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 |
---|---|---|---|---|---|
2002/12/30 | 221 | 221 | 215 | 216 | 138,000 |
2002/12/27 | 221 | 223 | 218 | 223 | 336,000 |
2002/12/26 | 214 | 224 | 214 | 222 | 562,000 |
2002/12/25 | 206 | 215 | 206 | 213 | 463,000 |
2002/12/24 | 210 | 212 | 206 | 209 | 221,000 |
2002/12/20 | 214 | 214 | 205 | 210 | 321,000 |
2002/12/19 | 196 | 215 | 195 | 211 | 917,000 |
2002/12/18 | 210 | 211 | 196 | 202 | 695,000 |
2002/12/17 | 221 | 222 | 212 | 212 | 432,000 |
2002/12/16 | 222 | 225 | 215 | 215 | 374,000 |
2002/12/13 | 231 | 231 | 225 | 225 | 502,000 |
2002/12/12 | 225 | 226 | 222 | 226 | 238,000 |
2002/12/11 | 227 | 231 | 226 | 226 | 205,000 |
2002/12/10 | 224 | 232 | 224 | 228 | 382,000 |
2002/12/09 | 235 | 235 | 227 | 227 | 261,000 |
2002/12/06 | 235 | 235 | 231 | 232 | 310,000 |
2002/12/05 | 236 | 241 | 235 | 236 | 391,000 |
2002/12/04 | 245 | 248 | 240 | 240 | 465,000 |
2002/12/03 | 246 | 259 | 246 | 250 | 1,089,000 |
2002/12/02 | 245 | 245 | 238 | 244 | 483,000 |
2002/11/29 | 240 | 243 | 235 | 240 | 789,000 |
2002/11/28 | 245 | 245 | 237 | 241 | 1,463,000 |
2002/11/27 | 225 | 242 | 223 | 235 | 2,560,000 |
2002/11/26 | 265 | 265 | 252 | 255 | 765,000 |
2002/11/25 | 241 | 262 | 236 | 261 | 1,074,000 |
2002/11/22 | 245 | 245 | 232 | 238 | 487,000 |
2002/11/21 | 234 | 239 | 232 | 236 | 562,000 |
2002/11/20 | 230 | 238 | 227 | 229 | 943,000 |
2002/11/19 | 217 | 230 | 208 | 227 | 1,489,000 |
2002/11/18 | 236 | 237 | 219 | 220 | 844,000 |
2002/11/15 | 237 | 243 | 232 | 241 | 566,000 |
2002/11/14 | 248 | 251 | 230 | 232 | 767,000 |
2002/11/13 | 255 | 255 | 245 | 247 | 557,000 |
2002/11/12 | 245 | 257 | 245 | 251 | 755,000 |
2002/11/11 | 262 | 267 | 252 | 255 | 1,342,000 |
2002/11/08 | 271 | 280 | 270 | 272 | 1,488,000 |
2002/11/07 | 270 | 286 | 268 | 279 | 2,652,000 |
2002/11/06 | 274 | 276 | 265 | 270 | 2,183,000 |
2002/11/05 | 286 | 297 | 267 | 278 | 7,829,000 |
2002/11/01 | 226 | 273 | 226 | 271 | 6,867,000 |
2002/10/31 | 226 | 229 | 223 | 224 | 184,000 |
2002/10/30 | 222 | 232 | 222 | 226 | 317,000 |
2002/10/29 | 223 | 228 | 221 | 223 | 226,000 |
2002/10/28 | 225 | 228 | 220 | 221 | 397,000 |
2002/10/25 | 218 | 223 | 218 | 223 | 278,000 |
2002/10/24 | 225 | 229 | 219 | 221 | 372,000 |
2002/10/23 | 220 | 233 | 218 | 229 | 428,000 |
2002/10/22 | 249 | 250 | 229 | 229 | 529,000 |
2002/10/21 | 237 | 247 | 235 | 244 | 359,000 |
2002/10/18 | 236 | 240 | 236 | 238 | 213,000 |
2002/10/17 | 230 | 235 | 228 | 230 | 479,000 |
2002/10/16 | 241 | 242 | 231 | 231 | 436,000 |
2002/10/15 | 242 | 242 | 235 | 236 | 415,000 |
2002/10/11 | 230 | 234 | 225 | 228 | 414,000 |
2002/10/10 | 221 | 226 | 208 | 223 | 788,000 |
2002/10/09 | 231 | 233 | 223 | 226 | 587,000 |
2002/10/08 | 222 | 228 | 221 | 223 | 457,000 |
2002/10/07 | 224 | 230 | 219 | 222 | 1,109,000 |
2002/10/04 | 250 | 252 | 239 | 239 | 702,000 |
2002/10/03 | 252 | 261 | 250 | 253 | 1,080,000 |
2002/10/02 | 276 | 280 | 262 | 262 | 465,000 |
2002/10/01 | 271 | 273 | 269 | 272 | 423,000 |
2002/09/30 | 278 | 279 | 276 | 276 | 335,000 |
2002/09/27 | 286 | 287 | 282 | 284 | 438,000 |
2002/09/26 | 285 | 287 | 281 | 283 | 326,000 |
2002/09/25 | 280 | 286 | 280 | 285 | 353,000 |
2002/09/24 | 290 | 290 | 281 | 288 | 615,000 |
2002/09/20 | 293 | 295 | 285 | 288 | 550,000 |
2002/09/19 | 299 | 319 | 298 | 298 | 1,344,000 |
2002/09/18 | 289 | 290 | 281 | 289 | 974,000 |
2002/09/17 | 279 | 294 | 278 | 294 | 640,000 |
2002/09/13 | 279 | 280 | 273 | 276 | 748,000 |
2002/09/12 | 276 | 285 | 272 | 283 | 445,000 |
2002/09/11 | 280 | 285 | 279 | 281 | 643,000 |
2002/09/10 | 281 | 285 | 278 | 280 | 1,231,000 |
2002/09/09 | 275 | 278 | 274 | 276 | 620,000 |
2002/09/06 | 271 | 271 | 264 | 270 | 1,468,000 |
2002/09/05 | 281 | 283 | 277 | 281 | 865,000 |
2002/09/04 | 275 | 282 | 273 | 276 | 1,080,000 |
2002/09/03 | 304 | 304 | 286 | 286 | 1,000,000 |
2002/09/02 | 308 | 309 | 304 | 305 | 727,000 |
2002/08/30 | 303 | 306 | 298 | 305 | 752,000 |
2002/08/29 | 304 | 305 | 297 | 302 | 793,000 |
2002/08/28 | 314 | 323 | 305 | 309 | 2,087,000 |
2002/08/27 | 303 | 315 | 300 | 314 | 1,923,000 |
2002/08/26 | 291 | 298 | 291 | 298 | 342,000 |
2002/08/23 | 299 | 303 | 298 | 299 | 716,000 |
2002/08/22 | 286 | 298 | 284 | 298 | 697,000 |
2002/08/21 | 290 | 295 | 286 | 286 | 563,000 |
2002/08/20 | 294 | 294 | 288 | 290 | 419,000 |
2002/08/19 | 290 | 294 | 286 | 289 | 549,000 |
2002/08/16 | 287 | 287 | 284 | 286 | 220,000 |
2002/08/15 | 286 | 290 | 284 | 285 | 292,000 |
2002/08/14 | 287 | 289 | 283 | 286 | 550,000 |
2002/08/13 | 291 | 293 | 286 | 292 | 414,000 |
2002/08/12 | 299 | 299 | 291 | 293 | 276,000 |
2002/08/09 | 295 | 299 | 292 | 298 | 536,000 |
2002/08/08 | 299 | 300 | 287 | 289 | 634,000 |
2002/08/07 | 293 | 297 | 289 | 297 | 553,000 |
2002/08/06 | 281 | 288 | 275 | 288 | 1,359,000 |
2002/08/05 | 293 | 298 | 285 | 285 | 995,000 |
2002/08/02 | 298 | 305 | 292 | 303 | 1,315,000 |
2002/08/01 | 318 | 320 | 308 | 308 | 800,000 |
2002/07/31 | 319 | 323 | 317 | 319 | 494,000 |
2002/07/30 | 325 | 326 | 320 | 322 | 572,000 |
2002/07/29 | 318 | 321 | 312 | 320 | 534,000 |
2002/07/26 | 324 | 324 | 311 | 318 | 528,000 |
2002/07/25 | 330 | 334 | 321 | 321 | 1,133,000 |
2002/07/24 | 318 | 330 | 316 | 320 | 1,619,000 |
2002/07/23 | 311 | 321 | 309 | 317 | 1,069,000 |
2002/07/22 | 305 | 317 | 305 | 316 | 725,000 |
2002/07/19 | 320 | 321 | 315 | 320 | 407,000 |
2002/07/18 | 325 | 328 | 320 | 323 | 1,148,000 |
2002/07/17 | 317 | 323 | 313 | 320 | 1,486,000 |
2002/07/16 | 334 | 334 | 319 | 322 | 1,765,000 |
2002/07/15 | 337 | 343 | 331 | 333 | 1,267,000 |
2002/07/12 | 346 | 349 | 337 | 339 | 1,413,000 |
2002/07/11 | 336 | 347 | 333 | 343 | 3,139,000 |
2002/07/10 | 347 | 349 | 339 | 341 | 3,955,000 |
2002/07/09 | 355 | 357 | 345 | 351 | 8,092,000 |
2002/07/08 | 322 | 350 | 317 | 345 | 7,362,000 |
2002/07/05 | 306 | 313 | 306 | 312 | 690,000 |
2002/07/04 | 305 | 308 | 300 | 303 | 818,000 |
2002/07/03 | 282 | 300 | 282 | 300 | 866,000 |
2002/07/02 | 289 | 289 | 280 | 288 | 293,000 |
2002/07/01 | 282 | 290 | 282 | 289 | 328,000 |
2002/06/28 | 283 | 286 | 279 | 286 | 588,000 |
2002/06/27 | 285 | 288 | 279 | 280 | 483,000 |
2002/06/26 | 288 | 290 | 282 | 282 | 486,000 |
2002/06/25 | 290 | 298 | 285 | 293 | 716,000 |
2002/06/24 | 281 | 291 | 279 | 289 | 892,000 |
2002/06/21 | 288 | 294 | 284 | 290 | 735,000 |
2002/06/20 | 281 | 298 | 274 | 292 | 1,330,000 |
2002/06/19 | 300 | 300 | 281 | 286 | 1,371,000 |
2002/06/18 | 303 | 309 | 300 | 300 | 515,000 |
2002/06/17 | 305 | 308 | 295 | 300 | 1,195,000 |
2002/06/14 | 302 | 308 | 302 | 308 | 941,000 |
2002/06/13 | 317 | 320 | 305 | 307 | 781,000 |
2002/06/12 | 316 | 319 | 312 | 315 | 710,000 |
2002/06/11 | 309 | 318 | 309 | 318 | 843,000 |
2002/06/10 | 312 | 318 | 309 | 309 | 948,000 |
2002/06/07 | 324 | 326 | 311 | 314 | 942,000 |
2002/06/06 | 332 | 339 | 328 | 328 | 938,000 |
2002/06/05 | 329 | 332 | 321 | 329 | 967,000 |
2002/06/04 | 335 | 336 | 328 | 331 | 867,000 |
2002/06/03 | 338 | 343 | 334 | 337 | 1,261,000 |
2002/05/31 | 335 | 344 | 334 | 338 | 1,012,000 |
2002/05/30 | 333 | 335 | 324 | 335 | 1,771,000 |
2002/05/29 | 336 | 339 | 333 | 336 | 1,454,000 |
2002/05/28 | 337 | 348 | 335 | 344 | 4,204,000 |
2002/05/27 | 362 | 368 | 360 | 362 | 3,583,000 |
2002/05/24 | 351 | 358 | 343 | 357 | 3,768,000 |
2002/05/23 | 338 | 349 | 333 | 349 | 3,716,000 |
2002/05/22 | 335 | 338 | 329 | 334 | 1,850,000 |
2002/05/21 | 333 | 341 | 331 | 331 | 3,378,000 |
2002/05/20 | 326 | 339 | 323 | 333 | 7,071,000 |
2002/05/17 | 313 | 321 | 307 | 319 | 2,534,000 |
2002/05/16 | 304 | 315 | 301 | 308 | 1,818,000 |
2002/05/15 | 304 | 307 | 302 | 304 | 889,000 |
2002/05/14 | 310 | 314 | 298 | 300 | 2,597,000 |
2002/05/13 | 310 | 316 | 304 | 306 | 2,575,000 |
2002/05/10 | 323 | 327 | 314 | 316 | 4,156,000 |
2002/05/09 | 306 | 327 | 304 | 324 | 5,979,000 |
2002/05/08 | 300 | 308 | 297 | 301 | 1,361,000 |
2002/05/07 | 305 | 307 | 297 | 300 | 806,000 |
2002/05/02 | 311 | 313 | 304 | 311 | 1,577,000 |
2002/05/01 | 323 | 328 | 311 | 311 | 4,511,000 |
2002/04/30 | 294 | 309 | 285 | 309 | 3,438,000 |
2002/04/26 | 307 | 309 | 290 | 300 | 4,544,000 |
2002/04/25 | 310 | 315 | 305 | 310 | 3,144,000 |
2002/04/24 | 318 | 330 | 314 | 315 | 11,166,000 |
2002/04/23 | 289 | 308 | 288 | 308 | 13,630,000 |
2002/04/22 | 267 | 283 | 263 | 279 | 5,705,000 |
2002/04/19 | 254 | 269 | 252 | 267 | 2,500,000 |
2002/04/18 | 258 | 261 | 252 | 254 | 1,062,000 |
2002/04/17 | 265 | 265 | 257 | 259 | 1,116,000 |
2002/04/16 | 260 | 266 | 257 | 262 | 2,289,000 |
2002/04/15 | 254 | 267 | 254 | 265 | 4,402,000 |
2002/04/12 | 246 | 256 | 245 | 247 | 1,633,000 |
2002/04/11 | 260 | 265 | 251 | 251 | 5,834,000 |
2002/04/10 | 230 | 253 | 230 | 253 | 5,731,000 |
2002/04/09 | 238 | 238 | 229 | 230 | 473,000 |
2002/04/08 | 230 | 240 | 229 | 234 | 1,440,000 |
2002/04/05 | 233 | 233 | 227 | 229 | 597,000 |
2002/04/04 | 226 | 234 | 226 | 234 | 1,158,000 |
2002/04/03 | 216 | 234 | 213 | 226 | 1,716,000 |
2002/04/02 | 209 | 221 | 207 | 220 | 528,000 |
2002/04/01 | 217 | 218 | 205 | 206 | 430,000 |
2002/03/29 | 211 | 218 | 209 | 211 | 335,000 |
2002/03/28 | 221 | 224 | 211 | 213 | 592,000 |
2002/03/27 | 205 | 219 | 196 | 216 | 1,027,000 |
2002/03/26 | 215 | 215 | 205 | 206 | 535,000 |
2002/03/25 | 215 | 219 | 212 | 218 | 847,000 |
2002/03/22 | 236 | 236 | 218 | 225 | 1,343,000 |
2002/03/20 | 237 | 239 | 232 | 235 | 822,000 |
2002/03/19 | 238 | 244 | 232 | 237 | 2,702,000 |
2002/03/18 | 227 | 240 | 227 | 238 | 3,196,000 |
2002/03/15 | 226 | 226 | 220 | 222 | 938,000 |
2002/03/14 | 217 | 220 | 211 | 218 | 1,527,000 |
2002/03/13 | 222 | 236 | 217 | 222 | 6,650,000 |
2002/03/12 | 211 | 218 | 206 | 211 | 2,400,000 |
2002/03/11 | 195 | 209 | 195 | 206 | 2,039,000 |
2002/03/08 | 195 | 200 | 187 | 194 | 1,192,000 |
2002/03/07 | 196 | 202 | 193 | 195 | 2,431,000 |
2002/03/06 | 177 | 192 | 176 | 191 | 2,127,000 |
2002/03/05 | 183 | 183 | 175 | 175 | 634,000 |
2002/03/04 | 179 | 182 | 175 | 179 | 1,435,000 |
2002/03/01 | 172 | 174 | 165 | 172 | 686,000 |
2002/02/28 | 176 | 177 | 166 | 168 | 1,380,000 |
2002/02/27 | 164 | 173 | 161 | 172 | 1,910,000 |
2002/02/26 | 165 | 168 | 159 | 165 | 2,335,000 |
2002/02/25 | 140 | 171 | 140 | 169 | 3,637,000 |
2002/02/22 | 141 | 141 | 138 | 140 | 233,000 |
2002/02/21 | 140 | 141 | 137 | 141 | 204,000 |
2002/02/20 | 139 | 140 | 137 | 137 | 213,000 |
2002/02/19 | 139 | 139 | 137 | 138 | 137,000 |
2002/02/18 | 140 | 141 | 136 | 137 | 278,000 |
2002/02/15 | 142 | 144 | 138 | 140 | 271,000 |
2002/02/14 | 141 | 146 | 141 | 144 | 280,000 |
2002/02/13 | 138 | 143 | 137 | 141 | 275,000 |
2002/02/12 | 146 | 146 | 137 | 138 | 401,000 |
2002/02/08 | 134 | 137 | 132 | 134 | 222,000 |
2002/02/07 | 130 | 133 | 129 | 133 | 354,000 |
2002/02/06 | 128 | 131 | 127 | 131 | 280,000 |
2002/02/05 | 135 | 135 | 128 | 128 | 419,000 |
2002/02/04 | 140 | 140 | 135 | 137 | 321,000 |
2002/02/01 | 144 | 147 | 139 | 139 | 457,000 |
2002/01/31 | 142 | 145 | 140 | 144 | 308,000 |
2002/01/30 | 143 | 146 | 137 | 142 | 375,000 |
2002/01/29 | 147 | 149 | 144 | 144 | 212,000 |
2002/01/28 | 149 | 149 | 145 | 149 | 257,000 |
2002/01/25 | 148 | 150 | 138 | 149 | 545,000 |
2002/01/24 | 139 | 158 | 139 | 148 | 998,000 |
2002/01/23 | 139 | 140 | 136 | 140 | 128,000 |
2002/01/22 | 142 | 142 | 135 | 135 | 257,000 |
2002/01/21 | 135 | 142 | 132 | 140 | 276,000 |
2002/01/18 | 137 | 137 | 132 | 137 | 294,000 |
2002/01/17 | 135 | 135 | 130 | 132 | 366,000 |
2002/01/16 | 136 | 137 | 135 | 136 | 279,000 |
2002/01/15 | 138 | 138 | 134 | 136 | 233,000 |
2002/01/11 | 151 | 151 | 143 | 143 | 378,000 |
2002/01/10 | 149 | 157 | 145 | 151 | 330,000 |
2002/01/09 | 148 | 149 | 145 | 147 | 277,000 |
2002/01/08 | 154 | 156 | 148 | 150 | 446,000 |
2002/01/07 | 155 | 158 | 151 | 158 | 675,000 |
2002/01/04 | 157 | 158 | 152 | 153 | 391,000 |