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 |
|---|---|---|---|---|---|
| 2005/12/30 | 570 | 572 | 568 | 572 | 468,000 |
| 2005/12/29 | 573 | 574 | 569 | 572 | 1,274,000 |
| 2005/12/28 | 569 | 573 | 566 | 573 | 678,000 |
| 2005/12/27 | 575 | 575 | 565 | 570 | 1,523,000 |
| 2005/12/26 | 590 | 592 | 576 | 578 | 2,561,000 |
| 2005/12/22 | 592 | 592 | 582 | 588 | 1,609,000 |
| 2005/12/21 | 586 | 595 | 578 | 582 | 2,112,000 |
| 2005/12/20 | 574 | 585 | 570 | 576 | 1,496,000 |
| 2005/12/19 | 586 | 586 | 573 | 574 | 975,000 |
| 2005/12/16 | 592 | 596 | 581 | 587 | 1,007,000 |
| 2005/12/15 | 595 | 605 | 590 | 591 | 1,655,000 |
| 2005/12/14 | 610 | 611 | 588 | 590 | 2,222,000 |
| 2005/12/13 | 618 | 620 | 606 | 612 | 2,747,000 |
| 2005/12/12 | 638 | 640 | 627 | 628 | 1,048,000 |
| 2005/12/09 | 622 | 640 | 622 | 628 | 1,095,000 |
| 2005/12/08 | 625 | 636 | 621 | 625 | 958,000 |
| 2005/12/07 | 635 | 644 | 627 | 629 | 1,120,000 |
| 2005/12/06 | 653 | 653 | 638 | 642 | 912,000 |
| 2005/12/05 | 642 | 665 | 642 | 659 | 1,353,000 |
| 2005/12/02 | 640 | 645 | 633 | 641 | 851,000 |
| 2005/12/01 | 629 | 640 | 629 | 639 | 895,000 |
| 2005/11/30 | 642 | 643 | 622 | 643 | 1,358,000 |
| 2005/11/29 | 605 | 643 | 595 | 640 | 3,401,000 |
| 2005/11/28 | 613 | 615 | 604 | 604 | 1,580,000 |
| 2005/11/25 | 606 | 615 | 588 | 608 | 2,172,000 |
| 2005/11/24 | 644 | 647 | 641 | 643 | 1,044,000 |
| 2005/11/22 | 630 | 644 | 628 | 639 | 999,000 |
| 2005/11/21 | 634 | 643 | 627 | 628 | 777,000 |
| 2005/11/18 | 643 | 643 | 632 | 640 | 862,000 |
| 2005/11/17 | 620 | 635 | 617 | 625 | 814,000 |
| 2005/11/16 | 615 | 625 | 604 | 619 | 883,000 |
| 2005/11/15 | 637 | 637 | 620 | 620 | 560,000 |
| 2005/11/14 | 649 | 650 | 642 | 642 | 542,000 |
| 2005/11/11 | 642 | 652 | 636 | 650 | 584,000 |
| 2005/11/10 | 656 | 656 | 630 | 632 | 651,000 |
| 2005/11/09 | 664 | 664 | 636 | 655 | 1,178,000 |
| 2005/11/08 | 640 | 670 | 639 | 670 | 2,579,000 |
| 2005/11/07 | 628 | 634 | 625 | 634 | 593,000 |
| 2005/11/04 | 635 | 636 | 622 | 624 | 944,000 |
| 2005/11/02 | 608 | 622 | 608 | 622 | 1,037,000 |
| 2005/11/01 | 607 | 609 | 603 | 606 | 279,000 |
| 2005/10/31 | 615 | 615 | 605 | 610 | 392,000 |
| 2005/10/28 | 609 | 609 | 596 | 602 | 408,000 |
| 2005/10/27 | 598 | 615 | 598 | 611 | 863,000 |
| 2005/10/26 | 584 | 595 | 581 | 592 | 443,000 |
| 2005/10/25 | 593 | 598 | 582 | 587 | 426,000 |
| 2005/10/24 | 581 | 601 | 581 | 590 | 615,000 |
| 2005/10/21 | 565 | 590 | 565 | 586 | 823,000 |
| 2005/10/20 | 598 | 598 | 577 | 581 | 1,520,000 |
| 2005/10/19 | 600 | 608 | 584 | 593 | 655,000 |
| 2005/10/18 | 600 | 608 | 593 | 596 | 758,000 |
| 2005/10/17 | 610 | 612 | 598 | 600 | 715,000 |
| 2005/10/14 | 611 | 620 | 611 | 614 | 519,000 |
| 2005/10/13 | 611 | 627 | 611 | 618 | 346,000 |
| 2005/10/12 | 635 | 635 | 627 | 629 | 1,339,000 |
| 2005/10/11 | 605 | 634 | 605 | 630 | 984,000 |
| 2005/10/07 | 603 | 613 | 603 | 607 | 520,000 |
| 2005/10/06 | 610 | 619 | 602 | 612 | 877,000 |
| 2005/10/05 | 631 | 631 | 620 | 626 | 1,030,000 |
| 2005/10/04 | 628 | 636 | 625 | 635 | 1,094,000 |
| 2005/10/03 | 630 | 630 | 612 | 623 | 799,000 |
| 2005/09/30 | 628 | 659 | 628 | 630 | 1,849,000 |
| 2005/09/29 | 635 | 640 | 621 | 629 | 1,281,000 |
| 2005/09/28 | 602 | 644 | 602 | 628 | 1,197,000 |
| 2005/09/27 | 595 | 612 | 593 | 600 | 1,308,000 |
| 2005/09/26 | 580 | 597 | 579 | 593 | 1,232,000 |
| 2005/09/22 | 571 | 578 | 571 | 578 | 699,000 |
| 2005/09/21 | 577 | 577 | 566 | 577 | 862,000 |
| 2005/09/20 | 577 | 577 | 571 | 572 | 1,169,000 |
| 2005/09/16 | 557 | 563 | 554 | 561 | 1,029,000 |
| 2005/09/15 | 541 | 558 | 540 | 551 | 1,847,000 |
| 2005/09/14 | 538 | 542 | 536 | 540 | 394,000 |
| 2005/09/13 | 535 | 542 | 534 | 541 | 691,000 |
| 2005/09/12 | 540 | 544 | 530 | 535 | 847,000 |
| 2005/09/09 | 527 | 538 | 521 | 535 | 1,215,000 |
| 2005/09/08 | 534 | 535 | 514 | 520 | 1,591,000 |
| 2005/09/07 | 545 | 547 | 531 | 538 | 802,000 |
| 2005/09/06 | 549 | 551 | 542 | 544 | 797,000 |
| 2005/09/05 | 542 | 550 | 540 | 550 | 1,151,000 |
| 2005/09/02 | 544 | 544 | 536 | 539 | 587,000 |
| 2005/09/01 | 544 | 548 | 537 | 540 | 1,197,000 |
| 2005/08/31 | 528 | 538 | 526 | 538 | 1,032,000 |
| 2005/08/30 | 526 | 534 | 521 | 527 | 1,524,000 |
| 2005/08/29 | 512 | 527 | 511 | 525 | 1,269,000 |
| 2005/08/26 | 515 | 517 | 509 | 512 | 1,011,000 |
| 2005/08/25 | 515 | 517 | 509 | 514 | 1,112,000 |
| 2005/08/24 | 511 | 517 | 511 | 515 | 620,000 |
| 2005/08/23 | 520 | 522 | 516 | 519 | 695,000 |
| 2005/08/22 | 520 | 524 | 518 | 520 | 930,000 |
| 2005/08/19 | 524 | 524 | 511 | 515 | 1,491,000 |
| 2005/08/18 | 517 | 529 | 517 | 525 | 2,667,000 |
| 2005/08/17 | 497 | 521 | 496 | 517 | 2,380,000 |
| 2005/08/16 | 508 | 509 | 501 | 503 | 1,067,000 |
| 2005/08/15 | 488 | 510 | 487 | 510 | 3,303,000 |
| 2005/08/12 | 485 | 491 | 481 | 488 | 1,596,000 |
| 2005/08/11 | 480 | 487 | 480 | 482 | 2,188,000 |
| 2005/08/10 | 465 | 478 | 464 | 477 | 2,462,000 |
| 2005/08/09 | 453 | 467 | 453 | 460 | 1,503,000 |
| 2005/08/08 | 448 | 455 | 436 | 452 | 1,324,000 |
| 2005/08/05 | 457 | 468 | 452 | 453 | 3,025,000 |
| 2005/08/04 | 450 | 451 | 439 | 443 | 613,000 |
| 2005/08/03 | 454 | 455 | 448 | 451 | 821,000 |
| 2005/08/02 | 460 | 460 | 452 | 454 | 392,000 |
| 2005/08/01 | 457 | 462 | 456 | 458 | 523,000 |
| 2005/07/29 | 461 | 463 | 456 | 457 | 485,000 |
| 2005/07/28 | 464 | 464 | 461 | 462 | 422,000 |
| 2005/07/27 | 460 | 465 | 459 | 460 | 635,000 |
| 2005/07/26 | 463 | 463 | 459 | 461 | 529,000 |
| 2005/07/25 | 459 | 467 | 459 | 466 | 1,047,000 |
| 2005/07/22 | 460 | 461 | 456 | 459 | 686,000 |
| 2005/07/21 | 462 | 464 | 459 | 460 | 558,000 |
| 2005/07/20 | 455 | 461 | 454 | 461 | 749,000 |
| 2005/07/19 | 453 | 455 | 451 | 453 | 517,000 |
| 2005/07/15 | 454 | 456 | 451 | 452 | 702,000 |
| 2005/07/14 | 460 | 461 | 455 | 456 | 990,000 |
| 2005/07/13 | 462 | 462 | 456 | 460 | 1,381,000 |
| 2005/07/12 | 450 | 462 | 450 | 461 | 2,835,000 |
| 2005/07/11 | 451 | 455 | 448 | 454 | 856,000 |
| 2005/07/08 | 449 | 449 | 443 | 445 | 892,000 |
| 2005/07/07 | 445 | 452 | 442 | 449 | 1,432,000 |
| 2005/07/06 | 439 | 450 | 439 | 445 | 1,222,000 |
| 2005/07/05 | 440 | 440 | 435 | 437 | 261,000 |
| 2005/07/04 | 437 | 440 | 435 | 438 | 355,000 |
| 2005/07/01 | 436 | 440 | 435 | 439 | 493,000 |
| 2005/06/30 | 440 | 441 | 436 | 439 | 545,000 |
| 2005/06/29 | 441 | 444 | 438 | 444 | 879,000 |
| 2005/06/28 | 431 | 436 | 427 | 436 | 1,290,000 |
| 2005/06/27 | 438 | 440 | 431 | 434 | 699,000 |
| 2005/06/24 | 440 | 442 | 437 | 441 | 457,000 |
| 2005/06/23 | 448 | 450 | 443 | 444 | 934,000 |
| 2005/06/22 | 444 | 448 | 441 | 447 | 798,000 |
| 2005/06/21 | 455 | 456 | 447 | 448 | 686,000 |
| 2005/06/20 | 451 | 457 | 451 | 457 | 657,000 |
| 2005/06/17 | 455 | 455 | 451 | 453 | 490,000 |
| 2005/06/16 | 448 | 455 | 448 | 453 | 1,014,000 |
| 2005/06/15 | 450 | 451 | 446 | 449 | 548,000 |
| 2005/06/14 | 451 | 453 | 445 | 446 | 784,000 |
| 2005/06/13 | 458 | 462 | 453 | 455 | 1,975,000 |
| 2005/06/10 | 446 | 457 | 444 | 456 | 2,317,000 |
| 2005/06/09 | 447 | 447 | 441 | 446 | 673,000 |
| 2005/06/08 | 444 | 449 | 441 | 447 | 1,116,000 |
| 2005/06/07 | 444 | 447 | 440 | 444 | 1,015,000 |
| 2005/06/06 | 436 | 450 | 434 | 449 | 1,637,000 |
| 2005/06/03 | 435 | 436 | 431 | 436 | 730,000 |
| 2005/06/02 | 435 | 438 | 432 | 434 | 1,085,000 |
| 2005/06/01 | 430 | 435 | 427 | 431 | 1,476,000 |
| 2005/05/31 | 422 | 430 | 419 | 430 | 1,243,000 |
| 2005/05/30 | 419 | 425 | 417 | 420 | 1,199,000 |
| 2005/05/27 | 424 | 427 | 419 | 420 | 857,000 |
| 2005/05/26 | 405 | 427 | 402 | 422 | 2,565,000 |
| 2005/05/25 | 427 | 428 | 406 | 411 | 4,267,000 |
| 2005/05/24 | 458 | 459 | 442 | 447 | 1,464,000 |
| 2005/05/23 | 448 | 456 | 443 | 455 | 1,461,000 |
| 2005/05/20 | 448 | 448 | 438 | 441 | 827,000 |
| 2005/05/19 | 440 | 446 | 437 | 444 | 729,000 |
| 2005/05/18 | 427 | 438 | 427 | 435 | 782,000 |
| 2005/05/17 | 442 | 445 | 426 | 429 | 2,427,000 |
| 2005/05/16 | 446 | 452 | 436 | 438 | 1,847,000 |
| 2005/05/13 | 452 | 456 | 446 | 449 | 1,612,000 |
| 2005/05/12 | 459 | 462 | 452 | 457 | 1,495,000 |
| 2005/05/11 | 450 | 459 | 447 | 457 | 1,432,000 |
| 2005/05/10 | 464 | 470 | 449 | 453 | 3,742,000 |
| 2005/05/09 | 458 | 458 | 451 | 455 | 1,217,000 |
| 2005/05/06 | 450 | 460 | 447 | 458 | 3,376,000 |
| 2005/05/02 | 439 | 448 | 436 | 447 | 2,855,000 |
| 2005/04/28 | 435 | 438 | 425 | 431 | 3,048,000 |
| 2005/04/27 | 439 | 447 | 435 | 440 | 3,331,000 |
| 2005/04/26 | 449 | 464 | 437 | 440 | 16,871,000 |
| 2005/04/25 | 418 | 442 | 414 | 439 | 16,038,000 |
| 2005/04/22 | 405 | 408 | 403 | 404 | 1,241,000 |
| 2005/04/21 | 392 | 400 | 391 | 399 | 833,000 |
| 2005/04/20 | 402 | 406 | 400 | 402 | 851,000 |
| 2005/04/19 | 390 | 394 | 388 | 393 | 928,000 |
| 2005/04/18 | 400 | 400 | 388 | 393 | 1,688,000 |
| 2005/04/15 | 405 | 408 | 404 | 406 | 883,000 |
| 2005/04/14 | 407 | 413 | 406 | 412 | 1,500,000 |
| 2005/04/13 | 413 | 415 | 407 | 410 | 1,151,000 |
| 2005/04/12 | 409 | 417 | 407 | 416 | 3,536,000 |
| 2005/04/11 | 406 | 410 | 404 | 410 | 1,188,000 |
| 2005/04/08 | 414 | 417 | 407 | 409 | 2,205,000 |
| 2005/04/07 | 398 | 410 | 398 | 409 | 2,781,000 |
| 2005/04/06 | 399 | 401 | 396 | 397 | 953,000 |
| 2005/04/05 | 385 | 397 | 385 | 396 | 1,177,000 |
| 2005/04/04 | 380 | 386 | 380 | 383 | 482,000 |
| 2005/04/01 | 378 | 386 | 375 | 384 | 576,000 |
| 2005/03/31 | 376 | 383 | 375 | 383 | 645,000 |
| 2005/03/30 | 380 | 383 | 371 | 375 | 907,000 |
| 2005/03/29 | 393 | 395 | 386 | 390 | 401,000 |
| 2005/03/28 | 392 | 394 | 391 | 392 | 194,000 |
| 2005/03/25 | 395 | 402 | 391 | 394 | 942,000 |
| 2005/03/24 | 398 | 398 | 394 | 395 | 521,000 |
| 2005/03/23 | 399 | 400 | 395 | 398 | 588,000 |
| 2005/03/22 | 406 | 406 | 397 | 399 | 1,424,000 |
| 2005/03/18 | 403 | 407 | 400 | 406 | 618,000 |
| 2005/03/17 | 400 | 409 | 396 | 406 | 1,006,000 |
| 2005/03/16 | 397 | 404 | 396 | 399 | 992,000 |
| 2005/03/15 | 405 | 407 | 400 | 400 | 1,135,000 |
| 2005/03/14 | 413 | 413 | 406 | 407 | 740,000 |
| 2005/03/11 | 411 | 416 | 409 | 409 | 1,226,000 |
| 2005/03/10 | 414 | 421 | 410 | 411 | 2,355,000 |
| 2005/03/09 | 405 | 418 | 404 | 417 | 2,341,000 |
| 2005/03/08 | 413 | 414 | 400 | 405 | 1,770,000 |
| 2005/03/07 | 419 | 424 | 407 | 410 | 2,666,000 |
| 2005/03/04 | 405 | 415 | 404 | 411 | 1,950,000 |
| 2005/03/03 | 402 | 410 | 398 | 404 | 2,442,000 |
| 2005/03/02 | 411 | 418 | 405 | 407 | 3,611,000 |
| 2005/03/01 | 398 | 409 | 393 | 404 | 5,686,000 |
| 2005/02/28 | 375 | 388 | 374 | 388 | 1,243,000 |
| 2005/02/25 | 375 | 376 | 372 | 374 | 465,000 |
| 2005/02/24 | 371 | 377 | 369 | 377 | 515,000 |
| 2005/02/23 | 370 | 370 | 366 | 369 | 381,000 |
| 2005/02/22 | 375 | 378 | 372 | 374 | 489,000 |
| 2005/02/21 | 379 | 379 | 375 | 377 | 402,000 |
| 2005/02/18 | 378 | 379 | 374 | 379 | 329,000 |
| 2005/02/17 | 379 | 380 | 367 | 380 | 447,000 |
| 2005/02/16 | 376 | 385 | 360 | 379 | 2,123,000 |
| 2005/02/15 | 396 | 397 | 385 | 391 | 1,304,000 |
| 2005/02/14 | 387 | 400 | 386 | 399 | 1,955,000 |
| 2005/02/10 | 385 | 388 | 384 | 388 | 397,000 |
| 2005/02/09 | 387 | 387 | 384 | 385 | 623,000 |
| 2005/02/08 | 390 | 390 | 383 | 387 | 863,000 |
| 2005/02/07 | 388 | 389 | 385 | 387 | 1,278,000 |
| 2005/02/04 | 376 | 389 | 376 | 383 | 3,338,000 |
| 2005/02/03 | 374 | 375 | 371 | 375 | 537,000 |
| 2005/02/02 | 372 | 374 | 370 | 373 | 631,000 |
| 2005/02/01 | 375 | 376 | 370 | 371 | 871,000 |
| 2005/01/31 | 371 | 373 | 370 | 372 | 412,000 |
| 2005/01/28 | 371 | 372 | 364 | 370 | 616,000 |
| 2005/01/27 | 371 | 375 | 371 | 371 | 615,000 |
| 2005/01/26 | 375 | 376 | 373 | 373 | 480,000 |
| 2005/01/25 | 374 | 374 | 368 | 371 | 548,000 |
| 2005/01/24 | 371 | 375 | 369 | 374 | 412,000 |
| 2005/01/21 | 370 | 371 | 366 | 370 | 706,000 |
| 2005/01/20 | 376 | 378 | 373 | 373 | 881,000 |
| 2005/01/19 | 374 | 381 | 372 | 379 | 2,291,000 |
| 2005/01/18 | 375 | 376 | 369 | 369 | 1,056,000 |
| 2005/01/17 | 374 | 376 | 371 | 371 | 1,132,000 |
| 2005/01/14 | 373 | 374 | 363 | 372 | 1,716,000 |
| 2005/01/13 | 369 | 376 | 368 | 376 | 3,728,000 |
| 2005/01/12 | 363 | 370 | 360 | 370 | 2,918,000 |
| 2005/01/11 | 357 | 365 | 356 | 362 | 3,570,000 |
| 2005/01/07 | 349 | 352 | 346 | 352 | 2,196,000 |
| 2005/01/06 | 346 | 348 | 341 | 345 | 1,634,000 |
| 2005/01/05 | 341 | 347 | 339 | 346 | 914,000 |
| 2005/01/04 | 342 | 343 | 339 | 342 | 359,000 |