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 |
|---|---|---|---|---|---|
| 2008/12/30 | 93 | 94 | 91 | 93 | 447,000 |
| 2008/12/29 | 87 | 92 | 87 | 91 | 1,000,000 |
| 2008/12/26 | 87 | 87 | 85 | 86 | 313,000 |
| 2008/12/25 | 83 | 85 | 81 | 85 | 609,000 |
| 2008/12/24 | 86 | 87 | 82 | 83 | 789,000 |
| 2008/12/22 | 89 | 89 | 86 | 88 | 1,101,000 |
| 2008/12/19 | 87 | 88 | 86 | 87 | 1,205,000 |
| 2008/12/18 | 90 | 91 | 85 | 86 | 2,002,000 |
| 2008/12/17 | 96 | 97 | 90 | 92 | 2,296,000 |
| 2008/12/16 | 100 | 100 | 95 | 96 | 1,654,000 |
| 2008/12/15 | 99 | 102 | 98 | 99 | 1,267,000 |
| 2008/12/12 | 102 | 103 | 96 | 97 | 3,998,000 |
| 2008/12/11 | 100 | 104 | 99 | 104 | 1,195,000 |
| 2008/12/10 | 99 | 103 | 98 | 100 | 1,045,000 |
| 2008/12/09 | 100 | 100 | 98 | 99 | 487,000 |
| 2008/12/08 | 101 | 101 | 96 | 100 | 1,090,000 |
| 2008/12/05 | 96 | 100 | 95 | 97 | 936,000 |
| 2008/12/04 | 101 | 102 | 98 | 98 | 714,000 |
| 2008/12/03 | 104 | 105 | 101 | 102 | 473,000 |
| 2008/12/02 | 101 | 104 | 100 | 101 | 523,000 |
| 2008/12/01 | 111 | 111 | 104 | 104 | 840,000 |
| 2008/11/28 | 111 | 111 | 108 | 111 | 533,000 |
| 2008/11/27 | 112 | 112 | 107 | 109 | 632,000 |
| 2008/11/26 | 111 | 112 | 108 | 108 | 329,000 |
| 2008/11/25 | 118 | 122 | 109 | 112 | 1,046,000 |
| 2008/11/21 | 99 | 114 | 98 | 114 | 814,000 |
| 2008/11/20 | 100 | 102 | 96 | 101 | 1,112,000 |
| 2008/11/19 | 109 | 110 | 104 | 105 | 976,000 |
| 2008/11/18 | 114 | 114 | 109 | 110 | 1,194,000 |
| 2008/11/17 | 118 | 119 | 115 | 115 | 712,000 |
| 2008/11/14 | 127 | 127 | 119 | 120 | 782,000 |
| 2008/11/13 | 121 | 124 | 120 | 120 | 956,000 |
| 2008/11/12 | 124 | 132 | 123 | 126 | 1,543,000 |
| 2008/11/11 | 140 | 145 | 138 | 138 | 1,029,000 |
| 2008/11/10 | 142 | 145 | 138 | 145 | 668,000 |
| 2008/11/07 | 133 | 144 | 130 | 136 | 969,000 |
| 2008/11/06 | 146 | 147 | 140 | 140 | 901,000 |
| 2008/11/05 | 159 | 163 | 150 | 152 | 1,929,000 |
| 2008/11/04 | 152 | 157 | 151 | 156 | 678,000 |
| 2008/10/31 | 150 | 155 | 143 | 149 | 1,258,000 |
| 2008/10/30 | 137 | 149 | 137 | 149 | 1,057,000 |
| 2008/10/29 | 145 | 146 | 133 | 138 | 959,000 |
| 2008/10/28 | 120 | 137 | 114 | 137 | 1,002,000 |
| 2008/10/27 | 122 | 155 | 120 | 122 | 1,335,000 |
| 2008/10/24 | 134 | 135 | 126 | 126 | 789,000 |
| 2008/10/23 | 131 | 139 | 127 | 139 | 1,134,000 |
| 2008/10/22 | 141 | 150 | 137 | 139 | 1,009,000 |
| 2008/10/21 | 150 | 152 | 145 | 145 | 800,000 |
| 2008/10/20 | 132 | 146 | 128 | 144 | 1,588,000 |
| 2008/10/17 | 131 | 132 | 123 | 129 | 939,000 |
| 2008/10/16 | 130 | 134 | 125 | 125 | 1,793,000 |
| 2008/10/15 | 150 | 150 | 141 | 150 | 1,196,000 |
| 2008/10/14 | 161 | 164 | 150 | 153 | 2,315,000 |
| 2008/10/10 | 114 | 134 | 110 | 133 | 2,774,000 |
| 2008/10/09 | 114 | 129 | 114 | 124 | 1,844,000 |
| 2008/10/08 | 120 | 121 | 106 | 111 | 3,014,000 |
| 2008/10/07 | 116 | 131 | 115 | 125 | 3,033,000 |
| 2008/10/06 | 146 | 146 | 131 | 131 | 2,517,000 |
| 2008/10/03 | 154 | 159 | 147 | 148 | 1,782,000 |
| 2008/10/02 | 172 | 174 | 159 | 159 | 1,399,000 |
| 2008/10/01 | 179 | 179 | 170 | 171 | 1,413,000 |
| 2008/09/30 | 168 | 176 | 168 | 175 | 2,193,000 |
| 2008/09/29 | 202 | 204 | 183 | 183 | 1,054,000 |
| 2008/09/26 | 212 | 212 | 199 | 202 | 1,035,000 |
| 2008/09/25 | 209 | 212 | 205 | 210 | 1,131,000 |
| 2008/09/24 | 211 | 218 | 208 | 216 | 938,000 |
| 2008/09/22 | 214 | 217 | 211 | 216 | 2,311,000 |
| 2008/09/19 | 198 | 212 | 195 | 212 | 2,725,000 |
| 2008/09/18 | 185 | 193 | 180 | 191 | 1,037,000 |
| 2008/09/17 | 186 | 190 | 185 | 190 | 1,118,000 |
| 2008/09/16 | 180 | 186 | 177 | 183 | 1,297,000 |
| 2008/09/12 | 181 | 190 | 181 | 190 | 1,415,000 |
| 2008/09/11 | 188 | 190 | 177 | 179 | 1,277,000 |
| 2008/09/10 | 175 | 196 | 174 | 192 | 2,688,000 |
| 2008/09/09 | 194 | 195 | 179 | 180 | 1,867,000 |
| 2008/09/08 | 182 | 194 | 181 | 193 | 2,459,000 |
| 2008/09/05 | 166 | 176 | 165 | 174 | 1,801,000 |
| 2008/09/04 | 181 | 182 | 174 | 176 | 2,270,000 |
| 2008/09/03 | 197 | 198 | 183 | 184 | 2,280,000 |
| 2008/09/02 | 202 | 203 | 195 | 197 | 1,828,000 |
| 2008/09/01 | 203 | 209 | 201 | 204 | 1,255,000 |
| 2008/08/29 | 203 | 204 | 202 | 203 | 786,000 |
| 2008/08/28 | 206 | 206 | 199 | 200 | 891,000 |
| 2008/08/27 | 206 | 208 | 204 | 205 | 530,000 |
| 2008/08/26 | 203 | 206 | 202 | 205 | 677,000 |
| 2008/08/25 | 204 | 207 | 201 | 206 | 903,000 |
| 2008/08/22 | 201 | 209 | 200 | 201 | 1,814,000 |
| 2008/08/21 | 200 | 203 | 198 | 202 | 1,057,000 |
| 2008/08/20 | 197 | 200 | 195 | 200 | 1,822,000 |
| 2008/08/19 | 202 | 202 | 198 | 200 | 2,073,000 |
| 2008/08/18 | 203 | 207 | 202 | 204 | 1,712,000 |
| 2008/08/15 | 207 | 207 | 200 | 203 | 1,204,000 |
| 2008/08/14 | 200 | 203 | 196 | 202 | 2,313,000 |
| 2008/08/13 | 206 | 207 | 199 | 202 | 4,135,000 |
| 2008/08/12 | 226 | 226 | 204 | 209 | 7,160,000 |
| 2008/08/11 | 247 | 250 | 223 | 224 | 5,941,000 |
| 2008/08/08 | 250 | 261 | 248 | 252 | 1,428,000 |
| 2008/08/07 | 260 | 267 | 253 | 256 | 1,531,000 |
| 2008/08/06 | 250 | 267 | 250 | 264 | 1,193,000 |
| 2008/08/05 | 252 | 257 | 243 | 243 | 1,661,000 |
| 2008/08/04 | 266 | 268 | 253 | 253 | 1,697,000 |
| 2008/08/01 | 270 | 273 | 266 | 270 | 1,546,000 |
| 2008/07/31 | 279 | 280 | 269 | 272 | 1,291,000 |
| 2008/07/30 | 276 | 279 | 271 | 274 | 1,425,000 |
| 2008/07/29 | 274 | 276 | 269 | 270 | 1,044,000 |
| 2008/07/28 | 287 | 289 | 279 | 281 | 744,000 |
| 2008/07/25 | 291 | 292 | 280 | 281 | 1,091,000 |
| 2008/07/24 | 287 | 299 | 287 | 297 | 1,395,000 |
| 2008/07/23 | 273 | 284 | 273 | 284 | 1,231,000 |
| 2008/07/22 | 271 | 273 | 260 | 270 | 1,790,000 |
| 2008/07/18 | 287 | 288 | 270 | 271 | 1,360,000 |
| 2008/07/17 | 279 | 283 | 278 | 283 | 805,000 |
| 2008/07/16 | 280 | 281 | 272 | 274 | 1,381,000 |
| 2008/07/15 | 293 | 294 | 280 | 284 | 1,882,000 |
| 2008/07/14 | 293 | 300 | 288 | 296 | 1,195,000 |
| 2008/07/11 | 294 | 299 | 293 | 296 | 778,000 |
| 2008/07/10 | 290 | 297 | 289 | 294 | 989,000 |
| 2008/07/09 | 295 | 299 | 293 | 294 | 1,019,000 |
| 2008/07/08 | 302 | 303 | 291 | 291 | 1,192,000 |
| 2008/07/07 | 300 | 307 | 297 | 306 | 804,000 |
| 2008/07/04 | 303 | 305 | 298 | 302 | 665,000 |
| 2008/07/03 | 300 | 305 | 296 | 302 | 1,102,000 |
| 2008/07/02 | 312 | 312 | 300 | 302 | 1,252,000 |
| 2008/07/01 | 304 | 315 | 303 | 309 | 1,252,000 |
| 2008/06/30 | 306 | 307 | 303 | 304 | 1,166,000 |
| 2008/06/27 | 310 | 311 | 307 | 309 | 1,440,000 |
| 2008/06/26 | 319 | 326 | 312 | 321 | 1,524,000 |
| 2008/06/25 | 321 | 322 | 313 | 318 | 1,351,000 |
| 2008/06/24 | 320 | 324 | 316 | 319 | 957,000 |
| 2008/06/23 | 318 | 322 | 311 | 322 | 1,362,000 |
| 2008/06/20 | 329 | 331 | 318 | 322 | 1,553,000 |
| 2008/06/19 | 339 | 339 | 327 | 329 | 1,500,000 |
| 2008/06/18 | 336 | 342 | 335 | 338 | 1,361,000 |
| 2008/06/17 | 342 | 342 | 334 | 336 | 1,303,000 |
| 2008/06/16 | 341 | 343 | 332 | 338 | 2,244,000 |
| 2008/06/13 | 350 | 354 | 338 | 339 | 1,833,000 |
| 2008/06/12 | 353 | 356 | 348 | 350 | 1,441,000 |
| 2008/06/11 | 363 | 366 | 351 | 357 | 1,720,000 |
| 2008/06/10 | 372 | 379 | 361 | 363 | 1,628,000 |
| 2008/06/09 | 365 | 371 | 361 | 362 | 1,658,000 |
| 2008/06/06 | 387 | 389 | 375 | 376 | 1,917,000 |
| 2008/06/05 | 375 | 385 | 374 | 383 | 2,083,000 |
| 2008/06/04 | 368 | 375 | 363 | 374 | 1,712,000 |
| 2008/06/03 | 370 | 372 | 363 | 365 | 1,739,000 |
| 2008/06/02 | 371 | 379 | 363 | 375 | 1,904,000 |
| 2008/05/30 | 354 | 365 | 353 | 363 | 1,713,000 |
| 2008/05/29 | 347 | 356 | 344 | 353 | 1,228,000 |
| 2008/05/28 | 357 | 363 | 338 | 343 | 2,141,000 |
| 2008/05/27 | 365 | 367 | 348 | 356 | 2,479,000 |
| 2008/05/26 | 377 | 377 | 361 | 362 | 1,939,000 |
| 2008/05/23 | 386 | 387 | 375 | 382 | 3,993,000 |
| 2008/05/22 | 372 | 382 | 367 | 381 | 3,440,000 |
| 2008/05/21 | 398 | 399 | 382 | 387 | 6,818,000 |
| 2008/05/20 | 443 | 444 | 417 | 428 | 3,529,000 |
| 2008/05/19 | 428 | 442 | 426 | 440 | 2,182,000 |
| 2008/05/16 | 429 | 434 | 412 | 417 | 1,713,000 |
| 2008/05/15 | 423 | 435 | 421 | 424 | 3,643,000 |
| 2008/05/14 | 389 | 411 | 388 | 408 | 2,172,000 |
| 2008/05/13 | 382 | 387 | 373 | 384 | 918,000 |
| 2008/05/12 | 376 | 381 | 370 | 379 | 993,000 |
| 2008/05/09 | 402 | 403 | 378 | 381 | 1,501,000 |
| 2008/05/08 | 399 | 408 | 397 | 401 | 860,000 |
| 2008/05/07 | 398 | 410 | 395 | 400 | 2,189,000 |
| 2008/05/02 | 394 | 395 | 385 | 391 | 1,367,000 |
| 2008/05/01 | 395 | 406 | 385 | 387 | 2,277,000 |
| 2008/04/30 | 392 | 398 | 389 | 390 | 1,693,000 |
| 2008/04/28 | 393 | 398 | 385 | 393 | 1,900,000 |
| 2008/04/25 | 403 | 412 | 388 | 392 | 2,753,000 |
| 2008/04/24 | 392 | 402 | 387 | 398 | 2,152,000 |
| 2008/04/23 | 378 | 393 | 376 | 387 | 1,557,000 |
| 2008/04/22 | 380 | 391 | 378 | 381 | 1,851,000 |
| 2008/04/21 | 385 | 385 | 373 | 379 | 1,417,000 |
| 2008/04/18 | 385 | 385 | 361 | 372 | 2,541,000 |
| 2008/04/17 | 368 | 383 | 367 | 381 | 2,591,000 |
| 2008/04/16 | 345 | 357 | 345 | 357 | 1,862,000 |
| 2008/04/15 | 341 | 354 | 334 | 342 | 1,496,000 |
| 2008/04/14 | 333 | 340 | 331 | 336 | 1,230,000 |
| 2008/04/11 | 331 | 355 | 331 | 353 | 1,499,000 |
| 2008/04/10 | 339 | 340 | 326 | 329 | 1,504,000 |
| 2008/04/09 | 356 | 361 | 346 | 349 | 1,498,000 |
| 2008/04/08 | 362 | 369 | 357 | 360 | 1,291,000 |
| 2008/04/07 | 354 | 368 | 354 | 365 | 1,418,000 |
| 2008/04/04 | 375 | 376 | 358 | 364 | 3,412,000 |
| 2008/04/03 | 373 | 388 | 371 | 385 | 2,078,000 |
| 2008/04/02 | 366 | 377 | 365 | 372 | 1,569,000 |
| 2008/04/01 | 365 | 372 | 353 | 354 | 2,678,000 |
| 2008/03/31 | 358 | 371 | 349 | 369 | 2,214,000 |
| 2008/03/28 | 349 | 362 | 341 | 360 | 2,401,000 |
| 2008/03/27 | 357 | 369 | 348 | 355 | 3,031,000 |
| 2008/03/26 | 344 | 364 | 340 | 362 | 3,036,000 |
| 2008/03/25 | 341 | 349 | 336 | 349 | 2,904,000 |
| 2008/03/24 | 339 | 342 | 335 | 335 | 3,171,000 |
| 2008/03/21 | 330 | 346 | 326 | 344 | 4,105,000 |
| 2008/03/19 | 344 | 363 | 338 | 360 | 3,645,000 |
| 2008/03/18 | 350 | 350 | 318 | 328 | 5,186,000 |
| 2008/03/17 | 353 | 359 | 340 | 355 | 1,691,000 |
| 2008/03/14 | 378 | 380 | 357 | 364 | 1,828,000 |
| 2008/03/13 | 370 | 387 | 359 | 368 | 1,829,000 |
| 2008/03/12 | 399 | 403 | 371 | 374 | 1,823,000 |
| 2008/03/11 | 352 | 390 | 351 | 383 | 3,036,000 |
| 2008/03/10 | 389 | 397 | 364 | 367 | 2,413,000 |
| 2008/03/07 | 409 | 410 | 403 | 404 | 1,580,000 |
| 2008/03/06 | 421 | 432 | 416 | 428 | 1,355,000 |
| 2008/03/05 | 425 | 428 | 413 | 416 | 1,505,000 |
| 2008/03/04 | 428 | 434 | 420 | 424 | 1,939,000 |
| 2008/03/03 | 458 | 458 | 421 | 423 | 4,631,000 |
| 2008/02/29 | 486 | 487 | 469 | 473 | 2,356,000 |
| 2008/02/28 | 467 | 493 | 464 | 486 | 2,970,000 |
| 2008/02/27 | 469 | 493 | 465 | 472 | 4,638,000 |
| 2008/02/26 | 489 | 493 | 476 | 479 | 1,406,000 |
| 2008/02/25 | 473 | 485 | 473 | 482 | 1,238,000 |
| 2008/02/22 | 463 | 476 | 462 | 471 | 1,714,000 |
| 2008/02/21 | 461 | 483 | 460 | 478 | 2,438,000 |
| 2008/02/20 | 471 | 472 | 445 | 446 | 1,704,000 |
| 2008/02/19 | 468 | 473 | 455 | 467 | 1,868,000 |
| 2008/02/18 | 460 | 469 | 456 | 458 | 2,070,000 |
| 2008/02/15 | 428 | 447 | 427 | 443 | 3,225,000 |
| 2008/02/14 | 428 | 445 | 422 | 435 | 4,029,000 |
| 2008/02/13 | 410 | 425 | 409 | 418 | 3,181,000 |
| 2008/02/12 | 405 | 412 | 395 | 400 | 3,252,000 |
| 2008/02/08 | 441 | 447 | 420 | 420 | 3,405,000 |
| 2008/02/07 | 459 | 462 | 432 | 438 | 5,264,000 |
| 2008/02/06 | 499 | 500 | 457 | 465 | 8,677,000 |
| 2008/02/05 | 546 | 572 | 542 | 557 | 3,574,000 |
| 2008/02/04 | 535 | 551 | 527 | 546 | 3,781,000 |
| 2008/02/01 | 522 | 527 | 507 | 515 | 1,736,000 |
| 2008/01/31 | 489 | 518 | 476 | 512 | 3,380,000 |
| 2008/01/30 | 495 | 511 | 482 | 490 | 2,664,000 |
| 2008/01/29 | 502 | 505 | 484 | 496 | 3,111,000 |
| 2008/01/28 | 540 | 541 | 478 | 482 | 3,570,000 |
| 2008/01/25 | 525 | 550 | 522 | 550 | 3,235,000 |
| 2008/01/24 | 509 | 518 | 502 | 511 | 2,235,000 |
| 2008/01/23 | 500 | 509 | 481 | 489 | 2,489,000 |
| 2008/01/22 | 480 | 503 | 472 | 476 | 1,898,000 |
| 2008/01/21 | 543 | 543 | 512 | 513 | 1,572,000 |
| 2008/01/18 | 524 | 562 | 510 | 558 | 2,506,000 |
| 2008/01/17 | 521 | 550 | 514 | 544 | 3,390,000 |
| 2008/01/16 | 518 | 533 | 498 | 502 | 2,731,000 |
| 2008/01/15 | 570 | 586 | 533 | 536 | 2,234,000 |
| 2008/01/11 | 599 | 613 | 576 | 579 | 2,026,000 |
| 2008/01/10 | 607 | 608 | 591 | 591 | 1,601,000 |
| 2008/01/09 | 577 | 621 | 575 | 618 | 2,121,000 |
| 2008/01/08 | 594 | 611 | 586 | 592 | 3,429,000 |
| 2008/01/07 | 597 | 609 | 591 | 598 | 2,857,000 |
| 2008/01/04 | 637 | 637 | 605 | 617 | 2,137,000 |