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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,104 | 1,120 | 1,083 | 1,087 | 225,200 |
| 2015/12/29 | 1,059 | 1,097 | 1,040 | 1,093 | 373,100 |
| 2015/12/28 | 1,005 | 1,067 | 1,002 | 1,060 | 376,900 |
| 2015/12/25 | 1,050 | 1,060 | 1,012 | 1,020 | 550,500 |
| 2015/12/24 | 1,047 | 1,087 | 1,047 | 1,055 | 532,800 |
| 2015/12/22 | 1,060 | 1,079 | 1,049 | 1,049 | 322,800 |
| 2015/12/21 | 1,066 | 1,073 | 1,053 | 1,068 | 380,600 |
| 2015/12/18 | 1,111 | 1,130 | 1,100 | 1,100 | 325,100 |
| 2015/12/17 | 1,120 | 1,135 | 1,114 | 1,115 | 267,500 |
| 2015/12/16 | 1,125 | 1,131 | 1,108 | 1,111 | 323,200 |
| 2015/12/15 | 1,148 | 1,151 | 1,111 | 1,115 | 315,500 |
| 2015/12/14 | 1,133 | 1,147 | 1,123 | 1,142 | 241,900 |
| 2015/12/11 | 1,140 | 1,154 | 1,137 | 1,154 | 247,300 |
| 2015/12/10 | 1,150 | 1,156 | 1,133 | 1,142 | 348,900 |
| 2015/12/09 | 1,170 | 1,176 | 1,162 | 1,164 | 272,800 |
| 2015/12/08 | 1,173 | 1,182 | 1,171 | 1,181 | 281,000 |
| 2015/12/07 | 1,191 | 1,192 | 1,177 | 1,181 | 325,600 |
| 2015/12/04 | 1,170 | 1,186 | 1,168 | 1,183 | 428,900 |
| 2015/12/03 | 1,185 | 1,185 | 1,175 | 1,183 | 245,300 |
| 2015/12/02 | 1,177 | 1,187 | 1,163 | 1,187 | 529,700 |
| 2015/12/01 | 1,175 | 1,189 | 1,169 | 1,177 | 287,500 |
| 2015/11/30 | 1,194 | 1,194 | 1,175 | 1,178 | 323,900 |
| 2015/11/27 | 1,175 | 1,195 | 1,175 | 1,180 | 344,400 |
| 2015/11/26 | 1,190 | 1,197 | 1,173 | 1,175 | 448,300 |
| 2015/11/25 | 1,184 | 1,205 | 1,182 | 1,193 | 618,400 |
| 2015/11/24 | 1,149 | 1,178 | 1,149 | 1,175 | 430,900 |
| 2015/11/20 | 1,150 | 1,150 | 1,136 | 1,143 | 346,000 |
| 2015/11/19 | 1,148 | 1,154 | 1,139 | 1,152 | 409,700 |
| 2015/11/18 | 1,151 | 1,152 | 1,137 | 1,142 | 481,900 |
| 2015/11/17 | 1,130 | 1,160 | 1,130 | 1,157 | 570,000 |
| 2015/11/16 | 1,154 | 1,154 | 1,121 | 1,122 | 622,200 |
| 2015/11/13 | 1,163 | 1,170 | 1,152 | 1,161 | 650,600 |
| 2015/11/12 | 1,205 | 1,213 | 1,174 | 1,180 | 1,115,500 |
| 2015/11/11 | 1,222 | 1,230 | 1,205 | 1,213 | 821,400 |
| 2015/11/10 | 1,233 | 1,240 | 1,199 | 1,221 | 1,759,500 |
| 2015/11/09 | 1,250 | 1,280 | 1,204 | 1,215 | 3,932,700 |
| 2015/11/06 | 1,559 | 1,595 | 1,544 | 1,579 | 545,500 |
| 2015/11/05 | 1,560 | 1,567 | 1,527 | 1,559 | 314,200 |
| 2015/11/04 | 1,572 | 1,587 | 1,533 | 1,560 | 554,700 |
| 2015/11/02 | 1,511 | 1,567 | 1,496 | 1,545 | 484,800 |
| 2015/10/30 | 1,536 | 1,536 | 1,487 | 1,511 | 529,700 |
| 2015/10/29 | 1,527 | 1,542 | 1,507 | 1,541 | 496,700 |
| 2015/10/28 | 1,483 | 1,516 | 1,482 | 1,511 | 342,500 |
| 2015/10/27 | 1,514 | 1,555 | 1,480 | 1,485 | 911,500 |
| 2015/10/26 | 1,436 | 1,514 | 1,428 | 1,505 | 1,076,900 |
| 2015/10/23 | 1,446 | 1,446 | 1,408 | 1,415 | 336,600 |
| 2015/10/22 | 1,380 | 1,412 | 1,359 | 1,386 | 306,200 |
| 2015/10/21 | 1,346 | 1,386 | 1,332 | 1,380 | 271,600 |
| 2015/10/20 | 1,350 | 1,358 | 1,330 | 1,346 | 218,000 |
| 2015/10/19 | 1,401 | 1,408 | 1,326 | 1,342 | 565,800 |
| 2015/10/16 | 1,435 | 1,462 | 1,387 | 1,389 | 547,400 |
| 2015/10/15 | 1,391 | 1,433 | 1,380 | 1,424 | 459,200 |
| 2015/10/14 | 1,445 | 1,445 | 1,386 | 1,424 | 402,100 |
| 2015/10/13 | 1,483 | 1,490 | 1,465 | 1,468 | 272,000 |
| 2015/10/09 | 1,440 | 1,496 | 1,440 | 1,484 | 441,600 |
| 2015/10/08 | 1,434 | 1,469 | 1,424 | 1,433 | 333,400 |
| 2015/10/07 | 1,410 | 1,435 | 1,400 | 1,431 | 294,600 |
| 2015/10/06 | 1,422 | 1,460 | 1,397 | 1,401 | 315,100 |
| 2015/10/05 | 1,321 | 1,417 | 1,321 | 1,392 | 555,000 |
| 2015/10/02 | 1,290 | 1,326 | 1,270 | 1,312 | 204,700 |
| 2015/10/01 | 1,286 | 1,329 | 1,281 | 1,316 | 259,900 |
| 2015/09/30 | 1,255 | 1,290 | 1,242 | 1,273 | 349,300 |
| 2015/09/29 | 1,301 | 1,301 | 1,241 | 1,246 | 511,200 |
| 2015/09/28 | 1,337 | 1,384 | 1,330 | 1,344 | 219,100 |
| 2015/09/25 | 1,354 | 1,367 | 1,312 | 1,351 | 376,400 |
| 2015/09/24 | 1,421 | 1,433 | 1,359 | 1,367 | 365,200 |
| 2015/09/18 | 1,442 | 1,469 | 1,424 | 1,440 | 308,000 |
| 2015/09/17 | 1,403 | 1,474 | 1,395 | 1,461 | 601,900 |
| 2015/09/16 | 1,389 | 1,405 | 1,341 | 1,373 | 342,200 |
| 2015/09/15 | 1,392 | 1,436 | 1,368 | 1,369 | 308,800 |
| 2015/09/14 | 1,370 | 1,414 | 1,366 | 1,370 | 279,300 |
| 2015/09/11 | 1,380 | 1,406 | 1,364 | 1,370 | 352,700 |
| 2015/09/10 | 1,379 | 1,415 | 1,354 | 1,410 | 267,300 |
| 2015/09/09 | 1,349 | 1,393 | 1,343 | 1,387 | 307,600 |
| 2015/09/08 | 1,311 | 1,354 | 1,307 | 1,308 | 188,300 |
| 2015/09/07 | 1,300 | 1,342 | 1,277 | 1,330 | 337,900 |
| 2015/09/04 | 1,371 | 1,378 | 1,296 | 1,335 | 353,500 |
| 2015/09/03 | 1,406 | 1,443 | 1,377 | 1,382 | 282,300 |
| 2015/09/02 | 1,377 | 1,419 | 1,367 | 1,383 | 506,600 |
| 2015/09/01 | 1,469 | 1,479 | 1,426 | 1,437 | 359,800 |
| 2015/08/31 | 1,480 | 1,519 | 1,431 | 1,474 | 596,000 |
| 2015/08/28 | 1,460 | 1,494 | 1,458 | 1,468 | 352,100 |
| 2015/08/27 | 1,465 | 1,477 | 1,391 | 1,409 | 449,100 |
| 2015/08/26 | 1,400 | 1,441 | 1,350 | 1,417 | 465,100 |
| 2015/08/25 | 1,345 | 1,466 | 1,297 | 1,373 | 815,900 |
| 2015/08/24 | 1,500 | 1,526 | 1,425 | 1,435 | 748,800 |
| 2015/08/21 | 1,587 | 1,637 | 1,556 | 1,580 | 584,300 |
| 2015/08/20 | 1,627 | 1,690 | 1,627 | 1,660 | 645,700 |
| 2015/08/19 | 1,630 | 1,664 | 1,603 | 1,622 | 428,500 |
| 2015/08/18 | 1,579 | 1,667 | 1,578 | 1,647 | 382,100 |
| 2015/08/17 | 1,611 | 1,622 | 1,579 | 1,591 | 341,200 |
| 2015/08/14 | 1,641 | 1,645 | 1,602 | 1,627 | 289,500 |
| 2015/08/13 | 1,624 | 1,668 | 1,620 | 1,650 | 285,900 |
| 2015/08/12 | 1,690 | 1,690 | 1,616 | 1,640 | 658,500 |
| 2015/08/11 | 1,731 | 1,776 | 1,710 | 1,727 | 763,200 |
| 2015/08/10 | 1,660 | 1,738 | 1,631 | 1,714 | 977,400 |
| 2015/08/07 | 1,566 | 1,689 | 1,566 | 1,678 | 2,199,900 |
| 2015/08/06 | 1,502 | 1,554 | 1,496 | 1,520 | 845,000 |
| 2015/08/05 | 1,419 | 1,482 | 1,403 | 1,457 | 463,500 |
| 2015/08/04 | 1,400 | 1,437 | 1,400 | 1,433 | 382,300 |
| 2015/08/03 | 1,425 | 1,440 | 1,401 | 1,407 | 261,300 |
| 2015/07/31 | 1,371 | 1,440 | 1,364 | 1,429 | 439,800 |
| 2015/07/30 | 1,400 | 1,406 | 1,370 | 1,378 | 658,800 |
| 2015/07/29 | 1,487 | 1,488 | 1,401 | 1,408 | 668,700 |
| 2015/07/28 | 1,455 | 1,491 | 1,447 | 1,475 | 302,700 |
| 2015/07/27 | 1,469 | 1,491 | 1,460 | 1,478 | 240,200 |
| 2015/07/24 | 1,512 | 1,533 | 1,498 | 1,499 | 216,000 |
| 2015/07/23 | 1,520 | 1,521 | 1,496 | 1,514 | 276,700 |
| 2015/07/22 | 1,545 | 1,550 | 1,524 | 1,532 | 181,400 |
| 2015/07/21 | 1,553 | 1,570 | 1,540 | 1,559 | 171,900 |
| 2015/07/17 | 1,509 | 1,558 | 1,508 | 1,552 | 348,000 |
| 2015/07/16 | 1,549 | 1,549 | 1,495 | 1,520 | 417,600 |
| 2015/07/15 | 1,549 | 1,571 | 1,513 | 1,525 | 277,700 |
| 2015/07/14 | 1,548 | 1,587 | 1,538 | 1,561 | 512,400 |
| 2015/07/13 | 1,491 | 1,538 | 1,491 | 1,510 | 390,000 |
| 2015/07/10 | 1,537 | 1,545 | 1,470 | 1,486 | 669,800 |
| 2015/07/09 | 1,450 | 1,550 | 1,410 | 1,541 | 677,200 |
| 2015/07/08 | 1,606 | 1,611 | 1,524 | 1,533 | 759,300 |
| 2015/07/07 | 1,627 | 1,636 | 1,606 | 1,615 | 322,000 |
| 2015/07/06 | 1,619 | 1,641 | 1,602 | 1,622 | 366,900 |
| 2015/07/03 | 1,624 | 1,678 | 1,620 | 1,650 | 527,300 |
| 2015/07/02 | 1,643 | 1,652 | 1,615 | 1,633 | 321,100 |
| 2015/07/01 | 1,639 | 1,639 | 1,608 | 1,633 | 420,300 |
| 2015/06/30 | 1,653 | 1,672 | 1,625 | 1,647 | 474,900 |
| 2015/06/29 | 1,674 | 1,717 | 1,674 | 1,676 | 481,000 |
| 2015/06/26 | 1,740 | 1,756 | 1,700 | 1,754 | 410,100 |
| 2015/06/26 | 1 -> 0.20 分割 | ||||
| 2015/06/25 | 344 | 347 | 343 | 344 | 1,583,000 |
| 2015/06/24 | 339 | 354 | 339 | 349 | 2,540,000 |
| 2015/06/23 | 337 | 342 | 336 | 341 | 1,959,000 |
| 2015/06/22 | 339 | 340 | 336 | 337 | 1,377,000 |
| 2015/06/19 | 333 | 339 | 333 | 336 | 2,141,000 |
| 2015/06/18 | 338 | 341 | 330 | 332 | 3,564,000 |
| 2015/06/17 | 351 | 352 | 337 | 342 | 5,017,000 |
| 2015/06/16 | 356 | 357 | 350 | 350 | 2,774,000 |
| 2015/06/15 | 360 | 360 | 356 | 358 | 1,409,000 |
| 2015/06/12 | 358 | 363 | 357 | 361 | 2,612,000 |
| 2015/06/11 | 359 | 360 | 355 | 358 | 2,270,000 |
| 2015/06/10 | 363 | 364 | 355 | 357 | 3,560,000 |
| 2015/06/09 | 376 | 376 | 365 | 366 | 3,236,000 |
| 2015/06/08 | 377 | 383 | 377 | 377 | 1,764,000 |
| 2015/06/05 | 378 | 380 | 376 | 377 | 1,867,000 |
| 2015/06/04 | 385 | 387 | 379 | 380 | 3,449,000 |
| 2015/06/03 | 380 | 386 | 377 | 383 | 3,665,000 |
| 2015/06/02 | 384 | 384 | 375 | 381 | 2,735,000 |
| 2015/06/01 | 381 | 386 | 378 | 382 | 3,558,000 |
| 2015/05/29 | 375 | 382 | 373 | 381 | 6,388,000 |
| 2015/05/28 | 367 | 374 | 367 | 372 | 4,101,000 |
| 2015/05/27 | 361 | 367 | 360 | 365 | 1,929,000 |
| 2015/05/26 | 368 | 368 | 361 | 362 | 1,340,000 |
| 2015/05/25 | 369 | 370 | 365 | 368 | 2,030,000 |
| 2015/05/22 | 357 | 368 | 352 | 367 | 4,150,000 |
| 2015/05/21 | 361 | 364 | 356 | 357 | 2,586,000 |
| 2015/05/20 | 354 | 362 | 351 | 361 | 4,107,000 |
| 2015/05/19 | 356 | 356 | 351 | 351 | 2,382,000 |
| 2015/05/18 | 352 | 358 | 352 | 358 | 1,413,000 |
| 2015/05/15 | 355 | 357 | 349 | 352 | 1,954,000 |
| 2015/05/14 | 355 | 356 | 349 | 351 | 3,692,000 |
| 2015/05/13 | 366 | 367 | 358 | 359 | 3,023,000 |
| 2015/05/12 | 365 | 376 | 364 | 368 | 5,651,000 |
| 2015/05/11 | 364 | 372 | 363 | 368 | 5,477,000 |
| 2015/05/08 | 360 | 360 | 356 | 359 | 2,008,000 |
| 2015/05/07 | 348 | 357 | 348 | 356 | 1,896,000 |
| 2015/05/01 | 352 | 354 | 346 | 351 | 2,877,000 |
| 2015/04/30 | 357 | 357 | 352 | 355 | 2,950,000 |
| 2015/04/28 | 365 | 367 | 359 | 360 | 2,367,000 |
| 2015/04/27 | 371 | 371 | 363 | 364 | 2,021,000 |
| 2015/04/24 | 368 | 369 | 365 | 368 | 2,347,000 |
| 2015/04/23 | 362 | 367 | 360 | 365 | 2,864,000 |
| 2015/04/22 | 368 | 368 | 359 | 362 | 3,647,000 |
| 2015/04/21 | 368 | 368 | 362 | 366 | 2,899,000 |
| 2015/04/20 | 362 | 373 | 360 | 367 | 3,262,000 |
| 2015/04/17 | 373 | 374 | 364 | 367 | 5,102,000 |
| 2015/04/16 | 377 | 378 | 370 | 377 | 4,386,000 |
| 2015/04/15 | 383 | 391 | 373 | 380 | 7,204,000 |
| 2015/04/14 | 372 | 385 | 370 | 381 | 10,949,000 |
| 2015/04/13 | 360 | 371 | 354 | 368 | 6,878,000 |
| 2015/04/10 | 351 | 363 | 350 | 359 | 6,579,000 |
| 2015/04/09 | 361 | 361 | 352 | 354 | 6,000,000 |
| 2015/04/08 | 365 | 368 | 359 | 362 | 5,276,000 |
| 2015/04/07 | 364 | 374 | 360 | 364 | 9,809,000 |
| 2015/04/06 | 374 | 375 | 358 | 360 | 8,869,000 |
| 2015/04/03 | 382 | 386 | 377 | 379 | 3,126,000 |
| 2015/04/02 | 390 | 391 | 381 | 383 | 3,047,000 |
| 2015/04/01 | 390 | 394 | 381 | 390 | 4,616,000 |
| 2015/03/31 | 406 | 408 | 391 | 393 | 4,576,000 |
| 2015/03/30 | 400 | 403 | 394 | 400 | 2,355,000 |
| 2015/03/27 | 410 | 416 | 399 | 404 | 2,332,000 |
| 2015/03/26 | 418 | 419 | 409 | 410 | 2,051,000 |
| 2015/03/25 | 416 | 424 | 416 | 421 | 2,536,000 |
| 2015/03/24 | 435 | 436 | 413 | 416 | 3,935,000 |
| 2015/03/23 | 436 | 441 | 433 | 435 | 1,905,000 |
| 2015/03/20 | 431 | 437 | 430 | 434 | 1,949,000 |
| 2015/03/19 | 436 | 438 | 428 | 430 | 1,815,000 |
| 2015/03/18 | 431 | 439 | 429 | 437 | 1,783,000 |
| 2015/03/17 | 434 | 441 | 433 | 435 | 1,968,000 |
| 2015/03/16 | 437 | 443 | 431 | 432 | 2,354,000 |
| 2015/03/13 | 450 | 450 | 437 | 440 | 4,382,000 |
| 2015/03/12 | 449 | 451 | 444 | 447 | 2,102,000 |
| 2015/03/11 | 443 | 457 | 443 | 447 | 2,362,000 |
| 2015/03/10 | 460 | 467 | 443 | 451 | 7,626,000 |
| 2015/03/09 | 438 | 461 | 437 | 458 | 6,454,000 |
| 2015/03/06 | 446 | 448 | 436 | 441 | 2,909,000 |
| 2015/03/05 | 444 | 445 | 439 | 442 | 1,840,000 |
| 2015/03/04 | 446 | 452 | 441 | 447 | 3,866,000 |
| 2015/03/03 | 460 | 460 | 438 | 454 | 7,054,000 |
| 2015/03/02 | 444 | 460 | 442 | 458 | 11,561,000 |
| 2015/02/27 | 425 | 441 | 421 | 438 | 9,951,000 |
| 2015/02/26 | 411 | 423 | 411 | 419 | 2,219,000 |
| 2015/02/25 | 420 | 421 | 413 | 416 | 2,297,000 |
| 2015/02/24 | 425 | 428 | 420 | 422 | 2,385,000 |
| 2015/02/23 | 428 | 429 | 423 | 425 | 3,210,000 |
| 2015/02/20 | 428 | 428 | 421 | 424 | 4,195,000 |
| 2015/02/19 | 432 | 432 | 423 | 427 | 5,030,000 |
| 2015/02/18 | 425 | 431 | 417 | 428 | 12,166,000 |
| 2015/02/17 | 389 | 418 | 385 | 414 | 13,027,000 |
| 2015/02/16 | 382 | 387 | 375 | 387 | 5,332,000 |
| 2015/02/13 | 395 | 408 | 377 | 380 | 10,719,000 |
| 2015/02/12 | 385 | 392 | 382 | 389 | 4,597,000 |
| 2015/02/10 | 378 | 380 | 373 | 376 | 2,767,000 |
| 2015/02/09 | 380 | 385 | 376 | 382 | 2,958,000 |
| 2015/02/06 | 374 | 381 | 373 | 377 | 4,009,000 |
| 2015/02/05 | 386 | 387 | 370 | 373 | 5,717,000 |
| 2015/02/04 | 383 | 389 | 374 | 387 | 4,155,000 |
| 2015/02/03 | 392 | 394 | 377 | 379 | 4,525,000 |
| 2015/02/02 | 393 | 396 | 378 | 391 | 4,192,000 |
| 2015/01/30 | 403 | 411 | 389 | 390 | 8,072,000 |
| 2015/01/29 | 398 | 400 | 387 | 391 | 3,936,000 |
| 2015/01/28 | 406 | 406 | 397 | 402 | 4,425,000 |
| 2015/01/27 | 421 | 430 | 402 | 406 | 10,871,000 |
| 2015/01/26 | 397 | 412 | 396 | 407 | 4,682,000 |
| 2015/01/23 | 403 | 405 | 394 | 397 | 2,429,000 |
| 2015/01/22 | 393 | 402 | 389 | 398 | 2,961,000 |
| 2015/01/21 | 396 | 404 | 388 | 393 | 4,190,000 |
| 2015/01/20 | 392 | 399 | 387 | 397 | 3,047,000 |
| 2015/01/19 | 410 | 410 | 387 | 392 | 5,440,000 |
| 2015/01/16 | 405 | 412 | 394 | 404 | 7,258,000 |
| 2015/01/15 | 397 | 420 | 396 | 420 | 6,016,000 |
| 2015/01/14 | 409 | 412 | 391 | 393 | 6,454,000 |
| 2015/01/13 | 406 | 420 | 400 | 417 | 4,900,000 |
| 2015/01/09 | 431 | 433 | 408 | 414 | 3,876,000 |
| 2015/01/08 | 430 | 432 | 419 | 426 | 3,202,000 |
| 2015/01/07 | 412 | 426 | 407 | 422 | 5,666,000 |
| 2015/01/06 | 423 | 428 | 416 | 416 | 6,604,000 |
| 2015/01/05 | 430 | 439 | 426 | 436 | 3,986,000 |