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 |
|---|---|---|---|---|---|
| 2003/12/30 | 364 | 366 | 357 | 362 | 531,000 |
| 2003/12/29 | 340 | 354 | 340 | 349 | 882,000 |
| 2003/12/26 | 324 | 336 | 324 | 335 | 643,000 |
| 2003/12/25 | 320 | 323 | 315 | 322 | 389,000 |
| 2003/12/24 | 324 | 324 | 315 | 320 | 603,000 |
| 2003/12/22 | 322 | 324 | 318 | 318 | 649,000 |
| 2003/12/19 | 330 | 330 | 324 | 327 | 353,000 |
| 2003/12/18 | 323 | 333 | 322 | 331 | 365,000 |
| 2003/12/17 | 341 | 344 | 321 | 328 | 737,000 |
| 2003/12/16 | 339 | 348 | 332 | 343 | 326,000 |
| 2003/12/15 | 351 | 353 | 344 | 349 | 368,000 |
| 2003/12/12 | 344 | 348 | 341 | 343 | 377,000 |
| 2003/12/11 | 347 | 350 | 340 | 343 | 248,000 |
| 2003/12/10 | 351 | 352 | 345 | 347 | 323,000 |
| 2003/12/09 | 361 | 370 | 357 | 361 | 456,000 |
| 2003/12/08 | 370 | 370 | 361 | 363 | 308,000 |
| 2003/12/05 | 378 | 378 | 374 | 378 | 234,000 |
| 2003/12/04 | 378 | 380 | 375 | 379 | 500,000 |
| 2003/12/03 | 371 | 379 | 370 | 378 | 428,000 |
| 2003/12/02 | 379 | 380 | 372 | 373 | 398,000 |
| 2003/12/01 | 340 | 377 | 340 | 372 | 524,000 |
| 2003/11/28 | 369 | 369 | 360 | 360 | 335,000 |
| 2003/11/27 | 357 | 365 | 354 | 364 | 365,000 |
| 2003/11/26 | 354 | 360 | 345 | 359 | 657,000 |
| 2003/11/25 | 357 | 359 | 351 | 354 | 397,000 |
| 2003/11/21 | 336 | 346 | 330 | 342 | 690,000 |
| 2003/11/20 | 333 | 338 | 325 | 331 | 476,000 |
| 2003/11/19 | 309 | 327 | 305 | 323 | 639,000 |
| 2003/11/18 | 304 | 322 | 301 | 318 | 770,000 |
| 2003/11/17 | 335 | 339 | 321 | 324 | 598,000 |
| 2003/11/14 | 364 | 369 | 355 | 355 | 344,000 |
| 2003/11/13 | 360 | 366 | 357 | 362 | 422,000 |
| 2003/11/12 | 361 | 366 | 347 | 350 | 852,000 |
| 2003/11/11 | 376 | 380 | 355 | 364 | 758,000 |
| 2003/11/10 | 386 | 387 | 380 | 385 | 539,000 |
| 2003/11/07 | 378 | 385 | 377 | 381 | 576,000 |
| 2003/11/06 | 382 | 385 | 377 | 377 | 362,000 |
| 2003/11/05 | 387 | 387 | 378 | 387 | 802,000 |
| 2003/11/04 | 383 | 388 | 378 | 387 | 1,508,000 |
| 2003/10/31 | 379 | 380 | 370 | 373 | 1,147,000 |
| 2003/10/30 | 365 | 392 | 361 | 390 | 2,682,000 |
| 2003/10/29 | 385 | 388 | 380 | 385 | 500,000 |
| 2003/10/28 | 376 | 383 | 375 | 376 | 664,000 |
| 2003/10/27 | 375 | 378 | 373 | 375 | 392,000 |
| 2003/10/24 | 384 | 384 | 363 | 367 | 1,042,000 |
| 2003/10/23 | 385 | 389 | 371 | 375 | 1,294,000 |
| 2003/10/22 | 418 | 418 | 396 | 400 | 1,235,000 |
| 2003/10/21 | 427 | 432 | 410 | 423 | 2,345,000 |
| 2003/10/20 | 396 | 425 | 396 | 422 | 3,413,000 |
| 2003/10/17 | 387 | 392 | 387 | 387 | 635,000 |
| 2003/10/16 | 380 | 388 | 380 | 384 | 660,000 |
| 2003/10/15 | 383 | 385 | 377 | 383 | 1,126,000 |
| 2003/10/14 | 390 | 391 | 379 | 379 | 1,321,000 |
| 2003/10/10 | 380 | 390 | 378 | 387 | 1,158,000 |
| 2003/10/09 | 389 | 391 | 381 | 382 | 1,758,000 |
| 2003/10/08 | 408 | 408 | 397 | 399 | 819,000 |
| 2003/10/07 | 428 | 428 | 412 | 413 | 1,052,000 |
| 2003/10/06 | 402 | 424 | 398 | 424 | 1,917,000 |
| 2003/10/03 | 392 | 392 | 384 | 392 | 920,000 |
| 2003/10/02 | 384 | 388 | 381 | 388 | 1,172,000 |
| 2003/10/01 | 395 | 395 | 377 | 379 | 1,268,000 |
| 2003/09/30 | 393 | 398 | 390 | 396 | 472,000 |
| 2003/09/29 | 398 | 400 | 381 | 388 | 1,128,000 |
| 2003/09/26 | 382 | 394 | 381 | 393 | 1,096,000 |
| 2003/09/25 | 381 | 383 | 371 | 380 | 1,036,000 |
| 2003/09/24 | 409 | 419 | 380 | 384 | 1,467,000 |
| 2003/09/22 | 431 | 432 | 403 | 409 | 1,312,000 |
| 2003/09/19 | 450 | 451 | 437 | 438 | 1,012,000 |
| 2003/09/18 | 432 | 448 | 432 | 444 | 1,116,000 |
| 2003/09/17 | 445 | 445 | 432 | 432 | 1,017,000 |
| 2003/09/16 | 435 | 443 | 431 | 435 | 876,000 |
| 2003/09/12 | 441 | 448 | 425 | 430 | 1,553,000 |
| 2003/09/11 | 444 | 444 | 437 | 440 | 659,000 |
| 2003/09/10 | 456 | 458 | 445 | 445 | 386,000 |
| 2003/09/09 | 463 | 464 | 453 | 453 | 611,000 |
| 2003/09/08 | 437 | 452 | 431 | 450 | 747,000 |
| 2003/09/05 | 444 | 455 | 431 | 435 | 1,559,000 |
| 2003/09/04 | 458 | 462 | 440 | 441 | 989,000 |
| 2003/09/03 | 470 | 472 | 456 | 457 | 875,000 |
| 2003/09/02 | 475 | 477 | 465 | 470 | 569,000 |
| 2003/09/01 | 465 | 475 | 465 | 472 | 1,034,000 |
| 2003/08/29 | 465 | 473 | 460 | 461 | 1,336,000 |
| 2003/08/28 | 475 | 478 | 453 | 458 | 1,919,000 |
| 2003/08/27 | 487 | 496 | 474 | 477 | 1,417,000 |
| 2003/08/26 | 477 | 487 | 470 | 479 | 1,174,000 |
| 2003/08/25 | 467 | 484 | 467 | 479 | 1,346,000 |
| 2003/08/22 | 494 | 495 | 480 | 482 | 1,175,000 |
| 2003/08/21 | 473 | 499 | 462 | 489 | 1,976,000 |
| 2003/08/20 | 496 | 496 | 471 | 475 | 3,126,000 |
| 2003/08/19 | 513 | 520 | 504 | 505 | 1,652,000 |
| 2003/08/18 | 494 | 512 | 490 | 508 | 2,636,000 |
| 2003/08/15 | 486 | 490 | 482 | 486 | 761,000 |
| 2003/08/14 | 474 | 489 | 472 | 481 | 621,000 |
| 2003/08/13 | 489 | 489 | 473 | 480 | 860,000 |
| 2003/08/12 | 483 | 490 | 480 | 485 | 1,913,000 |
| 2003/08/11 | 435 | 469 | 435 | 469 | 1,713,000 |
| 2003/08/08 | 439 | 454 | 420 | 426 | 2,062,000 |
| 2003/08/07 | 455 | 456 | 444 | 444 | 766,000 |
| 2003/08/06 | 442 | 458 | 442 | 456 | 840,000 |
| 2003/08/05 | 479 | 480 | 452 | 457 | 991,000 |
| 2003/08/04 | 477 | 484 | 467 | 478 | 1,092,000 |
| 2003/08/01 | 483 | 487 | 476 | 486 | 1,362,000 |
| 2003/07/31 | 483 | 505 | 465 | 473 | 4,487,000 |
| 2003/07/30 | 440 | 507 | 439 | 478 | 7,901,000 |
| 2003/07/29 | 449 | 450 | 436 | 445 | 3,150,000 |
| 2003/07/28 | 415 | 438 | 413 | 433 | 3,654,000 |
| 2003/07/25 | 390 | 408 | 386 | 403 | 1,121,000 |
| 2003/07/24 | 389 | 402 | 383 | 400 | 1,769,000 |
| 2003/07/23 | 365 | 391 | 364 | 390 | 1,142,000 |
| 2003/07/22 | 360 | 365 | 352 | 357 | 228,000 |
| 2003/07/18 | 341 | 370 | 341 | 368 | 989,000 |
| 2003/07/17 | 371 | 374 | 353 | 356 | 1,123,000 |
| 2003/07/16 | 395 | 397 | 375 | 381 | 860,000 |
| 2003/07/15 | 401 | 404 | 392 | 394 | 1,446,000 |
| 2003/07/14 | 399 | 411 | 393 | 398 | 3,854,000 |
| 2003/07/11 | 395 | 398 | 379 | 389 | 2,358,000 |
| 2003/07/10 | 373 | 408 | 372 | 400 | 4,812,000 |
| 2003/07/09 | 366 | 373 | 363 | 369 | 741,000 |
| 2003/07/08 | 373 | 376 | 362 | 362 | 927,000 |
| 2003/07/07 | 368 | 375 | 362 | 368 | 1,019,000 |
| 2003/07/04 | 347 | 367 | 347 | 367 | 878,000 |
| 2003/07/03 | 375 | 375 | 350 | 352 | 1,416,000 |
| 2003/07/02 | 383 | 388 | 364 | 367 | 2,902,000 |
| 2003/07/01 | 367 | 384 | 359 | 379 | 3,062,000 |
| 2003/06/30 | 360 | 370 | 353 | 367 | 1,504,000 |
| 2003/06/27 | 350 | 367 | 349 | 361 | 3,748,000 |
| 2003/06/26 | 348 | 348 | 342 | 345 | 841,000 |
| 2003/06/25 | 345 | 352 | 343 | 350 | 942,000 |
| 2003/06/24 | 346 | 355 | 341 | 342 | 1,155,000 |
| 2003/06/23 | 360 | 360 | 349 | 349 | 1,155,000 |
| 2003/06/20 | 355 | 361 | 346 | 359 | 3,350,000 |
| 2003/06/19 | 344 | 358 | 342 | 352 | 4,645,000 |
| 2003/06/18 | 328 | 343 | 323 | 338 | 2,625,000 |
| 2003/06/17 | 348 | 349 | 331 | 332 | 2,681,000 |
| 2003/06/16 | 335 | 345 | 333 | 343 | 10,530,000 |
| 2003/06/13 | 290 | 319 | 290 | 317 | 9,096,000 |
| 2003/06/12 | 287 | 287 | 276 | 282 | 633,000 |
| 2003/06/11 | 281 | 286 | 280 | 281 | 847,000 |
| 2003/06/10 | 270 | 280 | 267 | 279 | 495,000 |
| 2003/06/09 | 280 | 283 | 272 | 280 | 989,000 |
| 2003/06/06 | 267 | 277 | 262 | 276 | 1,590,000 |
| 2003/06/05 | 251 | 264 | 249 | 264 | 670,000 |
| 2003/06/04 | 247 | 253 | 247 | 249 | 182,000 |
| 2003/06/03 | 250 | 250 | 244 | 247 | 373,000 |
| 2003/06/02 | 253 | 255 | 250 | 250 | 219,000 |
| 2003/05/30 | 255 | 255 | 251 | 253 | 186,000 |
| 2003/05/29 | 255 | 258 | 253 | 254 | 285,000 |
| 2003/05/28 | 252 | 257 | 250 | 253 | 662,000 |
| 2003/05/27 | 263 | 264 | 254 | 259 | 263,000 |
| 2003/05/26 | 269 | 269 | 261 | 261 | 560,000 |
| 2003/05/23 | 252 | 262 | 251 | 262 | 600,000 |
| 2003/05/22 | 250 | 252 | 247 | 250 | 209,000 |
| 2003/05/21 | 246 | 250 | 246 | 250 | 293,000 |
| 2003/05/20 | 242 | 249 | 242 | 249 | 154,000 |
| 2003/05/19 | 247 | 249 | 241 | 245 | 175,000 |
| 2003/05/16 | 250 | 255 | 248 | 251 | 217,000 |
| 2003/05/15 | 252 | 252 | 250 | 250 | 223,000 |
| 2003/05/14 | 252 | 256 | 252 | 252 | 190,000 |
| 2003/05/13 | 250 | 258 | 250 | 254 | 419,000 |
| 2003/05/12 | 250 | 251 | 248 | 251 | 262,000 |
| 2003/05/09 | 241 | 250 | 240 | 249 | 393,000 |
| 2003/05/08 | 247 | 249 | 246 | 246 | 202,000 |
| 2003/05/07 | 249 | 252 | 246 | 248 | 305,000 |
| 2003/05/06 | 255 | 256 | 249 | 249 | 419,000 |
| 2003/05/02 | 252 | 255 | 248 | 250 | 510,000 |
| 2003/05/01 | 243 | 259 | 242 | 257 | 1,682,000 |
| 2003/04/30 | 239 | 240 | 233 | 238 | 703,000 |
| 2003/04/28 | 231 | 239 | 225 | 230 | 1,453,000 |
| 2003/04/25 | 252 | 255 | 243 | 246 | 1,358,000 |
| 2003/04/24 | 272 | 273 | 262 | 262 | 755,000 |
| 2003/04/23 | 277 | 280 | 272 | 275 | 583,000 |
| 2003/04/22 | 291 | 292 | 275 | 281 | 670,000 |
| 2003/04/21 | 287 | 294 | 286 | 293 | 424,000 |
| 2003/04/18 | 288 | 293 | 286 | 288 | 533,000 |
| 2003/04/17 | 285 | 286 | 281 | 284 | 270,000 |
| 2003/04/16 | 287 | 287 | 282 | 286 | 392,000 |
| 2003/04/15 | 280 | 287 | 275 | 283 | 738,000 |
| 2003/04/14 | 278 | 286 | 272 | 275 | 527,000 |
| 2003/04/11 | 286 | 287 | 275 | 278 | 784,000 |
| 2003/04/10 | 288 | 288 | 280 | 281 | 409,000 |
| 2003/04/09 | 290 | 290 | 283 | 287 | 375,000 |
| 2003/04/08 | 296 | 296 | 284 | 286 | 781,000 |
| 2003/04/07 | 280 | 298 | 276 | 297 | 1,096,000 |
| 2003/04/04 | 277 | 279 | 273 | 274 | 266,000 |
| 2003/04/03 | 284 | 284 | 276 | 279 | 360,000 |
| 2003/04/02 | 275 | 282 | 270 | 282 | 508,000 |
| 2003/04/01 | 269 | 276 | 269 | 272 | 441,000 |
| 2003/03/31 | 279 | 280 | 272 | 274 | 285,000 |
| 2003/03/28 | 286 | 291 | 284 | 284 | 1,288,000 |
| 2003/03/27 | 277 | 287 | 275 | 287 | 842,000 |
| 2003/03/26 | 270 | 277 | 269 | 277 | 493,000 |
| 2003/03/25 | 270 | 279 | 267 | 270 | 936,000 |
| 2003/03/24 | 284 | 288 | 270 | 280 | 866,000 |
| 2003/03/20 | 263 | 280 | 260 | 278 | 1,423,000 |
| 2003/03/19 | 257 | 269 | 255 | 267 | 3,096,000 |
| 2003/03/18 | 281 | 285 | 277 | 279 | 659,000 |
| 2003/03/17 | 280 | 280 | 270 | 271 | 1,038,000 |
| 2003/03/14 | 296 | 298 | 284 | 285 | 1,718,000 |
| 2003/03/13 | 281 | 292 | 280 | 286 | 2,178,000 |
| 2003/03/12 | 276 | 280 | 275 | 277 | 394,000 |
| 2003/03/11 | 268 | 277 | 266 | 272 | 812,000 |
| 2003/03/10 | 278 | 279 | 265 | 273 | 1,065,000 |
| 2003/03/07 | 291 | 296 | 282 | 283 | 1,385,000 |
| 2003/03/06 | 296 | 308 | 294 | 295 | 3,876,000 |
| 2003/03/05 | 291 | 299 | 289 | 294 | 1,408,000 |
| 2003/03/04 | 297 | 300 | 285 | 290 | 1,800,000 |
| 2003/03/03 | 285 | 300 | 284 | 298 | 2,633,000 |
| 2003/02/28 | 288 | 288 | 284 | 285 | 592,000 |
| 2003/02/27 | 277 | 285 | 276 | 283 | 684,000 |
| 2003/02/26 | 276 | 283 | 275 | 280 | 669,000 |
| 2003/02/25 | 283 | 286 | 275 | 275 | 1,129,000 |
| 2003/02/24 | 281 | 289 | 280 | 288 | 1,185,000 |
| 2003/02/21 | 281 | 286 | 276 | 281 | 1,577,000 |
| 2003/02/20 | 289 | 289 | 277 | 281 | 1,543,000 |
| 2003/02/19 | 294 | 297 | 288 | 290 | 3,511,000 |
| 2003/02/18 | 290 | 293 | 286 | 289 | 2,994,000 |
| 2003/02/17 | 289 | 292 | 283 | 288 | 3,871,000 |
| 2003/02/14 | 270 | 288 | 269 | 287 | 6,585,000 |
| 2003/02/13 | 280 | 284 | 268 | 273 | 8,735,000 |
| 2003/02/12 | 237 | 251 | 235 | 250 | 1,610,000 |
| 2003/02/10 | 234 | 237 | 233 | 236 | 268,000 |
| 2003/02/07 | 240 | 240 | 234 | 237 | 413,000 |
| 2003/02/06 | 247 | 247 | 238 | 239 | 582,000 |
| 2003/02/05 | 233 | 246 | 232 | 242 | 927,000 |
| 2003/02/04 | 234 | 235 | 231 | 232 | 229,000 |
| 2003/02/03 | 228 | 237 | 227 | 236 | 410,000 |
| 2003/01/31 | 232 | 232 | 225 | 230 | 455,000 |
| 2003/01/30 | 226 | 232 | 225 | 232 | 363,000 |
| 2003/01/29 | 241 | 241 | 226 | 227 | 556,000 |
| 2003/01/28 | 248 | 251 | 239 | 240 | 1,749,000 |
| 2003/01/27 | 236 | 246 | 233 | 244 | 806,000 |
| 2003/01/24 | 240 | 244 | 236 | 239 | 722,000 |
| 2003/01/23 | 237 | 240 | 232 | 240 | 439,000 |
| 2003/01/22 | 241 | 241 | 235 | 236 | 479,000 |
| 2003/01/21 | 233 | 242 | 233 | 240 | 718,000 |
| 2003/01/20 | 241 | 245 | 232 | 234 | 1,551,000 |
| 2003/01/17 | 221 | 239 | 221 | 239 | 2,187,000 |
| 2003/01/16 | 218 | 220 | 215 | 218 | 413,000 |
| 2003/01/15 | 223 | 223 | 218 | 220 | 512,000 |
| 2003/01/14 | 214 | 221 | 210 | 221 | 442,000 |
| 2003/01/10 | 211 | 214 | 210 | 213 | 329,000 |
| 2003/01/09 | 209 | 214 | 208 | 214 | 515,000 |
| 2003/01/08 | 212 | 216 | 212 | 214 | 368,000 |
| 2003/01/07 | 225 | 226 | 216 | 216 | 418,000 |
| 2003/01/06 | 224 | 224 | 219 | 222 | 175,000 |