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 |
---|---|---|---|---|---|
2012/12/28 | 123 | 126 | 118 | 124 | 5,775,000 |
2012/12/27 | 115 | 123 | 114 | 119 | 6,223,000 |
2012/12/26 | 111 | 115 | 111 | 114 | 1,780,000 |
2012/12/25 | 112 | 113 | 110 | 110 | 859,000 |
2012/12/21 | 116 | 117 | 109 | 110 | 3,173,000 |
2012/12/20 | 118 | 118 | 115 | 115 | 2,161,000 |
2012/12/19 | 115 | 118 | 114 | 118 | 3,618,000 |
2012/12/18 | 111 | 114 | 110 | 113 | 3,560,000 |
2012/12/17 | 103 | 110 | 103 | 109 | 5,276,000 |
2012/12/14 | 104 | 104 | 102 | 102 | 2,257,000 |
2012/12/13 | 99 | 105 | 99 | 103 | 6,273,000 |
2012/12/12 | 97 | 100 | 97 | 99 | 1,327,000 |
2012/12/11 | 97 | 97 | 96 | 97 | 500,000 |
2012/12/10 | 100 | 100 | 96 | 96 | 2,411,000 |
2012/12/07 | 96 | 100 | 96 | 100 | 3,219,000 |
2012/12/06 | 96 | 97 | 95 | 96 | 940,000 |
2012/12/05 | 94 | 96 | 94 | 96 | 875,000 |
2012/12/04 | 95 | 97 | 94 | 95 | 1,849,000 |
2012/12/03 | 93 | 96 | 93 | 95 | 1,456,000 |
2012/11/30 | 94 | 94 | 92 | 93 | 732,000 |
2012/11/29 | 92 | 94 | 92 | 94 | 554,000 |
2012/11/28 | 93 | 93 | 92 | 92 | 1,043,000 |
2012/11/27 | 94 | 95 | 93 | 93 | 1,223,000 |
2012/11/26 | 91 | 95 | 91 | 94 | 2,245,000 |
2012/11/22 | 90 | 90 | 88 | 90 | 1,247,000 |
2012/11/21 | 90 | 90 | 89 | 90 | 557,000 |
2012/11/20 | 90 | 91 | 88 | 88 | 1,391,000 |
2012/11/19 | 87 | 90 | 87 | 90 | 2,116,000 |
2012/11/16 | 87 | 89 | 86 | 87 | 2,508,000 |
2012/11/15 | 87 | 87 | 83 | 85 | 4,561,000 |
2012/11/14 | 96 | 97 | 95 | 97 | 782,000 |
2012/11/13 | 97 | 97 | 96 | 96 | 666,000 |
2012/11/12 | 99 | 99 | 97 | 97 | 535,000 |
2012/11/09 | 98 | 99 | 97 | 99 | 547,000 |
2012/11/08 | 98 | 100 | 97 | 98 | 937,000 |
2012/11/07 | 100 | 101 | 98 | 98 | 1,082,000 |
2012/11/06 | 101 | 102 | 100 | 100 | 701,000 |
2012/11/05 | 101 | 103 | 100 | 100 | 694,000 |
2012/11/02 | 101 | 104 | 100 | 102 | 2,511,000 |
2012/11/01 | 98 | 101 | 97 | 100 | 1,305,000 |
2012/10/31 | 99 | 100 | 98 | 98 | 914,000 |
2012/10/30 | 99 | 100 | 98 | 99 | 645,000 |
2012/10/29 | 100 | 101 | 99 | 99 | 461,000 |
2012/10/26 | 101 | 101 | 98 | 100 | 1,206,000 |
2012/10/25 | 102 | 102 | 99 | 100 | 1,184,000 |
2012/10/24 | 101 | 103 | 101 | 102 | 581,000 |
2012/10/23 | 102 | 107 | 102 | 104 | 2,946,000 |
2012/10/22 | 99 | 102 | 99 | 102 | 1,239,000 |
2012/10/19 | 101 | 102 | 100 | 102 | 1,413,000 |
2012/10/18 | 99 | 103 | 99 | 103 | 1,848,000 |
2012/10/17 | 100 | 100 | 98 | 98 | 1,278,000 |
2012/10/16 | 95 | 99 | 94 | 99 | 2,070,000 |
2012/10/15 | 90 | 94 | 90 | 93 | 1,114,000 |
2012/10/12 | 92 | 93 | 91 | 91 | 900,000 |
2012/10/11 | 91 | 94 | 90 | 91 | 1,484,000 |
2012/10/10 | 95 | 95 | 91 | 92 | 1,550,000 |
2012/10/09 | 98 | 99 | 96 | 96 | 1,316,000 |
2012/10/05 | 100 | 100 | 97 | 100 | 1,568,000 |
2012/10/04 | 98 | 102 | 96 | 100 | 2,374,000 |
2012/10/03 | 99 | 101 | 97 | 98 | 1,435,000 |
2012/10/02 | 100 | 102 | 99 | 100 | 1,575,000 |
2012/10/01 | 99 | 102 | 99 | 100 | 1,583,000 |
2012/09/28 | 106 | 106 | 99 | 99 | 2,633,000 |
2012/09/27 | 107 | 108 | 104 | 106 | 1,486,000 |
2012/09/26 | 107 | 108 | 107 | 108 | 340,000 |
2012/09/25 | 111 | 111 | 108 | 109 | 1,508,000 |
2012/09/24 | 112 | 114 | 111 | 112 | 553,000 |
2012/09/21 | 114 | 115 | 112 | 112 | 672,000 |
2012/09/20 | 118 | 118 | 114 | 114 | 1,189,000 |
2012/09/19 | 115 | 118 | 115 | 118 | 1,057,000 |
2012/09/18 | 114 | 117 | 113 | 116 | 1,007,000 |
2012/09/14 | 112 | 115 | 112 | 114 | 1,326,000 |
2012/09/13 | 114 | 115 | 110 | 110 | 1,894,000 |
2012/09/12 | 112 | 116 | 112 | 115 | 1,203,000 |
2012/09/11 | 110 | 113 | 110 | 113 | 705,000 |
2012/09/10 | 113 | 115 | 112 | 113 | 817,000 |
2012/09/07 | 110 | 113 | 109 | 113 | 2,059,000 |
2012/09/06 | 109 | 109 | 105 | 106 | 1,153,000 |
2012/09/05 | 113 | 113 | 109 | 110 | 863,000 |
2012/09/04 | 114 | 114 | 113 | 113 | 329,000 |
2012/09/03 | 113 | 115 | 112 | 114 | 943,000 |
2012/08/31 | 110 | 116 | 109 | 113 | 2,392,000 |
2012/08/30 | 115 | 115 | 112 | 112 | 463,000 |
2012/08/29 | 115 | 116 | 112 | 116 | 1,182,000 |
2012/08/28 | 120 | 120 | 114 | 115 | 1,782,000 |
2012/08/27 | 122 | 123 | 120 | 120 | 599,000 |
2012/08/24 | 123 | 123 | 120 | 120 | 721,000 |
2012/08/23 | 122 | 124 | 121 | 123 | 843,000 |
2012/08/22 | 126 | 127 | 122 | 124 | 1,431,000 |
2012/08/21 | 128 | 129 | 126 | 126 | 890,000 |
2012/08/20 | 126 | 128 | 126 | 127 | 2,537,000 |
2012/08/17 | 122 | 126 | 122 | 125 | 2,118,000 |
2012/08/16 | 123 | 123 | 121 | 121 | 1,716,000 |
2012/08/15 | 123 | 127 | 122 | 123 | 4,533,000 |
2012/08/14 | 113 | 125 | 113 | 121 | 7,165,000 |
2012/08/13 | 111 | 112 | 110 | 112 | 358,000 |
2012/08/10 | 113 | 113 | 111 | 111 | 399,000 |
2012/08/09 | 111 | 113 | 110 | 113 | 1,036,000 |
2012/08/08 | 113 | 116 | 112 | 113 | 1,200,000 |
2012/08/07 | 111 | 113 | 110 | 113 | 602,000 |
2012/08/06 | 111 | 112 | 110 | 112 | 801,000 |
2012/08/03 | 112 | 112 | 108 | 109 | 1,197,000 |
2012/08/02 | 112 | 114 | 112 | 113 | 429,000 |
2012/08/01 | 115 | 116 | 111 | 113 | 1,149,000 |
2012/07/31 | 117 | 118 | 115 | 117 | 833,000 |
2012/07/30 | 114 | 119 | 114 | 116 | 1,541,000 |
2012/07/27 | 115 | 115 | 111 | 113 | 1,221,000 |
2012/07/26 | 110 | 111 | 108 | 111 | 1,610,000 |
2012/07/25 | 110 | 110 | 108 | 109 | 1,343,000 |
2012/07/24 | 108 | 113 | 107 | 113 | 1,603,000 |
2012/07/23 | 118 | 118 | 111 | 111 | 1,234,000 |
2012/07/20 | 124 | 124 | 118 | 120 | 1,173,000 |
2012/07/19 | 120 | 124 | 120 | 123 | 1,717,000 |
2012/07/18 | 121 | 129 | 117 | 118 | 4,171,000 |
2012/07/17 | 122 | 124 | 120 | 121 | 915,000 |
2012/07/13 | 118 | 124 | 118 | 122 | 1,272,000 |
2012/07/12 | 126 | 127 | 119 | 119 | 1,569,000 |
2012/07/11 | 127 | 129 | 125 | 127 | 1,416,000 |
2012/07/10 | 133 | 134 | 129 | 129 | 1,329,000 |
2012/07/09 | 136 | 137 | 133 | 133 | 1,139,000 |
2012/07/06 | 136 | 139 | 135 | 137 | 2,437,000 |
2012/07/05 | 140 | 141 | 137 | 137 | 2,220,000 |
2012/07/04 | 143 | 143 | 139 | 139 | 2,372,000 |
2012/07/03 | 140 | 145 | 140 | 141 | 5,045,000 |
2012/07/02 | 134 | 143 | 134 | 140 | 6,869,000 |
2012/06/29 | 132 | 135 | 131 | 133 | 2,191,000 |
2012/06/28 | 135 | 136 | 131 | 132 | 3,912,000 |
2012/06/27 | 123 | 138 | 123 | 136 | 10,377,000 |
2012/06/26 | 124 | 126 | 120 | 122 | 1,920,000 |
2012/06/25 | 129 | 129 | 125 | 125 | 1,212,000 |
2012/06/22 | 124 | 128 | 123 | 127 | 1,856,000 |
2012/06/21 | 128 | 129 | 125 | 126 | 1,361,000 |
2012/06/20 | 128 | 130 | 126 | 128 | 2,594,000 |
2012/06/19 | 124 | 128 | 123 | 127 | 3,102,000 |
2012/06/18 | 120 | 126 | 120 | 125 | 3,352,000 |
2012/06/15 | 119 | 119 | 116 | 117 | 981,000 |
2012/06/14 | 119 | 120 | 118 | 118 | 685,000 |
2012/06/13 | 120 | 122 | 118 | 119 | 1,416,000 |
2012/06/12 | 118 | 120 | 116 | 119 | 1,908,000 |
2012/06/11 | 123 | 124 | 119 | 122 | 2,858,000 |
2012/06/08 | 124 | 125 | 119 | 121 | 7,741,000 |
2012/06/07 | 119 | 122 | 118 | 119 | 3,201,000 |
2012/06/06 | 110 | 115 | 108 | 114 | 2,580,000 |
2012/06/05 | 106 | 109 | 104 | 109 | 2,241,000 |
2012/06/04 | 106 | 106 | 102 | 103 | 2,441,000 |
2012/06/01 | 118 | 118 | 109 | 110 | 2,482,000 |
2012/05/31 | 116 | 121 | 115 | 119 | 993,000 |
2012/05/30 | 124 | 124 | 118 | 121 | 1,383,000 |
2012/05/29 | 116 | 125 | 114 | 124 | 1,708,000 |
2012/05/28 | 117 | 118 | 113 | 116 | 1,296,000 |
2012/05/25 | 120 | 120 | 116 | 117 | 1,512,000 |
2012/05/24 | 122 | 124 | 116 | 118 | 2,408,000 |
2012/05/23 | 130 | 130 | 122 | 123 | 2,130,000 |
2012/05/22 | 135 | 135 | 129 | 130 | 1,861,000 |
2012/05/21 | 131 | 133 | 129 | 130 | 1,251,000 |
2012/05/18 | 132 | 133 | 128 | 130 | 1,807,000 |
2012/05/17 | 133 | 140 | 131 | 138 | 1,253,000 |
2012/05/16 | 128 | 135 | 128 | 135 | 1,401,000 |
2012/05/15 | 130 | 135 | 125 | 133 | 2,512,000 |
2012/05/14 | 147 | 147 | 133 | 135 | 2,257,000 |
2012/05/11 | 140 | 149 | 139 | 146 | 3,034,000 |
2012/05/10 | 142 | 145 | 139 | 143 | 1,772,000 |
2012/05/09 | 142 | 145 | 139 | 145 | 1,202,000 |
2012/05/08 | 149 | 149 | 143 | 143 | 1,338,000 |
2012/05/07 | 154 | 156 | 147 | 148 | 1,637,000 |
2012/05/02 | 152 | 156 | 151 | 156 | 776,000 |
2012/05/01 | 155 | 155 | 150 | 151 | 1,356,000 |
2012/04/27 | 159 | 159 | 157 | 157 | 809,000 |
2012/04/26 | 159 | 159 | 156 | 157 | 797,000 |
2012/04/25 | 158 | 160 | 157 | 158 | 636,000 |
2012/04/24 | 161 | 161 | 157 | 158 | 1,229,000 |
2012/04/23 | 163 | 163 | 159 | 160 | 988,000 |
2012/04/20 | 160 | 162 | 158 | 162 | 875,000 |
2012/04/19 | 159 | 159 | 158 | 159 | 798,000 |
2012/04/18 | 159 | 161 | 158 | 161 | 1,100,000 |
2012/04/17 | 157 | 158 | 154 | 156 | 1,613,000 |
2012/04/16 | 162 | 162 | 157 | 157 | 2,016,000 |
2012/04/13 | 165 | 167 | 162 | 162 | 2,089,000 |
2012/04/12 | 170 | 171 | 160 | 163 | 3,370,000 |
2012/04/11 | 165 | 168 | 164 | 167 | 1,158,000 |
2012/04/10 | 171 | 172 | 166 | 166 | 2,508,000 |
2012/04/09 | 172 | 174 | 171 | 172 | 1,565,000 |
2012/04/06 | 179 | 179 | 174 | 174 | 1,341,000 |
2012/04/05 | 177 | 179 | 174 | 178 | 1,944,000 |
2012/04/04 | 183 | 185 | 176 | 180 | 4,330,000 |
2012/04/03 | 182 | 186 | 179 | 185 | 4,388,000 |
2012/04/02 | 183 | 183 | 179 | 181 | 2,660,000 |
2012/03/30 | 176 | 182 | 175 | 180 | 3,537,000 |
2012/03/29 | 177 | 177 | 174 | 174 | 1,092,000 |
2012/03/28 | 172 | 177 | 171 | 175 | 1,967,000 |
2012/03/27 | 170 | 171 | 169 | 171 | 857,000 |
2012/03/26 | 170 | 171 | 167 | 169 | 1,232,000 |
2012/03/23 | 171 | 172 | 170 | 170 | 1,521,000 |
2012/03/22 | 173 | 174 | 172 | 172 | 320,000 |
2012/03/21 | 173 | 175 | 173 | 173 | 569,000 |
2012/03/19 | 174 | 176 | 172 | 176 | 1,278,000 |
2012/03/16 | 175 | 175 | 172 | 174 | 1,069,000 |
2012/03/15 | 175 | 177 | 174 | 175 | 2,003,000 |
2012/03/14 | 175 | 177 | 175 | 175 | 1,793,000 |
2012/03/13 | 173 | 175 | 172 | 174 | 1,353,000 |
2012/03/12 | 176 | 176 | 173 | 174 | 1,254,000 |
2012/03/09 | 174 | 176 | 172 | 175 | 2,577,000 |
2012/03/08 | 173 | 173 | 170 | 173 | 1,143,000 |
2012/03/07 | 170 | 173 | 170 | 171 | 1,312,000 |
2012/03/06 | 175 | 176 | 172 | 173 | 1,052,000 |
2012/03/05 | 176 | 178 | 175 | 177 | 1,237,000 |
2012/03/02 | 176 | 177 | 173 | 175 | 853,000 |
2012/03/01 | 177 | 180 | 174 | 174 | 1,534,000 |
2012/02/29 | 181 | 182 | 177 | 178 | 1,503,000 |
2012/02/28 | 180 | 181 | 176 | 180 | 1,825,000 |
2012/02/27 | 187 | 188 | 183 | 184 | 2,009,000 |
2012/02/24 | 181 | 187 | 180 | 184 | 6,219,000 |
2012/02/23 | 178 | 179 | 176 | 177 | 2,794,000 |
2012/02/22 | 174 | 178 | 173 | 178 | 1,931,000 |
2012/02/21 | 178 | 178 | 172 | 172 | 1,986,000 |
2012/02/20 | 171 | 176 | 171 | 176 | 3,896,000 |
2012/02/17 | 168 | 169 | 166 | 168 | 1,811,000 |
2012/02/16 | 165 | 169 | 165 | 167 | 1,426,000 |
2012/02/15 | 170 | 170 | 163 | 167 | 3,568,000 |
2012/02/14 | 171 | 171 | 168 | 170 | 1,372,000 |
2012/02/13 | 168 | 169 | 167 | 169 | 2,014,000 |
2012/02/10 | 172 | 173 | 168 | 170 | 1,301,000 |
2012/02/09 | 166 | 172 | 166 | 168 | 3,627,000 |
2012/02/08 | 167 | 168 | 165 | 166 | 2,651,000 |
2012/02/07 | 174 | 175 | 164 | 168 | 5,832,000 |
2012/02/06 | 180 | 181 | 177 | 179 | 1,052,000 |
2012/02/03 | 181 | 183 | 178 | 178 | 1,733,000 |
2012/02/02 | 178 | 184 | 177 | 182 | 1,616,000 |
2012/02/01 | 179 | 180 | 177 | 177 | 1,084,000 |
2012/01/31 | 181 | 182 | 179 | 180 | 663,000 |
2012/01/30 | 182 | 182 | 180 | 182 | 1,137,000 |
2012/01/27 | 180 | 183 | 179 | 180 | 1,439,000 |
2012/01/26 | 186 | 187 | 180 | 183 | 1,811,000 |
2012/01/25 | 186 | 188 | 184 | 187 | 1,280,000 |
2012/01/24 | 189 | 190 | 185 | 186 | 1,995,000 |
2012/01/23 | 185 | 189 | 184 | 188 | 2,394,000 |
2012/01/20 | 187 | 187 | 184 | 186 | 2,193,000 |
2012/01/19 | 182 | 187 | 182 | 186 | 3,848,000 |
2012/01/18 | 184 | 185 | 180 | 180 | 2,758,000 |
2012/01/17 | 178 | 184 | 176 | 182 | 4,088,000 |
2012/01/16 | 177 | 177 | 175 | 176 | 846,000 |
2012/01/13 | 175 | 182 | 175 | 178 | 3,664,000 |
2012/01/12 | 175 | 177 | 173 | 176 | 2,352,000 |
2012/01/11 | 176 | 179 | 175 | 176 | 1,819,000 |
2012/01/10 | 175 | 178 | 174 | 176 | 1,366,000 |
2012/01/06 | 178 | 179 | 173 | 176 | 2,402,000 |
2012/01/05 | 176 | 181 | 175 | 180 | 2,491,000 |
2012/01/04 | 174 | 178 | 173 | 176 | 3,253,000 |