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 |
---|---|---|---|---|---|
2016/12/30 | 1,057 | 1,061 | 1,044 | 1,057 | 165,800 |
2016/12/29 | 1,093 | 1,093 | 1,044 | 1,048 | 279,100 |
2016/12/28 | 1,085 | 1,120 | 1,081 | 1,104 | 245,100 |
2016/12/27 | 1,076 | 1,099 | 1,076 | 1,090 | 215,100 |
2016/12/26 | 1,100 | 1,118 | 1,091 | 1,094 | 192,400 |
2016/12/22 | 1,103 | 1,104 | 1,070 | 1,086 | 319,500 |
2016/12/21 | 1,116 | 1,133 | 1,099 | 1,107 | 197,400 |
2016/12/20 | 1,117 | 1,119 | 1,097 | 1,116 | 253,100 |
2016/12/19 | 1,138 | 1,139 | 1,110 | 1,114 | 300,500 |
2016/12/16 | 1,150 | 1,150 | 1,126 | 1,148 | 275,600 |
2016/12/15 | 1,120 | 1,145 | 1,120 | 1,129 | 357,000 |
2016/12/14 | 1,116 | 1,120 | 1,085 | 1,104 | 352,700 |
2016/12/13 | 1,158 | 1,159 | 1,107 | 1,115 | 493,000 |
2016/12/12 | 1,169 | 1,195 | 1,156 | 1,165 | 670,200 |
2016/12/09 | 1,122 | 1,155 | 1,111 | 1,152 | 361,900 |
2016/12/08 | 1,124 | 1,165 | 1,124 | 1,139 | 750,400 |
2016/12/07 | 1,060 | 1,111 | 1,060 | 1,108 | 612,500 |
2016/12/06 | 990 | 1,039 | 990 | 1,037 | 388,500 |
2016/12/05 | 983 | 990 | 970 | 981 | 186,800 |
2016/12/02 | 995 | 1,006 | 974 | 986 | 386,100 |
2016/12/01 | 988 | 1,008 | 982 | 994 | 398,100 |
2016/11/30 | 981 | 994 | 967 | 973 | 903,300 |
2016/11/29 | 940 | 968 | 940 | 967 | 258,100 |
2016/11/28 | 936 | 955 | 927 | 946 | 366,000 |
2016/11/25 | 925 | 959 | 924 | 944 | 437,600 |
2016/11/24 | 920 | 927 | 918 | 925 | 193,900 |
2016/11/22 | 930 | 930 | 916 | 922 | 162,800 |
2016/11/21 | 939 | 942 | 918 | 929 | 188,300 |
2016/11/18 | 928 | 934 | 916 | 927 | 334,100 |
2016/11/17 | 915 | 919 | 905 | 916 | 199,300 |
2016/11/16 | 945 | 948 | 927 | 939 | 265,700 |
2016/11/15 | 951 | 960 | 914 | 927 | 376,100 |
2016/11/14 | 877 | 945 | 876 | 940 | 495,700 |
2016/11/11 | 876 | 886 | 855 | 866 | 359,600 |
2016/11/10 | 885 | 886 | 869 | 877 | 261,900 |
2016/11/09 | 893 | 895 | 795 | 810 | 479,100 |
2016/11/08 | 890 | 915 | 883 | 889 | 363,600 |
2016/11/07 | 849 | 907 | 843 | 899 | 840,100 |
2016/11/04 | 753 | 844 | 753 | 841 | 1,118,700 |
2016/11/02 | 772 | 779 | 755 | 759 | 271,200 |
2016/11/01 | 780 | 784 | 775 | 782 | 131,100 |
2016/10/31 | 783 | 786 | 775 | 786 | 162,200 |
2016/10/28 | 774 | 780 | 771 | 778 | 165,200 |
2016/10/27 | 765 | 770 | 764 | 769 | 104,300 |
2016/10/26 | 771 | 772 | 761 | 770 | 128,100 |
2016/10/25 | 776 | 791 | 764 | 768 | 165,700 |
2016/10/24 | 782 | 784 | 776 | 781 | 90,600 |
2016/10/21 | 782 | 789 | 776 | 783 | 113,300 |
2016/10/20 | 778 | 784 | 770 | 783 | 164,300 |
2016/10/19 | 758 | 772 | 758 | 771 | 210,900 |
2016/10/18 | 759 | 761 | 746 | 756 | 118,400 |
2016/10/17 | 753 | 763 | 751 | 759 | 118,400 |
2016/10/14 | 754 | 765 | 746 | 753 | 161,700 |
2016/10/13 | 763 | 774 | 750 | 756 | 174,100 |
2016/10/12 | 770 | 778 | 764 | 768 | 189,600 |
2016/10/11 | 780 | 794 | 778 | 780 | 161,800 |
2016/10/07 | 776 | 785 | 775 | 784 | 226,800 |
2016/10/06 | 772 | 786 | 772 | 774 | 322,300 |
2016/10/05 | 744 | 765 | 744 | 762 | 304,100 |
2016/10/04 | 730 | 748 | 729 | 747 | 233,500 |
2016/10/03 | 741 | 743 | 727 | 728 | 160,800 |
2016/09/30 | 748 | 748 | 732 | 733 | 165,800 |
2016/09/29 | 723 | 759 | 720 | 755 | 492,600 |
2016/09/28 | 715 | 722 | 713 | 719 | 149,700 |
2016/09/27 | 718 | 718 | 700 | 717 | 290,800 |
2016/09/26 | 721 | 729 | 715 | 723 | 187,600 |
2016/09/23 | 720 | 726 | 711 | 721 | 240,300 |
2016/09/21 | 699 | 723 | 690 | 721 | 307,400 |
2016/09/20 | 705 | 711 | 698 | 700 | 252,400 |
2016/09/16 | 703 | 713 | 702 | 709 | 205,500 |
2016/09/15 | 712 | 712 | 702 | 702 | 185,000 |
2016/09/14 | 711 | 715 | 705 | 711 | 133,900 |
2016/09/13 | 724 | 729 | 714 | 715 | 127,600 |
2016/09/12 | 722 | 726 | 716 | 722 | 237,300 |
2016/09/09 | 724 | 737 | 718 | 735 | 275,700 |
2016/09/08 | 721 | 722 | 710 | 720 | 212,900 |
2016/09/07 | 720 | 722 | 703 | 722 | 358,000 |
2016/09/06 | 736 | 738 | 725 | 729 | 181,300 |
2016/09/05 | 730 | 743 | 724 | 733 | 280,900 |
2016/09/02 | 732 | 732 | 717 | 723 | 171,900 |
2016/09/01 | 734 | 736 | 728 | 732 | 142,700 |
2016/08/31 | 728 | 732 | 724 | 732 | 218,600 |
2016/08/30 | 708 | 732 | 707 | 720 | 230,000 |
2016/08/29 | 705 | 717 | 702 | 712 | 285,900 |
2016/08/26 | 714 | 714 | 693 | 695 | 260,900 |
2016/08/25 | 706 | 714 | 706 | 713 | 139,300 |
2016/08/24 | 717 | 721 | 707 | 711 | 181,500 |
2016/08/23 | 738 | 740 | 711 | 712 | 400,600 |
2016/08/22 | 741 | 750 | 738 | 744 | 226,200 |
2016/08/19 | 729 | 744 | 727 | 743 | 311,600 |
2016/08/18 | 731 | 737 | 726 | 726 | 255,500 |
2016/08/17 | 728 | 736 | 728 | 735 | 172,900 |
2016/08/16 | 737 | 744 | 729 | 729 | 245,200 |
2016/08/15 | 745 | 748 | 728 | 730 | 278,200 |
2016/08/12 | 737 | 759 | 736 | 755 | 411,300 |
2016/08/10 | 735 | 747 | 729 | 733 | 276,500 |
2016/08/09 | 751 | 755 | 736 | 743 | 336,200 |
2016/08/08 | 755 | 759 | 742 | 755 | 363,400 |
2016/08/05 | 735 | 753 | 730 | 733 | 594,500 |
2016/08/04 | 739 | 773 | 730 | 736 | 1,088,800 |
2016/08/03 | 867 | 870 | 838 | 838 | 349,200 |
2016/08/02 | 890 | 913 | 879 | 893 | 221,400 |
2016/08/01 | 888 | 897 | 872 | 893 | 274,800 |
2016/07/29 | 894 | 897 | 867 | 893 | 349,400 |
2016/07/28 | 904 | 907 | 888 | 899 | 287,700 |
2016/07/27 | 880 | 907 | 880 | 904 | 397,600 |
2016/07/26 | 905 | 907 | 863 | 872 | 340,400 |
2016/07/25 | 923 | 930 | 902 | 920 | 269,600 |
2016/07/22 | 931 | 947 | 918 | 927 | 237,600 |
2016/07/21 | 929 | 954 | 929 | 954 | 330,600 |
2016/07/20 | 913 | 920 | 892 | 919 | 257,800 |
2016/07/19 | 919 | 929 | 891 | 913 | 232,800 |
2016/07/15 | 885 | 924 | 880 | 906 | 305,700 |
2016/07/14 | 871 | 884 | 853 | 882 | 186,700 |
2016/07/13 | 879 | 894 | 867 | 874 | 307,100 |
2016/07/12 | 848 | 872 | 847 | 850 | 309,000 |
2016/07/11 | 801 | 822 | 797 | 816 | 277,400 |
2016/07/08 | 793 | 808 | 775 | 780 | 266,500 |
2016/07/07 | 810 | 822 | 787 | 793 | 316,300 |
2016/07/06 | 830 | 833 | 792 | 810 | 451,800 |
2016/07/05 | 905 | 906 | 849 | 851 | 415,400 |
2016/07/04 | 900 | 907 | 888 | 905 | 194,700 |
2016/07/01 | 919 | 932 | 905 | 910 | 148,900 |
2016/06/30 | 931 | 944 | 907 | 909 | 158,900 |
2016/06/29 | 908 | 929 | 901 | 911 | 209,200 |
2016/06/28 | 895 | 910 | 874 | 896 | 253,900 |
2016/06/27 | 925 | 930 | 907 | 920 | 190,600 |
2016/06/24 | 1,050 | 1,066 | 910 | 915 | 320,400 |
2016/06/23 | 1,023 | 1,045 | 1,013 | 1,041 | 132,400 |
2016/06/22 | 1,030 | 1,036 | 1,003 | 1,004 | 97,200 |
2016/06/21 | 1,025 | 1,047 | 1,016 | 1,040 | 120,900 |
2016/06/20 | 1,015 | 1,048 | 1,015 | 1,039 | 109,900 |
2016/06/17 | 975 | 1,004 | 975 | 996 | 328,000 |
2016/06/16 | 1,003 | 1,008 | 961 | 964 | 260,700 |
2016/06/15 | 995 | 1,019 | 990 | 1,003 | 221,200 |
2016/06/14 | 1,010 | 1,028 | 999 | 1,003 | 189,000 |
2016/06/13 | 1,055 | 1,055 | 1,030 | 1,030 | 159,700 |
2016/06/10 | 1,101 | 1,102 | 1,075 | 1,081 | 249,500 |
2016/06/09 | 1,125 | 1,129 | 1,103 | 1,115 | 93,100 |
2016/06/08 | 1,138 | 1,138 | 1,117 | 1,125 | 117,600 |
2016/06/07 | 1,090 | 1,138 | 1,090 | 1,137 | 283,700 |
2016/06/06 | 1,060 | 1,094 | 1,058 | 1,090 | 251,900 |
2016/06/03 | 1,104 | 1,125 | 1,096 | 1,100 | 158,600 |
2016/06/02 | 1,134 | 1,135 | 1,109 | 1,120 | 210,400 |
2016/06/01 | 1,160 | 1,160 | 1,146 | 1,151 | 190,000 |
2016/05/31 | 1,149 | 1,163 | 1,136 | 1,163 | 218,000 |
2016/05/30 | 1,128 | 1,144 | 1,125 | 1,143 | 170,200 |
2016/05/27 | 1,128 | 1,148 | 1,127 | 1,141 | 138,600 |
2016/05/26 | 1,160 | 1,160 | 1,120 | 1,131 | 205,400 |
2016/05/25 | 1,159 | 1,170 | 1,145 | 1,151 | 244,700 |
2016/05/24 | 1,165 | 1,171 | 1,125 | 1,135 | 344,600 |
2016/05/23 | 1,142 | 1,177 | 1,127 | 1,173 | 542,000 |
2016/05/20 | 1,095 | 1,132 | 1,090 | 1,131 | 555,600 |
2016/05/19 | 1,080 | 1,098 | 1,077 | 1,097 | 378,900 |
2016/05/18 | 1,061 | 1,079 | 1,044 | 1,063 | 211,800 |
2016/05/17 | 1,050 | 1,065 | 1,032 | 1,061 | 216,500 |
2016/05/16 | 1,031 | 1,057 | 1,031 | 1,036 | 194,600 |
2016/05/13 | 1,098 | 1,098 | 1,000 | 1,037 | 496,000 |
2016/05/12 | 1,082 | 1,101 | 1,061 | 1,098 | 541,800 |
2016/05/11 | 1,044 | 1,109 | 1,040 | 1,091 | 1,305,800 |
2016/05/10 | 921 | 1,045 | 921 | 1,045 | 1,452,600 |
2016/05/09 | 888 | 903 | 881 | 895 | 247,900 |
2016/05/06 | 910 | 916 | 883 | 887 | 515,400 |
2016/05/02 | 936 | 944 | 912 | 916 | 297,900 |
2016/04/28 | 1,028 | 1,034 | 975 | 983 | 363,000 |
2016/04/27 | 1,011 | 1,020 | 1,002 | 1,017 | 229,800 |
2016/04/26 | 1,001 | 1,020 | 991 | 1,013 | 314,100 |
2016/04/25 | 1,019 | 1,023 | 993 | 1,003 | 271,700 |
2016/04/22 | 988 | 1,010 | 981 | 1,010 | 256,900 |
2016/04/21 | 991 | 994 | 979 | 994 | 217,700 |
2016/04/20 | 977 | 1,003 | 962 | 966 | 377,300 |
2016/04/19 | 942 | 967 | 939 | 963 | 260,500 |
2016/04/18 | 921 | 928 | 908 | 915 | 208,100 |
2016/04/15 | 961 | 976 | 953 | 955 | 149,800 |
2016/04/14 | 955 | 979 | 955 | 975 | 207,000 |
2016/04/13 | 919 | 950 | 915 | 945 | 235,700 |
2016/04/12 | 881 | 916 | 869 | 904 | 315,700 |
2016/04/11 | 881 | 884 | 853 | 879 | 160,500 |
2016/04/08 | 843 | 893 | 839 | 880 | 237,100 |
2016/04/07 | 876 | 887 | 860 | 865 | 252,500 |
2016/04/06 | 870 | 897 | 858 | 884 | 349,100 |
2016/04/05 | 902 | 902 | 874 | 877 | 364,500 |
2016/04/04 | 939 | 953 | 888 | 904 | 727,500 |
2016/04/01 | 1,016 | 1,019 | 948 | 954 | 533,200 |
2016/03/31 | 1,025 | 1,034 | 1,016 | 1,022 | 208,300 |
2016/03/30 | 1,022 | 1,029 | 1,005 | 1,015 | 313,800 |
2016/03/29 | 1,005 | 1,020 | 997 | 1,020 | 187,600 |
2016/03/28 | 1,025 | 1,033 | 997 | 1,008 | 207,200 |
2016/03/25 | 989 | 1,021 | 983 | 1,017 | 279,200 |
2016/03/24 | 1,013 | 1,018 | 990 | 997 | 343,100 |
2016/03/23 | 1,006 | 1,018 | 1,000 | 1,014 | 300,900 |
2016/03/22 | 1,020 | 1,024 | 989 | 1,008 | 711,400 |
2016/03/18 | 962 | 1,015 | 960 | 1,004 | 2,170,200 |
2016/03/17 | 943 | 943 | 911 | 917 | 177,900 |
2016/03/16 | 938 | 956 | 922 | 936 | 166,900 |
2016/03/15 | 930 | 944 | 926 | 934 | 252,600 |
2016/03/14 | 980 | 984 | 919 | 924 | 411,100 |
2016/03/11 | 912 | 956 | 907 | 951 | 466,900 |
2016/03/10 | 919 | 927 | 905 | 910 | 387,900 |
2016/03/09 | 919 | 943 | 882 | 901 | 662,500 |
2016/03/08 | 985 | 987 | 930 | 938 | 449,100 |
2016/03/07 | 998 | 998 | 974 | 981 | 217,000 |
2016/03/04 | 960 | 998 | 955 | 988 | 432,600 |
2016/03/03 | 904 | 950 | 900 | 950 | 499,400 |
2016/03/02 | 906 | 914 | 889 | 896 | 540,100 |
2016/03/01 | 888 | 896 | 853 | 876 | 233,500 |
2016/02/29 | 883 | 897 | 877 | 879 | 345,300 |
2016/02/26 | 883 | 894 | 860 | 863 | 243,900 |
2016/02/25 | 865 | 893 | 865 | 872 | 273,800 |
2016/02/24 | 840 | 869 | 836 | 859 | 277,200 |
2016/02/23 | 870 | 890 | 850 | 854 | 400,100 |
2016/02/22 | 846 | 877 | 843 | 862 | 291,700 |
2016/02/19 | 885 | 888 | 854 | 861 | 519,100 |
2016/02/18 | 928 | 942 | 878 | 905 | 528,700 |
2016/02/17 | 850 | 951 | 850 | 888 | 954,900 |
2016/02/16 | 769 | 864 | 769 | 842 | 584,200 |
2016/02/15 | 729 | 789 | 728 | 781 | 420,200 |
2016/02/12 | 679 | 734 | 677 | 714 | 822,000 |
2016/02/10 | 791 | 814 | 755 | 779 | 515,500 |
2016/02/09 | 814 | 828 | 783 | 784 | 396,300 |
2016/02/08 | 838 | 866 | 825 | 858 | 293,700 |
2016/02/05 | 852 | 885 | 843 | 858 | 216,400 |
2016/02/04 | 870 | 889 | 856 | 867 | 186,800 |
2016/02/03 | 890 | 892 | 869 | 878 | 217,400 |
2016/02/02 | 961 | 961 | 917 | 919 | 289,800 |
2016/02/01 | 965 | 980 | 963 | 970 | 191,100 |
2016/01/29 | 911 | 957 | 875 | 955 | 457,600 |
2016/01/28 | 899 | 920 | 895 | 902 | 296,500 |
2016/01/27 | 884 | 918 | 882 | 909 | 308,500 |
2016/01/26 | 892 | 895 | 865 | 869 | 268,100 |
2016/01/25 | 896 | 922 | 888 | 915 | 379,100 |
2016/01/22 | 857 | 885 | 855 | 881 | 452,600 |
2016/01/21 | 837 | 885 | 831 | 832 | 410,300 |
2016/01/20 | 895 | 900 | 842 | 846 | 314,100 |
2016/01/19 | 870 | 903 | 862 | 898 | 325,200 |
2016/01/18 | 849 | 885 | 842 | 879 | 401,500 |
2016/01/15 | 971 | 979 | 886 | 894 | 584,900 |
2016/01/14 | 965 | 974 | 940 | 965 | 293,000 |
2016/01/13 | 955 | 1,006 | 947 | 997 | 352,600 |
2016/01/12 | 988 | 992 | 939 | 942 | 343,200 |
2016/01/08 | 966 | 1,018 | 963 | 998 | 307,900 |
2016/01/07 | 1,008 | 1,018 | 979 | 981 | 326,500 |
2016/01/06 | 1,050 | 1,054 | 1,007 | 1,009 | 198,500 |
2016/01/05 | 1,062 | 1,067 | 1,035 | 1,038 | 241,800 |
2016/01/04 | 1,075 | 1,109 | 1,063 | 1,064 | 200,600 |