998/09/07 | 244 | 254 | 240 | 254 | 90,000 |
1998/09/04 | 259 | 260 | 243 | 244 | 189,000 |
1998/09/03 | 263 | 263 | 260 | 260 | 62,000 |
1998/09/02 | 262 | 265 | 261 | 262 | 92,000 |
1998/09/01 | 250 | 265 | 250 | 264 | 124,000 |
1998/08/31 | 266 | 266 | 255 | 261 | 69,000 |
1998/08/28 | 250 | 260 | 250 | 255 | 127,000 |
1998/08/27 | 260 | 266 | 258 | 262 | 110,000 |
1998/08/26 | 281 | 281 | 270 | 274 | 92,000 |
1998/08/25 | 280 | 282 | 273 | 281 | 112,000 |
1998/08/24 | 275 | 275 | 266 | 266 | 40,000 |
1998/08/21 | 277 | 282 | 274 | 282 | 26,000 |
1998/08/20 | 283 | 285 | 282 | 285 | 56,000 |
1998/08/19 | 279 | 284 | 278 | 282 | 90,000 |
1998/08/18 | 263 | 281 | 262 | 276 | 110,000 |
1998/08/17 | 270 | 270 | 255 | 264 | 128,000 |
1998/08/14 | 280 | 282 | 271 | 272 | 102,000 |
1998/08/13 | 285 | 285 | 278 | 282 | 55,000 |
1998/08/12 | 280 | 285 | 275 | 280 | 96,000 |
1998/08/11 | 288 | 293 | 285 | 285 | 65,000 |
1998/08/10 | 296 | 301 | 285 | 293 | 113,000 |
1998/08/07 | 303 | 305 | 300 | 301 | 84,000 |
1998/08/06 | 307 | 307 | 303 | 303 | 47,000 |
1998/08/05 | 305 | 307 | 300 | 307 | 124,000 |
1998/08/04 | 310 | 311 | 307 | 307 | 74,000 |
1998/08/03 | 321 | 321 | 313 | 316 | 44,000 |
1998/07/31 | 326 | 326 | 318 | 320 | 79,000 |
1998/07/30 | 319 | 324 | 316 | 316 | 57,000 |
1998/07/29 | 314 | 324 | 314 | 318 | 134,000 |
1998/07/28 | 311 | 315 | 310 | 314 | 93,000 |
1998/07/27 | 317 | 318 | 307 | 315 | 71,000 |
1998/07/24 | 308 | 315 | 307 | 315 | 92,000 |
1998/07/23 | 312 | 312 | 308 | 309 | 101,000 |
1998/07/22 | 315 | 318 | 312 | 317 | 100,000 |
1998/07/21 | 323 | 323 | 318 | 318 | 71,000 |
1998/07/17 | 325 | 326 | 320 | 323 | 68,000 |
1998/07/16 | 324 | 325 | 320 | 325 | 74,000 |
1998/07/15 | 328 | 330 | 320 | 325 | 98,000 |
1998/07/14 | 328 | 330 | 321 | 321 | 89,000 |
1998/07/13 | 300 | 324 | 300 | 324 | 174,000 |
1998/07/10 | 332 | 332 | 315 | 315 | 218,000 |
1998/07/09 | 335 | 335 | 319 | 323 | 188,000 |
1998/07/08 | 341 | 342 | 325 | 331 | 251,000 |
1998/07/07 | 347 | 352 | 330 | 335 | 776,000 |
1998/07/06 | 332 | 355 | 330 | 345 | 1,651,000 |
1998/07/03 | 325 | 330 | 316 | 327 | 455,000 |
1998/07/02 | 327 | 335 | 318 | 320 | 1,048,000 |
1998/07/01 | 325 | 328 | 316 | 323 | 838,000 |
1998/06/30 | 310 | 324 | 310 | 323 | 1,855,000 |
1998/06/29 | 300 | 306 | 297 | 305 | 315,000 |
1998/06/26 | 290 | 295 | 285 | 295 | 113,000 |
1998/06/25 | 293 | 293 | 286 | 286 | 87,000 |
1998/06/24 | 292 | 293 | 290 | 292 | 68,000 |
1998/06/23 | 291 | 296 | 284 | 290 | 203,000 |
1998/06/22 | 300 | 306 | 300 | 301 | 98,000 |
1998/06/19 | 301 | 307 | 296 | 304 | 239,000 |
1998/06/18 | 302 | 314 | 300 | 300 | 764,000 |
1998/06/17 | 292 | 302 | 291 | 297 | 419,000 |
1998/06/16 | 270 | 292 | 268 | 280 | 285,000 |
1998/06/15 | 295 | 295 | 280 | 280 | 216,000 |
1998/06/12 | 292 | 295 | 288 | 295 | 374,000 |
1998/06/11 | 298 | 302 | 292 | 295 | 201,000 |
1998/06/10 | 309 | 310 | 295 | 300 | 788,000 |
1998/06/09 | 290 | 310 | 288 | 310 | 603,000 |
1998/06/08 | 287 | 292 | 286 | 290 | 169,000 |
1998/06/05 | 299 | 299 | 286 | 291 | 363,000 |
1998/06/04 | 294 | 304 | 294 | 299 | 1,073,000 |
1998/06/03 | 288 | 294 | 282 | 294 | 563,000 |
1998/06/02 | 286 | 288 | 280 | 284 | 246,000 |
1998/06/01 | 289 | 300 | 282 | 284 | 960,000 |
1998/05/29 | 280 | 289 | 272 | 284 | 1,228,000 |
1998/05/28 | 261 | 282 | 260 | 280 | 900,000 |
1998/05/27 | 263 | 265 | 260 | 262 | 141,000 |
1998/05/26 | 265 | 265 | 259 | 259 | 168,000 |
1998/05/25 | 265 | 265 | 255 | 259 | 102,000 |
1998/05/22 | 259 | 274 | 259 | 263 | 463,000 |
1998/05/21 | 255 | 270 | 251 | 255 | 737,000 |
1998/05/20 | 245 | 253 | 243 | 252 | 534,000 |
1998/05/19 | 216 | 245 | 216 | 240 | 138,000 |
1998/05/18 | 219 | 219 | 216 | 219 | 39,000 |
1998/05/15 | 220 | 220 | 217 | 219 | 67,000 |
1998/05/14 | 220 | 224 | 219 | 220 | 51,000 |
1998/05/13 | 223 | 223 | 217 | 220 | 38,000 |
1998/05/12 | 220 | 225 | 220 | 223 | 35,000 |
1998/05/11 | 223 | 223 | 218 | 220 | 43,000 |
1998/05/08 | 215 | 217 | 215 | 215 | 61,000 |
1998/05/07 | 220 | 220 | 212 | 219 | 79,000 |
1998/05/06 | 230 | 230 | 220 | 220 | 72,000 |
1998/05/01 | 228 | 228 | 225 | 225 | 64,000 |
1998/04/30 | 226 | 237 | 225 | 227 | 131,000 |
1998/04/28 | 225 | 227 | 223 | 224 | 126,000 |
1998/04/27 | 227 | 234 | 227 | 230 | 163,000 |
1998/04/24 | 225 | 230 | 221 | 225 | 123,000 |
1998/04/23 | 227 | 228 | 225 | 225 | 39,000 |
1998/04/22 | 234 | 234 | 227 | 229 | 48,000 |
1998/04/21 | 226 | 229 | 223 | 229 | 82,000 |
1998/04/20 | 231 | 233 | 225 | 226 | 29,000 |
1998/04/17 | 226 | 226 | 225 | 226 | 53,000 |
1998/04/16 | 240 | 240 | 230 | 230 | 43,000 |
1998/04/15 | 226 | 231 | 225 | 231 | 62,000 |
1998/04/14 | 227 | 228 | 225 | 226 | 39,000 |
1998/04/13 | 230 | 231 | 226 | 226 | 51,000 |
1998/04/10 | 240 | 240 | 233 | 233 | 69,000 |
1998/04/09 | 240 | 240 | 235 | 237 | 61,000 |
1998/04/08 | 230 | 240 | 230 | 239 | 88,000 |
1998/04/07 | 222 | 231 | 222 | 230 | 90,000 |
1998/04/06 | 218 | 220 | 211 | 218 | 66,000 |
1998/04/03 | 209 | 214 | 203 | 203 | 140,000 |
1998/04/02 | 222 | 222 | 193 | 199 | 121,000 |
1998/04/01 | 228 | 238 | 222 | 222 | 101,000 |
1998/03/31 | 255 | 255 | 228 | 228 | 130,000 |
1998/03/30 | 250 | 251 | 247 | 250 | 49,000 |
1998/03/27 | 254 | 255 | 250 | 255 | 65,000 |
1998/03/26 | 252 | 255 | 251 | 255 | 54,000 |
1998/03/25 | 248 | 257 | 247 | 255 | 87,000 |
1998/03/24 | 247 | 255 | 247 | 253 | 49,000 |
1998/03/23 | 260 | 262 | 260 | 262 | 43,000 |
1998/03/20 | 264 | 264 | 260 | 263 | 97,000 |
1998/03/19 | 261 | 263 | 260 | 263 | 22,000 |
1998/03/18 | 269 | 269 | 260 | 261 | 39,000 |
1998/03/17 | 272 | 274 | 261 | 269 | 32,000 |
1998/03/16 | 280 | 280 | 273 | 273 | 80,000 |
1998/03/13 | 264 | 279 | 264 | 276 | 108,000 |
1998/03/12 | 267 | 267 | 265 | 265 | 34,000 |
1998/03/11 | 271 | 271 | 267 | 267 | 42,000 |
1998/03/10 | 270 | 271 | 270 | 271 | 33,000 |
1998/03/09 | 283 | 283 | 276 | 280 | 58,000 |
1998/03/06 | 270 | 278 | 270 | 278 | 29,000 |
1998/03/05 | 276 | 276 | 270 | 270 | 52,000 |
1998/03/04 | 287 | 287 | 275 | 277 | 112,000 |
1998/03/03 | 285 | 286 | 277 | 277 | 169,000 |
1998/03/02 | 275 | 284 | 275 | 283 | 127,000 |
1998/02/27 | 274 | 274 | 265 | 265 | 151,000 |
1998/02/26 | 256 | 260 | 255 | 255 | 80,000 |
1998/02/25 | 241 | 256 | 241 | 256 | 183,000 |
1998/02/24 | 257 | 260 | 245 | 247 | 76,000 |
1998/02/23 | 261 | 266 | 257 | 257 | 113,000 |
1998/02/20 | 265 | 265 | 256 | 259 | 80,000 |
1998/02/19 | 264 | 267 | 260 | 260 | 117,000 |
1998/02/18 | 272 | 276 | 262 | 264 | 87,000 |
1998/02/17 | 269 | 271 | 264 | 271 | 45,000 |
1998/02/16 | 274 | 274 | 266 | 270 | 120,000 |
1998/02/13 | 290 | 291 | 272 | 280 | 159,000 |
1998/02/12 | 298 | 298 | 288 | 290 | 194,000 |
1998/02/10 | 290 | 293 | 283 | 283 | 428,000 |
1998/02/09 | 282 | 285 | 275 | 285 | 125,000 |
1998/02/06 | 280 | 282 | 268 | 272 | 169,000 |
1998/02/05 | 255 | 274 | 255 | 274 | 103,000 |
1998/02/04 | 260 | 260 | 252 | 260 | 75,000 |
1998/02/03 | 270 | 275 | 252 | 253 | 90,000 |
1998/02/02 | 268 | 268 | 257 | 259 | 68,000 |
1998/01/30 | 272 | 272 | 248 | 258 | 123,000 |
1998/01/29 | 288 | 288 | 266 | 267 | 296,000 |
1998/01/28 | 278 | 289 | 277 | 281 | 329,000 |
1998/01/27 | 270 | 275 | 265 | 275 | 248,000 |
1998/01/26 | 248 | 272 | 248 | 264 | 300,000 |
1998/01/23 | 238 | 243 | 232 | 243 | 124,000 |
1998/01/22 | 240 | 240 | 235 | 237 | 58,000 |
1998/01/21 | 231 | 245 | 230 | 238 | 168,000 |
1998/01/20 | 234 | 234 | 226 | 230 | 86,000 |
1998/01/19 | 228 | 240 | 225 | 235 | 153,000 |
1998/01/16 | 190 | 220 | 190 | 213 | 87,000 |
1998/01/14 | 195 | 198 | 192 | 195 | 36,000 |
1998/01/13 | 191 | 196 | 185 | 185 | 62,000 |
1998/01/12 | 192 | 195 | 190 | 191 | 42,000 |
1998/01/09 | 200 | 200 | 196 | 197 | 30,000 |
1998/01/08 | 196 | 210 | 195 | 209 | 40,000 |
1998/01/07 | 196 | 198 | 190 | 198 | 43,000 |
1998/01/06 | 198 | 200 | 185 | 190 | 37,000 |
1998/01/05 | 203 | 203 | 193 | 193 | 37,000 |