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 |
---|---|---|---|---|---|
2011/12/30 | 172 | 174 | 171 | 173 | 1,588,000 |
2011/12/29 | 171 | 174 | 169 | 174 | 1,665,000 |
2011/12/28 | 171 | 173 | 169 | 173 | 1,651,000 |
2011/12/27 | 168 | 173 | 168 | 171 | 2,023,000 |
2011/12/26 | 174 | 175 | 168 | 171 | 2,195,000 |
2011/12/22 | 178 | 178 | 169 | 172 | 2,872,000 |
2011/12/21 | 182 | 183 | 179 | 180 | 1,898,000 |
2011/12/20 | 179 | 181 | 178 | 179 | 2,008,000 |
2011/12/19 | 180 | 180 | 168 | 175 | 3,481,000 |
2011/12/16 | 185 | 187 | 181 | 181 | 1,692,000 |
2011/12/15 | 189 | 189 | 184 | 185 | 2,739,000 |
2011/12/14 | 195 | 195 | 189 | 191 | 2,051,000 |
2011/12/13 | 195 | 197 | 191 | 195 | 2,795,000 |
2011/12/12 | 195 | 198 | 195 | 197 | 2,872,000 |
2011/12/09 | 191 | 198 | 191 | 193 | 3,622,000 |
2011/12/08 | 196 | 197 | 193 | 193 | 2,484,000 |
2011/12/07 | 193 | 197 | 192 | 195 | 2,276,000 |
2011/12/06 | 193 | 195 | 190 | 192 | 2,422,000 |
2011/12/05 | 198 | 199 | 193 | 195 | 3,286,000 |
2011/12/02 | 196 | 201 | 195 | 196 | 15,323,000 |
2011/12/01 | 188 | 194 | 186 | 192 | 9,730,000 |
2011/11/30 | 184 | 184 | 178 | 180 | 2,286,000 |
2011/11/29 | 182 | 186 | 182 | 184 | 1,727,000 |
2011/11/28 | 177 | 183 | 176 | 183 | 2,176,000 |
2011/11/25 | 180 | 184 | 174 | 175 | 2,376,000 |
2011/11/24 | 179 | 184 | 179 | 182 | 2,022,000 |
2011/11/22 | 177 | 187 | 176 | 183 | 3,024,000 |
2011/11/21 | 185 | 186 | 178 | 182 | 3,406,000 |
2011/11/18 | 188 | 191 | 183 | 185 | 5,788,000 |
2011/11/17 | 186 | 190 | 183 | 189 | 4,754,000 |
2011/11/16 | 190 | 194 | 183 | 185 | 12,991,000 |
2011/11/15 | 172 | 189 | 172 | 187 | 12,000,000 |
2011/11/14 | 171 | 175 | 171 | 174 | 1,433,000 |
2011/11/11 | 172 | 175 | 167 | 170 | 1,720,000 |
2011/11/10 | 169 | 172 | 166 | 172 | 2,995,000 |
2011/11/09 | 175 | 179 | 173 | 175 | 3,478,000 |
2011/11/08 | 175 | 179 | 170 | 171 | 2,165,000 |
2011/11/07 | 173 | 177 | 173 | 174 | 1,418,000 |
2011/11/04 | 175 | 177 | 173 | 173 | 1,282,000 |
2011/11/02 | 174 | 175 | 170 | 172 | 2,148,000 |
2011/11/01 | 175 | 179 | 174 | 177 | 1,846,000 |
2011/10/31 | 181 | 184 | 177 | 178 | 1,975,000 |
2011/10/28 | 183 | 185 | 180 | 180 | 2,892,000 |
2011/10/27 | 180 | 182 | 176 | 180 | 3,102,000 |
2011/10/26 | 171 | 183 | 170 | 179 | 4,213,000 |
2011/10/25 | 180 | 180 | 173 | 175 | 2,375,000 |
2011/10/24 | 178 | 179 | 175 | 177 | 2,622,000 |
2011/10/21 | 166 | 177 | 164 | 174 | 4,518,000 |
2011/10/20 | 168 | 169 | 165 | 166 | 1,586,000 |
2011/10/19 | 175 | 178 | 168 | 169 | 4,025,000 |
2011/10/18 | 169 | 175 | 168 | 173 | 3,306,000 |
2011/10/17 | 177 | 177 | 170 | 172 | 2,071,000 |
2011/10/14 | 178 | 178 | 172 | 174 | 5,274,000 |
2011/10/13 | 176 | 181 | 176 | 179 | 8,114,000 |
2011/10/12 | 165 | 178 | 164 | 175 | 10,821,000 |
2011/10/11 | 157 | 169 | 156 | 167 | 8,567,000 |
2011/10/07 | 141 | 150 | 141 | 149 | 3,013,000 |
2011/10/06 | 137 | 140 | 136 | 140 | 2,009,000 |
2011/10/05 | 143 | 143 | 132 | 135 | 3,586,000 |
2011/10/04 | 142 | 144 | 138 | 143 | 2,519,000 |
2011/10/03 | 145 | 147 | 142 | 146 | 1,801,000 |
2011/09/30 | 153 | 155 | 147 | 149 | 1,905,000 |
2011/09/29 | 147 | 151 | 145 | 151 | 1,786,000 |
2011/09/28 | 150 | 152 | 148 | 150 | 1,528,000 |
2011/09/27 | 149 | 151 | 148 | 149 | 1,517,000 |
2011/09/26 | 153 | 153 | 142 | 144 | 3,602,000 |
2011/09/22 | 155 | 161 | 154 | 157 | 2,465,000 |
2011/09/21 | 157 | 158 | 155 | 157 | 779,000 |
2011/09/20 | 159 | 159 | 155 | 156 | 1,828,000 |
2011/09/16 | 159 | 163 | 157 | 161 | 2,397,000 |
2011/09/15 | 158 | 160 | 154 | 155 | 1,340,000 |
2011/09/14 | 157 | 161 | 153 | 156 | 2,148,000 |
2011/09/13 | 156 | 162 | 153 | 160 | 2,725,000 |
2011/09/12 | 157 | 158 | 155 | 155 | 2,244,000 |
2011/09/09 | 166 | 167 | 160 | 163 | 2,195,000 |
2011/09/08 | 173 | 173 | 166 | 167 | 1,619,000 |
2011/09/07 | 170 | 172 | 167 | 169 | 1,578,000 |
2011/09/06 | 170 | 171 | 165 | 166 | 2,240,000 |
2011/09/05 | 174 | 176 | 171 | 173 | 2,665,000 |
2011/09/02 | 173 | 179 | 171 | 176 | 7,356,000 |
2011/09/01 | 172 | 174 | 170 | 170 | 1,754,000 |
2011/08/31 | 174 | 174 | 168 | 168 | 2,265,000 |
2011/08/30 | 177 | 177 | 173 | 174 | 1,829,000 |
2011/08/29 | 172 | 177 | 170 | 173 | 2,102,000 |
2011/08/26 | 167 | 174 | 166 | 173 | 2,397,000 |
2011/08/25 | 164 | 172 | 163 | 168 | 4,433,000 |
2011/08/24 | 166 | 169 | 161 | 163 | 4,221,000 |
2011/08/23 | 163 | 164 | 157 | 161 | 3,390,000 |
2011/08/22 | 169 | 173 | 160 | 160 | 6,174,000 |
2011/08/19 | 178 | 179 | 173 | 174 | 3,702,000 |
2011/08/18 | 189 | 190 | 182 | 184 | 3,299,000 |
2011/08/17 | 186 | 192 | 184 | 190 | 5,013,000 |
2011/08/16 | 185 | 188 | 184 | 185 | 3,613,000 |
2011/08/15 | 184 | 186 | 182 | 184 | 1,697,000 |
2011/08/12 | 186 | 187 | 179 | 182 | 2,652,000 |
2011/08/11 | 180 | 187 | 180 | 183 | 5,579,000 |
2011/08/10 | 192 | 199 | 187 | 187 | 13,139,000 |
2011/08/09 | 172 | 183 | 155 | 182 | 10,855,000 |
2011/08/08 | 180 | 185 | 176 | 180 | 3,508,000 |
2011/08/05 | 178 | 187 | 177 | 184 | 6,527,000 |
2011/08/04 | 195 | 197 | 192 | 193 | 2,943,000 |
2011/08/03 | 198 | 198 | 191 | 193 | 4,166,000 |
2011/08/02 | 201 | 206 | 200 | 202 | 3,455,000 |
2011/08/01 | 198 | 204 | 198 | 203 | 2,142,000 |
2011/07/29 | 203 | 204 | 198 | 198 | 2,595,000 |
2011/07/28 | 204 | 206 | 201 | 202 | 6,836,000 |
2011/07/27 | 217 | 217 | 207 | 208 | 5,531,000 |
2011/07/26 | 217 | 220 | 217 | 218 | 2,144,000 |
2011/07/25 | 218 | 219 | 215 | 218 | 1,496,000 |
2011/07/22 | 218 | 219 | 214 | 218 | 2,394,000 |
2011/07/21 | 222 | 222 | 218 | 218 | 3,594,000 |
2011/07/20 | 220 | 223 | 218 | 222 | 4,270,000 |
2011/07/19 | 216 | 221 | 216 | 216 | 3,301,000 |
2011/07/15 | 215 | 218 | 213 | 217 | 3,342,000 |
2011/07/14 | 216 | 220 | 214 | 217 | 4,936,000 |
2011/07/13 | 216 | 218 | 214 | 216 | 2,588,000 |
2011/07/12 | 221 | 222 | 216 | 217 | 2,893,000 |
2011/07/11 | 221 | 224 | 220 | 222 | 2,406,000 |
2011/07/08 | 226 | 226 | 222 | 223 | 4,730,000 |
2011/07/07 | 221 | 226 | 220 | 225 | 4,980,000 |
2011/07/06 | 216 | 221 | 216 | 220 | 6,946,000 |
2011/07/05 | 223 | 223 | 215 | 215 | 9,403,000 |
2011/07/04 | 225 | 226 | 223 | 225 | 3,910,000 |
2011/07/01 | 231 | 233 | 223 | 224 | 8,086,000 |
2011/06/30 | 228 | 230 | 223 | 230 | 6,349,000 |
2011/06/29 | 227 | 228 | 222 | 227 | 12,133,000 |
2011/06/28 | 244 | 247 | 220 | 230 | 29,279,000 |
2011/06/27 | 239 | 245 | 238 | 241 | 10,882,000 |
2011/06/24 | 241 | 244 | 237 | 240 | 10,117,000 |
2011/06/23 | 241 | 243 | 237 | 242 | 11,485,000 |
2011/06/22 | 229 | 241 | 227 | 241 | 18,218,000 |
2011/06/21 | 226 | 229 | 220 | 225 | 6,828,000 |
2011/06/20 | 230 | 231 | 220 | 225 | 9,423,000 |
2011/06/17 | 234 | 237 | 224 | 226 | 11,424,000 |
2011/06/16 | 230 | 237 | 228 | 232 | 17,057,000 |
2011/06/15 | 236 | 241 | 227 | 231 | 13,649,000 |
2011/06/14 | 242 | 245 | 238 | 238 | 12,227,000 |
2011/06/13 | 237 | 242 | 235 | 238 | 9,154,000 |
2011/06/10 | 245 | 246 | 236 | 236 | 11,594,000 |
2011/06/09 | 245 | 248 | 241 | 244 | 13,769,000 |
2011/06/08 | 242 | 248 | 236 | 247 | 25,826,000 |
2011/06/07 | 229 | 241 | 227 | 240 | 19,707,000 |
2011/06/06 | 232 | 236 | 225 | 227 | 11,667,000 |
2011/06/03 | 239 | 241 | 229 | 231 | 27,828,000 |
2011/06/02 | 229 | 238 | 226 | 236 | 22,760,000 |
2011/06/01 | 226 | 235 | 222 | 235 | 18,768,000 |
2011/05/31 | 225 | 230 | 222 | 224 | 11,288,000 |
2011/05/30 | 223 | 228 | 219 | 225 | 16,649,000 |
2011/05/27 | 214 | 222 | 211 | 221 | 12,826,000 |
2011/05/26 | 212 | 218 | 211 | 215 | 13,406,000 |
2011/05/25 | 226 | 227 | 208 | 208 | 21,191,000 |
2011/05/24 | 221 | 235 | 220 | 223 | 37,351,000 |
2011/05/23 | 221 | 230 | 218 | 222 | 25,817,000 |
2011/05/20 | 215 | 224 | 213 | 222 | 38,453,000 |
2011/05/19 | 211 | 214 | 207 | 208 | 23,882,000 |
2011/05/18 | 196 | 208 | 193 | 207 | 14,987,000 |
2011/05/17 | 183 | 192 | 182 | 191 | 2,439,000 |
2011/05/16 | 186 | 189 | 184 | 185 | 5,201,000 |
2011/05/13 | 203 | 204 | 193 | 194 | 3,485,000 |
2011/05/12 | 205 | 209 | 202 | 202 | 3,294,000 |
2011/05/11 | 205 | 211 | 203 | 207 | 5,204,000 |
2011/05/10 | 202 | 206 | 199 | 204 | 6,151,000 |
2011/05/09 | 198 | 202 | 195 | 202 | 5,962,000 |
2011/05/06 | 197 | 201 | 194 | 195 | 5,150,000 |
2011/05/02 | 202 | 206 | 201 | 204 | 5,450,000 |
2011/04/28 | 187 | 200 | 187 | 200 | 5,392,000 |
2011/04/27 | 188 | 189 | 184 | 185 | 1,154,000 |
2011/04/26 | 189 | 190 | 186 | 187 | 1,369,000 |
2011/04/25 | 189 | 191 | 188 | 188 | 1,346,000 |
2011/04/22 | 192 | 193 | 189 | 189 | 2,376,000 |
2011/04/21 | 190 | 194 | 187 | 192 | 3,383,000 |
2011/04/20 | 187 | 190 | 186 | 188 | 1,811,000 |
2011/04/19 | 187 | 190 | 185 | 186 | 2,179,000 |
2011/04/18 | 192 | 193 | 189 | 190 | 1,587,000 |
2011/04/15 | 192 | 197 | 191 | 191 | 3,697,000 |
2011/04/14 | 189 | 193 | 188 | 193 | 2,575,000 |
2011/04/13 | 186 | 190 | 183 | 189 | 2,097,000 |
2011/04/12 | 190 | 191 | 186 | 187 | 2,040,000 |
2011/04/11 | 193 | 199 | 191 | 191 | 5,388,000 |
2011/04/08 | 187 | 195 | 186 | 193 | 3,108,000 |
2011/04/07 | 190 | 194 | 186 | 188 | 2,690,000 |
2011/04/06 | 187 | 192 | 182 | 191 | 3,877,000 |
2011/04/05 | 193 | 194 | 184 | 187 | 4,691,000 |
2011/04/04 | 194 | 196 | 191 | 194 | 4,552,000 |
2011/04/01 | 186 | 196 | 183 | 192 | 7,328,000 |
2011/03/31 | 188 | 193 | 183 | 188 | 4,981,000 |
2011/03/30 | 173 | 188 | 172 | 187 | 8,626,000 |
2011/03/29 | 164 | 173 | 162 | 171 | 5,330,000 |
2011/03/28 | 166 | 166 | 160 | 164 | 1,483,000 |
2011/03/25 | 172 | 173 | 165 | 167 | 2,231,000 |
2011/03/24 | 171 | 174 | 169 | 170 | 2,658,000 |
2011/03/23 | 170 | 176 | 167 | 170 | 3,829,000 |
2011/03/22 | 175 | 176 | 171 | 171 | 2,874,000 |
2011/03/18 | 164 | 168 | 162 | 165 | 4,486,000 |
2011/03/17 | 142 | 165 | 141 | 160 | 6,310,000 |
2011/03/16 | 153 | 155 | 139 | 153 | 7,351,000 |
2011/03/15 | 152 | 155 | 112 | 128 | 9,716,000 |
2011/03/14 | 179 | 182 | 157 | 162 | 13,062,000 |
2011/03/11 | 207 | 212 | 202 | 202 | 10,269,000 |
2011/03/10 | 213 | 217 | 207 | 213 | 11,481,000 |
2011/03/09 | 206 | 217 | 206 | 215 | 16,906,000 |
2011/03/08 | 202 | 209 | 202 | 204 | 5,623,000 |
2011/03/07 | 200 | 209 | 199 | 204 | 6,672,000 |
2011/03/04 | 205 | 208 | 201 | 202 | 10,924,000 |
2011/03/03 | 194 | 206 | 193 | 201 | 15,532,000 |
2011/03/02 | 194 | 200 | 187 | 191 | 17,045,000 |
2011/03/01 | 194 | 198 | 192 | 198 | 17,367,000 |
2011/02/28 | 180 | 195 | 178 | 194 | 23,888,000 |
2011/02/25 | 170 | 180 | 170 | 180 | 8,158,000 |
2011/02/24 | 170 | 172 | 168 | 168 | 2,665,000 |
2011/02/23 | 167 | 176 | 166 | 172 | 5,548,000 |
2011/02/22 | 176 | 178 | 173 | 173 | 3,742,000 |
2011/02/21 | 180 | 182 | 176 | 180 | 11,305,000 |
2011/02/18 | 174 | 178 | 172 | 178 | 6,621,000 |
2011/02/17 | 175 | 176 | 171 | 172 | 2,958,000 |
2011/02/16 | 176 | 177 | 174 | 175 | 3,428,000 |
2011/02/15 | 171 | 176 | 170 | 176 | 6,774,000 |
2011/02/14 | 172 | 174 | 169 | 170 | 4,713,000 |
2011/02/10 | 164 | 167 | 163 | 165 | 1,647,000 |
2011/02/09 | 168 | 170 | 163 | 166 | 5,197,000 |
2011/02/08 | 175 | 176 | 168 | 168 | 4,306,000 |
2011/02/07 | 172 | 177 | 171 | 176 | 4,517,000 |
2011/02/04 | 174 | 174 | 170 | 170 | 2,584,000 |
2011/02/03 | 172 | 175 | 169 | 174 | 6,240,000 |
2011/02/02 | 167 | 172 | 166 | 171 | 4,420,000 |
2011/02/01 | 163 | 166 | 163 | 164 | 2,147,000 |
2011/01/31 | 161 | 164 | 160 | 163 | 1,637,000 |
2011/01/28 | 164 | 167 | 163 | 166 | 1,915,000 |
2011/01/27 | 166 | 167 | 163 | 166 | 1,888,000 |
2011/01/26 | 168 | 168 | 166 | 168 | 1,280,000 |
2011/01/25 | 168 | 169 | 167 | 169 | 2,163,000 |
2011/01/24 | 164 | 168 | 158 | 166 | 3,580,000 |
2011/01/21 | 171 | 172 | 162 | 164 | 4,684,000 |
2011/01/20 | 175 | 176 | 169 | 173 | 3,843,000 |
2011/01/19 | 175 | 176 | 172 | 176 | 3,076,000 |
2011/01/18 | 177 | 177 | 174 | 174 | 3,523,000 |
2011/01/17 | 175 | 177 | 173 | 176 | 3,734,000 |
2011/01/14 | 180 | 183 | 172 | 175 | 22,042,000 |
2011/01/13 | 173 | 179 | 166 | 179 | 15,676,000 |
2011/01/12 | 174 | 176 | 171 | 172 | 11,329,000 |
2011/01/11 | 178 | 179 | 173 | 177 | 26,400,000 |
2011/01/07 | 157 | 169 | 156 | 169 | 25,832,000 |
2011/01/06 | 154 | 156 | 153 | 155 | 5,335,000 |
2011/01/05 | 148 | 153 | 148 | 152 | 6,489,000 |
2011/01/04 | 146 | 149 | 145 | 149 | 2,670,000 |