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 |
---|---|---|---|---|---|
2013/12/30 | 230 | 232 | 228 | 229 | 1,517,000 |
2013/12/27 | 233 | 233 | 228 | 230 | 1,990,000 |
2013/12/26 | 227 | 234 | 226 | 232 | 3,027,000 |
2013/12/25 | 222 | 228 | 222 | 227 | 2,826,000 |
2013/12/24 | 227 | 232 | 222 | 225 | 4,990,000 |
2013/12/20 | 226 | 229 | 221 | 225 | 5,260,000 |
2013/12/19 | 224 | 227 | 222 | 227 | 4,077,000 |
2013/12/18 | 219 | 222 | 218 | 220 | 2,138,000 |
2013/12/17 | 220 | 228 | 219 | 220 | 5,019,000 |
2013/12/16 | 220 | 222 | 217 | 218 | 3,754,000 |
2013/12/13 | 224 | 226 | 217 | 223 | 6,529,000 |
2013/12/12 | 214 | 228 | 212 | 224 | 21,845,000 |
2013/12/11 | 211 | 212 | 206 | 208 | 1,964,000 |
2013/12/10 | 204 | 212 | 201 | 210 | 3,799,000 |
2013/12/09 | 205 | 205 | 202 | 204 | 1,354,000 |
2013/12/06 | 203 | 206 | 199 | 203 | 2,737,000 |
2013/12/05 | 207 | 210 | 202 | 205 | 3,288,000 |
2013/12/04 | 212 | 221 | 205 | 209 | 15,170,000 |
2013/12/03 | 203 | 219 | 203 | 212 | 15,361,000 |
2013/12/02 | 199 | 203 | 199 | 202 | 2,048,000 |
2013/11/29 | 195 | 200 | 195 | 199 | 1,941,000 |
2013/11/28 | 196 | 197 | 194 | 197 | 1,176,000 |
2013/11/27 | 196 | 197 | 195 | 195 | 680,000 |
2013/11/26 | 198 | 199 | 194 | 198 | 1,566,000 |
2013/11/25 | 203 | 204 | 198 | 198 | 2,809,000 |
2013/11/22 | 202 | 204 | 199 | 203 | 3,580,000 |
2013/11/21 | 201 | 203 | 199 | 201 | 3,375,000 |
2013/11/20 | 198 | 200 | 196 | 200 | 3,032,000 |
2013/11/19 | 198 | 199 | 194 | 197 | 2,040,000 |
2013/11/18 | 195 | 197 | 192 | 197 | 2,157,000 |
2013/11/15 | 191 | 197 | 189 | 194 | 4,264,000 |
2013/11/14 | 190 | 190 | 188 | 190 | 1,064,000 |
2013/11/13 | 188 | 191 | 186 | 190 | 987,000 |
2013/11/12 | 187 | 191 | 187 | 189 | 944,000 |
2013/11/11 | 192 | 192 | 186 | 188 | 1,099,000 |
2013/11/08 | 188 | 192 | 188 | 190 | 1,268,000 |
2013/11/07 | 189 | 195 | 188 | 192 | 6,259,000 |
2013/11/06 | 178 | 189 | 178 | 184 | 1,236,000 |
2013/11/05 | 181 | 182 | 177 | 178 | 1,319,000 |
2013/11/01 | 184 | 184 | 179 | 180 | 1,375,000 |
2013/10/31 | 188 | 189 | 183 | 185 | 978,000 |
2013/10/30 | 190 | 192 | 187 | 189 | 1,025,000 |
2013/10/29 | 189 | 191 | 187 | 190 | 730,000 |
2013/10/28 | 190 | 192 | 187 | 192 | 1,037,000 |
2013/10/25 | 190 | 190 | 185 | 189 | 1,132,000 |
2013/10/24 | 190 | 190 | 187 | 190 | 662,000 |
2013/10/23 | 194 | 195 | 188 | 190 | 2,518,000 |
2013/10/22 | 190 | 195 | 188 | 195 | 3,541,000 |
2013/10/21 | 190 | 191 | 186 | 188 | 1,249,000 |
2013/10/18 | 185 | 190 | 184 | 189 | 1,822,000 |
2013/10/17 | 186 | 186 | 183 | 184 | 1,001,000 |
2013/10/16 | 181 | 185 | 178 | 183 | 1,372,000 |
2013/10/15 | 187 | 188 | 180 | 181 | 1,362,000 |
2013/10/11 | 184 | 187 | 183 | 186 | 1,463,000 |
2013/10/10 | 181 | 186 | 179 | 181 | 1,727,000 |
2013/10/09 | 180 | 183 | 176 | 181 | 1,226,000 |
2013/10/08 | 174 | 182 | 174 | 179 | 1,439,000 |
2013/10/07 | 184 | 185 | 176 | 177 | 1,549,000 |
2013/10/04 | 185 | 188 | 183 | 184 | 1,639,000 |
2013/10/03 | 183 | 194 | 181 | 188 | 4,010,000 |
2013/10/02 | 184 | 187 | 181 | 182 | 1,151,000 |
2013/10/01 | 187 | 187 | 183 | 183 | 1,689,000 |
2013/09/30 | 185 | 188 | 181 | 187 | 1,199,000 |
2013/09/27 | 188 | 192 | 186 | 188 | 1,906,000 |
2013/09/26 | 182 | 188 | 179 | 186 | 1,491,000 |
2013/09/25 | 188 | 189 | 178 | 181 | 2,418,000 |
2013/09/24 | 181 | 190 | 181 | 189 | 4,050,000 |
2013/09/20 | 179 | 181 | 178 | 180 | 2,425,000 |
2013/09/19 | 173 | 178 | 171 | 177 | 2,348,000 |
2013/09/18 | 171 | 174 | 171 | 173 | 1,397,000 |
2013/09/17 | 175 | 176 | 171 | 173 | 1,465,000 |
2013/09/13 | 173 | 175 | 171 | 175 | 2,745,000 |
2013/09/12 | 168 | 174 | 167 | 171 | 2,464,000 |
2013/09/11 | 161 | 170 | 161 | 169 | 3,463,000 |
2013/09/10 | 155 | 160 | 154 | 159 | 1,932,000 |
2013/09/09 | 158 | 158 | 154 | 156 | 728,000 |
2013/09/06 | 154 | 155 | 152 | 155 | 927,000 |
2013/09/05 | 155 | 155 | 152 | 153 | 477,000 |
2013/09/04 | 151 | 156 | 151 | 155 | 648,000 |
2013/09/03 | 150 | 153 | 150 | 153 | 575,000 |
2013/09/02 | 150 | 150 | 147 | 148 | 672,000 |
2013/08/30 | 153 | 153 | 148 | 149 | 954,000 |
2013/08/29 | 152 | 154 | 150 | 152 | 980,000 |
2013/08/28 | 155 | 155 | 152 | 153 | 727,000 |
2013/08/27 | 156 | 161 | 156 | 157 | 550,000 |
2013/08/26 | 160 | 161 | 158 | 159 | 779,000 |
2013/08/23 | 154 | 160 | 154 | 159 | 1,309,000 |
2013/08/22 | 154 | 156 | 152 | 153 | 795,000 |
2013/08/21 | 157 | 158 | 151 | 154 | 1,154,000 |
2013/08/20 | 156 | 162 | 156 | 157 | 2,324,000 |
2013/08/19 | 155 | 156 | 154 | 156 | 597,000 |
2013/08/16 | 153 | 156 | 153 | 156 | 704,000 |
2013/08/15 | 154 | 158 | 154 | 156 | 1,025,000 |
2013/08/14 | 154 | 158 | 153 | 158 | 1,225,000 |
2013/08/13 | 150 | 154 | 149 | 154 | 919,000 |
2013/08/12 | 149 | 151 | 148 | 150 | 857,000 |
2013/08/09 | 152 | 155 | 148 | 150 | 1,337,000 |
2013/08/08 | 147 | 156 | 147 | 151 | 2,264,000 |
2013/08/07 | 145 | 153 | 145 | 148 | 2,455,000 |
2013/08/06 | 147 | 149 | 145 | 149 | 1,461,000 |
2013/08/05 | 148 | 152 | 146 | 149 | 2,425,000 |
2013/08/02 | 153 | 156 | 151 | 156 | 1,099,000 |
2013/08/01 | 146 | 153 | 144 | 152 | 2,110,000 |
2013/07/31 | 150 | 151 | 147 | 148 | 1,041,000 |
2013/07/30 | 141 | 154 | 141 | 153 | 1,560,000 |
2013/07/29 | 146 | 147 | 140 | 142 | 2,571,000 |
2013/07/26 | 153 | 153 | 149 | 149 | 1,519,000 |
2013/07/25 | 159 | 159 | 154 | 154 | 1,455,000 |
2013/07/24 | 160 | 161 | 157 | 159 | 1,152,000 |
2013/07/23 | 158 | 162 | 157 | 159 | 1,674,000 |
2013/07/22 | 161 | 162 | 157 | 160 | 1,637,000 |
2013/07/19 | 162 | 164 | 156 | 162 | 2,210,000 |
2013/07/18 | 162 | 163 | 159 | 163 | 1,841,000 |
2013/07/17 | 156 | 163 | 156 | 162 | 3,148,000 |
2013/07/16 | 159 | 159 | 153 | 155 | 1,877,000 |
2013/07/12 | 157 | 161 | 157 | 158 | 2,092,000 |
2013/07/11 | 152 | 159 | 152 | 156 | 2,329,000 |
2013/07/10 | 152 | 155 | 150 | 155 | 1,668,000 |
2013/07/09 | 152 | 154 | 149 | 152 | 1,871,000 |
2013/07/08 | 152 | 156 | 150 | 150 | 3,156,000 |
2013/07/05 | 145 | 150 | 145 | 150 | 1,657,000 |
2013/07/04 | 145 | 147 | 143 | 143 | 839,000 |
2013/07/03 | 147 | 148 | 145 | 145 | 1,445,000 |
2013/07/02 | 148 | 149 | 145 | 147 | 1,896,000 |
2013/07/01 | 145 | 147 | 143 | 146 | 1,425,000 |
2013/06/28 | 141 | 145 | 140 | 145 | 2,194,000 |
2013/06/27 | 133 | 142 | 129 | 140 | 2,604,000 |
2013/06/26 | 136 | 139 | 131 | 131 | 2,381,000 |
2013/06/25 | 142 | 142 | 132 | 133 | 3,122,000 |
2013/06/24 | 145 | 146 | 138 | 139 | 3,763,000 |
2013/06/21 | 143 | 146 | 142 | 146 | 2,366,000 |
2013/06/20 | 151 | 153 | 148 | 148 | 2,034,000 |
2013/06/19 | 148 | 151 | 145 | 151 | 2,126,000 |
2013/06/18 | 151 | 154 | 146 | 146 | 1,987,000 |
2013/06/17 | 139 | 154 | 139 | 151 | 2,527,000 |
2013/06/14 | 141 | 144 | 139 | 140 | 1,688,000 |
2013/06/13 | 141 | 145 | 138 | 138 | 2,847,000 |
2013/06/12 | 141 | 148 | 141 | 145 | 2,725,000 |
2013/06/11 | 150 | 153 | 142 | 143 | 3,072,000 |
2013/06/10 | 145 | 149 | 144 | 149 | 1,800,000 |
2013/06/07 | 142 | 148 | 134 | 139 | 4,126,000 |
2013/06/06 | 152 | 158 | 145 | 145 | 3,770,000 |
2013/06/05 | 162 | 168 | 156 | 157 | 3,051,000 |
2013/06/04 | 162 | 166 | 159 | 163 | 5,649,000 |
2013/06/03 | 172 | 172 | 164 | 166 | 4,843,000 |
2013/05/31 | 200 | 202 | 174 | 176 | 30,919,000 |
2013/05/30 | 174 | 178 | 169 | 170 | 1,966,000 |
2013/05/29 | 182 | 182 | 174 | 179 | 2,404,000 |
2013/05/28 | 170 | 181 | 170 | 179 | 2,118,000 |
2013/05/27 | 179 | 183 | 172 | 173 | 3,163,000 |
2013/05/24 | 182 | 189 | 173 | 181 | 4,331,000 |
2013/05/23 | 193 | 197 | 180 | 181 | 4,799,000 |
2013/05/22 | 200 | 203 | 192 | 193 | 5,408,000 |
2013/05/21 | 188 | 200 | 187 | 198 | 8,120,000 |
2013/05/20 | 185 | 189 | 182 | 189 | 4,189,000 |
2013/05/17 | 175 | 182 | 173 | 181 | 2,587,000 |
2013/05/16 | 181 | 182 | 168 | 178 | 4,263,000 |
2013/05/15 | 189 | 191 | 177 | 179 | 5,291,000 |
2013/05/14 | 191 | 192 | 187 | 188 | 5,421,000 |
2013/05/13 | 187 | 191 | 185 | 190 | 5,123,000 |
2013/05/10 | 190 | 192 | 183 | 185 | 8,993,000 |
2013/05/09 | 175 | 189 | 174 | 185 | 17,491,000 |
2013/05/08 | 176 | 182 | 174 | 178 | 8,959,000 |
2013/05/07 | 172 | 176 | 170 | 174 | 8,115,000 |
2013/05/02 | 165 | 170 | 164 | 169 | 4,772,000 |
2013/05/01 | 165 | 168 | 164 | 165 | 3,104,000 |
2013/04/30 | 163 | 166 | 161 | 165 | 2,872,000 |
2013/04/26 | 171 | 171 | 163 | 163 | 6,208,000 |
2013/04/25 | 166 | 171 | 165 | 169 | 12,202,000 |
2013/04/24 | 164 | 164 | 159 | 164 | 4,547,000 |
2013/04/23 | 162 | 166 | 161 | 162 | 3,817,000 |
2013/04/22 | 164 | 168 | 161 | 161 | 6,755,000 |
2013/04/19 | 156 | 165 | 156 | 161 | 9,059,000 |
2013/04/18 | 153 | 162 | 153 | 157 | 7,591,000 |
2013/04/17 | 154 | 156 | 151 | 154 | 2,580,000 |
2013/04/16 | 150 | 154 | 149 | 152 | 2,021,000 |
2013/04/15 | 152 | 157 | 152 | 154 | 4,168,000 |
2013/04/12 | 153 | 155 | 151 | 154 | 2,999,000 |
2013/04/11 | 154 | 155 | 148 | 154 | 3,405,000 |
2013/04/10 | 147 | 153 | 144 | 152 | 4,609,000 |
2013/04/09 | 146 | 147 | 142 | 146 | 2,978,000 |
2013/04/08 | 141 | 146 | 140 | 144 | 2,201,000 |
2013/04/05 | 140 | 143 | 137 | 138 | 2,692,000 |
2013/04/04 | 136 | 138 | 130 | 134 | 2,079,000 |
2013/04/03 | 139 | 140 | 135 | 136 | 2,490,000 |
2013/04/02 | 136 | 141 | 132 | 139 | 3,056,000 |
2013/04/01 | 146 | 149 | 139 | 140 | 3,186,000 |
2013/03/29 | 153 | 154 | 144 | 144 | 4,928,000 |
2013/03/28 | 155 | 155 | 152 | 154 | 1,250,000 |
2013/03/27 | 156 | 156 | 153 | 154 | 1,595,000 |
2013/03/26 | 155 | 163 | 152 | 153 | 8,738,000 |
2013/03/25 | 152 | 159 | 149 | 157 | 5,158,000 |
2013/03/22 | 153 | 154 | 151 | 152 | 2,027,000 |
2013/03/21 | 156 | 158 | 153 | 154 | 4,039,000 |
2013/03/19 | 152 | 155 | 151 | 153 | 2,617,000 |
2013/03/18 | 154 | 155 | 150 | 151 | 2,124,000 |
2013/03/15 | 157 | 160 | 154 | 158 | 3,471,000 |
2013/03/14 | 165 | 167 | 157 | 157 | 12,986,000 |
2013/03/13 | 149 | 152 | 147 | 147 | 2,402,000 |
2013/03/12 | 156 | 157 | 150 | 151 | 2,196,000 |
2013/03/11 | 157 | 158 | 154 | 156 | 1,864,000 |
2013/03/08 | 156 | 158 | 154 | 155 | 2,380,000 |
2013/03/07 | 157 | 158 | 151 | 153 | 5,090,000 |
2013/03/06 | 145 | 161 | 144 | 158 | 13,797,000 |
2013/03/05 | 142 | 144 | 139 | 142 | 1,914,000 |
2013/03/04 | 144 | 144 | 140 | 140 | 1,212,000 |
2013/03/01 | 145 | 146 | 143 | 143 | 1,042,000 |
2013/02/28 | 142 | 146 | 141 | 144 | 1,409,000 |
2013/02/27 | 144 | 145 | 139 | 140 | 1,323,000 |
2013/02/26 | 143 | 148 | 142 | 143 | 2,189,000 |
2013/02/25 | 152 | 154 | 147 | 147 | 1,925,000 |
2013/02/22 | 150 | 154 | 147 | 149 | 3,984,000 |
2013/02/21 | 145 | 156 | 144 | 150 | 9,247,000 |
2013/02/20 | 136 | 148 | 136 | 147 | 6,574,000 |
2013/02/19 | 135 | 138 | 133 | 134 | 2,050,000 |
2013/02/18 | 132 | 136 | 131 | 133 | 2,321,000 |
2013/02/15 | 134 | 136 | 128 | 134 | 4,026,000 |
2013/02/14 | 135 | 136 | 129 | 131 | 3,900,000 |
2013/02/13 | 130 | 141 | 127 | 138 | 6,787,000 |
2013/02/12 | 147 | 149 | 142 | 142 | 6,523,000 |
2013/02/08 | 161 | 164 | 156 | 158 | 5,581,000 |
2013/02/07 | 164 | 181 | 163 | 168 | 19,409,000 |
2013/02/06 | 160 | 162 | 157 | 160 | 2,475,000 |
2013/02/05 | 159 | 162 | 154 | 155 | 3,262,000 |
2013/02/04 | 161 | 163 | 158 | 161 | 2,996,000 |
2013/02/01 | 165 | 165 | 156 | 157 | 3,434,000 |
2013/01/31 | 168 | 168 | 157 | 164 | 4,881,000 |
2013/01/30 | 166 | 167 | 162 | 166 | 4,934,000 |
2013/01/29 | 168 | 175 | 166 | 169 | 9,999,000 |
2013/01/28 | 159 | 170 | 157 | 170 | 15,333,000 |
2013/01/25 | 150 | 164 | 150 | 160 | 21,212,000 |
2013/01/24 | 144 | 147 | 141 | 146 | 4,092,000 |
2013/01/23 | 140 | 151 | 138 | 144 | 11,674,000 |
2013/01/22 | 139 | 145 | 135 | 140 | 12,238,000 |
2013/01/21 | 122 | 144 | 121 | 140 | 22,100,000 |
2013/01/18 | 119 | 120 | 117 | 120 | 2,802,000 |
2013/01/17 | 119 | 121 | 114 | 115 | 3,900,000 |
2013/01/16 | 120 | 120 | 114 | 117 | 4,048,000 |
2013/01/15 | 122 | 123 | 120 | 121 | 1,496,000 |
2013/01/11 | 121 | 123 | 120 | 121 | 3,196,000 |
2013/01/10 | 120 | 121 | 119 | 120 | 1,682,000 |
2013/01/09 | 114 | 119 | 113 | 117 | 1,894,000 |
2013/01/08 | 121 | 121 | 115 | 116 | 2,898,000 |
2013/01/07 | 125 | 125 | 120 | 122 | 2,450,000 |
2013/01/04 | 128 | 129 | 124 | 125 | 3,562,000 |