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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,119 | 1,142 | 1,105 | 1,113 | 213,700 |
| 2018/12/27 | 1,112 | 1,127 | 1,072 | 1,124 | 395,200 |
| 2018/12/26 | 1,059 | 1,075 | 1,025 | 1,054 | 253,700 |
| 2018/12/25 | 1,052 | 1,070 | 1,039 | 1,043 | 307,000 |
| 2018/12/21 | 1,124 | 1,151 | 1,102 | 1,112 | 414,500 |
| 2018/12/20 | 1,198 | 1,202 | 1,129 | 1,134 | 298,000 |
| 2018/12/19 | 1,203 | 1,219 | 1,187 | 1,205 | 223,100 |
| 2018/12/18 | 1,208 | 1,237 | 1,197 | 1,207 | 369,200 |
| 2018/12/17 | 1,295 | 1,315 | 1,264 | 1,264 | 211,900 |
| 2018/12/14 | 1,313 | 1,315 | 1,281 | 1,288 | 197,600 |
| 2018/12/13 | 1,320 | 1,330 | 1,280 | 1,311 | 289,000 |
| 2018/12/12 | 1,278 | 1,306 | 1,256 | 1,298 | 283,400 |
| 2018/12/11 | 1,319 | 1,329 | 1,240 | 1,254 | 317,900 |
| 2018/12/10 | 1,315 | 1,346 | 1,315 | 1,320 | 197,400 |
| 2018/12/07 | 1,387 | 1,391 | 1,328 | 1,363 | 210,300 |
| 2018/12/06 | 1,425 | 1,426 | 1,364 | 1,376 | 425,300 |
| 2018/12/05 | 1,484 | 1,502 | 1,432 | 1,441 | 357,300 |
| 2018/12/04 | 1,556 | 1,556 | 1,506 | 1,507 | 162,800 |
| 2018/12/03 | 1,545 | 1,561 | 1,531 | 1,556 | 158,100 |
| 2018/11/30 | 1,532 | 1,537 | 1,502 | 1,515 | 157,800 |
| 2018/11/29 | 1,547 | 1,562 | 1,513 | 1,520 | 227,700 |
| 2018/11/28 | 1,517 | 1,556 | 1,514 | 1,517 | 242,400 |
| 2018/11/27 | 1,565 | 1,565 | 1,505 | 1,533 | 269,000 |
| 2018/11/26 | 1,593 | 1,603 | 1,544 | 1,553 | 273,000 |
| 2018/11/22 | 1,556 | 1,610 | 1,553 | 1,610 | 446,700 |
| 2018/11/21 | 1,470 | 1,559 | 1,470 | 1,552 | 390,300 |
| 2018/11/20 | 1,451 | 1,507 | 1,441 | 1,506 | 379,100 |
| 2018/11/19 | 1,418 | 1,476 | 1,418 | 1,471 | 272,700 |
| 2018/11/16 | 1,469 | 1,484 | 1,387 | 1,404 | 311,100 |
| 2018/11/15 | 1,476 | 1,495 | 1,447 | 1,464 | 156,600 |
| 2018/11/14 | 1,507 | 1,515 | 1,474 | 1,478 | 199,700 |
| 2018/11/13 | 1,499 | 1,510 | 1,456 | 1,506 | 362,100 |
| 2018/11/12 | 1,506 | 1,552 | 1,496 | 1,520 | 239,300 |
| 2018/11/09 | 1,532 | 1,572 | 1,517 | 1,519 | 269,500 |
| 2018/11/08 | 1,608 | 1,626 | 1,548 | 1,552 | 592,500 |
| 2018/11/07 | 1,550 | 1,618 | 1,535 | 1,590 | 1,101,300 |
| 2018/11/06 | 1,454 | 1,546 | 1,400 | 1,523 | 1,579,900 |
| 2018/11/05 | 1,334 | 1,360 | 1,313 | 1,334 | 405,800 |
| 2018/11/02 | 1,302 | 1,379 | 1,293 | 1,377 | 321,800 |
| 2018/11/01 | 1,283 | 1,310 | 1,280 | 1,285 | 213,300 |
| 2018/10/31 | 1,233 | 1,267 | 1,217 | 1,267 | 206,800 |
| 2018/10/30 | 1,184 | 1,241 | 1,184 | 1,230 | 241,900 |
| 2018/10/29 | 1,211 | 1,236 | 1,184 | 1,195 | 232,400 |
| 2018/10/26 | 1,264 | 1,269 | 1,199 | 1,211 | 267,900 |
| 2018/10/25 | 1,275 | 1,281 | 1,249 | 1,253 | 267,800 |
| 2018/10/24 | 1,334 | 1,340 | 1,306 | 1,324 | 240,600 |
| 2018/10/23 | 1,400 | 1,405 | 1,332 | 1,334 | 310,300 |
| 2018/10/22 | 1,380 | 1,420 | 1,364 | 1,414 | 242,800 |
| 2018/10/19 | 1,362 | 1,380 | 1,348 | 1,377 | 247,400 |
| 2018/10/18 | 1,386 | 1,404 | 1,374 | 1,392 | 332,300 |
| 2018/10/17 | 1,374 | 1,434 | 1,356 | 1,403 | 441,700 |
| 2018/10/16 | 1,312 | 1,347 | 1,292 | 1,344 | 274,000 |
| 2018/10/15 | 1,290 | 1,324 | 1,276 | 1,315 | 261,800 |
| 2018/10/12 | 1,265 | 1,310 | 1,254 | 1,309 | 273,700 |
| 2018/10/11 | 1,275 | 1,300 | 1,267 | 1,275 | 258,900 |
| 2018/10/10 | 1,361 | 1,362 | 1,323 | 1,331 | 141,700 |
| 2018/10/09 | 1,372 | 1,379 | 1,348 | 1,351 | 195,900 |
| 2018/10/05 | 1,390 | 1,421 | 1,388 | 1,398 | 220,900 |
| 2018/10/04 | 1,447 | 1,460 | 1,401 | 1,414 | 257,500 |
| 2018/10/03 | 1,428 | 1,435 | 1,404 | 1,414 | 288,900 |
| 2018/10/02 | 1,450 | 1,458 | 1,435 | 1,445 | 300,500 |
| 2018/10/01 | 1,417 | 1,437 | 1,400 | 1,435 | 358,200 |
| 2018/09/28 | 1,378 | 1,422 | 1,371 | 1,409 | 404,400 |
| 2018/09/27 | 1,348 | 1,378 | 1,340 | 1,368 | 373,000 |
| 2018/09/26 | 1,338 | 1,357 | 1,329 | 1,357 | 195,100 |
| 2018/09/25 | 1,342 | 1,343 | 1,301 | 1,335 | 249,300 |
| 2018/09/21 | 1,321 | 1,344 | 1,318 | 1,342 | 434,000 |
| 2018/09/20 | 1,327 | 1,343 | 1,304 | 1,311 | 349,500 |
| 2018/09/19 | 1,317 | 1,325 | 1,299 | 1,310 | 284,100 |
| 2018/09/18 | 1,264 | 1,303 | 1,245 | 1,297 | 233,500 |
| 2018/09/14 | 1,280 | 1,294 | 1,254 | 1,268 | 328,500 |
| 2018/09/13 | 1,250 | 1,282 | 1,249 | 1,263 | 253,600 |
| 2018/09/12 | 1,286 | 1,290 | 1,245 | 1,251 | 300,100 |
| 2018/09/11 | 1,279 | 1,320 | 1,266 | 1,295 | 436,200 |
| 2018/09/10 | 1,245 | 1,280 | 1,240 | 1,266 | 214,800 |
| 2018/09/07 | 1,241 | 1,260 | 1,232 | 1,258 | 248,000 |
| 2018/09/06 | 1,245 | 1,269 | 1,237 | 1,259 | 242,400 |
| 2018/09/05 | 1,267 | 1,277 | 1,255 | 1,258 | 246,100 |
| 2018/09/04 | 1,266 | 1,279 | 1,257 | 1,265 | 182,500 |
| 2018/09/03 | 1,306 | 1,312 | 1,255 | 1,257 | 274,200 |
| 2018/08/31 | 1,307 | 1,310 | 1,289 | 1,306 | 193,000 |
| 2018/08/30 | 1,334 | 1,344 | 1,316 | 1,326 | 251,400 |
| 2018/08/29 | 1,290 | 1,325 | 1,286 | 1,321 | 335,500 |
| 2018/08/28 | 1,296 | 1,308 | 1,273 | 1,281 | 252,900 |
| 2018/08/27 | 1,251 | 1,284 | 1,245 | 1,281 | 198,100 |
| 2018/08/24 | 1,253 | 1,253 | 1,230 | 1,239 | 200,900 |
| 2018/08/23 | 1,285 | 1,285 | 1,235 | 1,245 | 243,400 |
| 2018/08/22 | 1,253 | 1,290 | 1,245 | 1,285 | 164,800 |
| 2018/08/21 | 1,257 | 1,274 | 1,252 | 1,254 | 152,000 |
| 2018/08/20 | 1,292 | 1,307 | 1,272 | 1,278 | 197,700 |
| 2018/08/17 | 1,267 | 1,293 | 1,265 | 1,289 | 165,100 |
| 2018/08/16 | 1,248 | 1,272 | 1,228 | 1,267 | 282,300 |
| 2018/08/15 | 1,310 | 1,319 | 1,270 | 1,277 | 244,700 |
| 2018/08/14 | 1,300 | 1,315 | 1,283 | 1,308 | 250,700 |
| 2018/08/13 | 1,302 | 1,315 | 1,263 | 1,272 | 305,200 |
| 2018/08/10 | 1,333 | 1,362 | 1,320 | 1,327 | 464,300 |
| 2018/08/09 | 1,302 | 1,349 | 1,294 | 1,339 | 873,500 |
| 2018/08/08 | 1,296 | 1,352 | 1,277 | 1,301 | 924,100 |
| 2018/08/07 | 1,310 | 1,317 | 1,260 | 1,273 | 527,500 |
| 2018/08/06 | 1,240 | 1,356 | 1,240 | 1,310 | 1,743,200 |
| 2018/08/03 | 1,183 | 1,185 | 1,155 | 1,173 | 240,100 |
| 2018/08/02 | 1,187 | 1,189 | 1,156 | 1,171 | 121,900 |
| 2018/08/01 | 1,177 | 1,190 | 1,164 | 1,186 | 169,900 |
| 2018/07/31 | 1,163 | 1,175 | 1,155 | 1,158 | 171,300 |
| 2018/07/30 | 1,143 | 1,171 | 1,142 | 1,170 | 287,400 |
| 2018/07/27 | 1,154 | 1,168 | 1,144 | 1,163 | 142,500 |
| 2018/07/26 | 1,155 | 1,164 | 1,138 | 1,154 | 165,300 |
| 2018/07/25 | 1,114 | 1,147 | 1,114 | 1,141 | 239,700 |
| 2018/07/24 | 1,097 | 1,115 | 1,088 | 1,115 | 187,500 |
| 2018/07/23 | 1,072 | 1,095 | 1,068 | 1,083 | 155,700 |
| 2018/07/20 | 1,122 | 1,124 | 1,083 | 1,086 | 261,600 |
| 2018/07/19 | 1,116 | 1,129 | 1,101 | 1,121 | 186,800 |
| 2018/07/18 | 1,104 | 1,120 | 1,092 | 1,108 | 177,000 |
| 2018/07/17 | 1,082 | 1,098 | 1,067 | 1,090 | 183,900 |
| 2018/07/13 | 1,056 | 1,096 | 1,056 | 1,087 | 204,900 |
| 2018/07/12 | 1,053 | 1,063 | 1,040 | 1,051 | 190,100 |
| 2018/07/11 | 1,080 | 1,080 | 1,050 | 1,057 | 288,900 |
| 2018/07/10 | 1,072 | 1,101 | 1,068 | 1,093 | 299,900 |
| 2018/07/09 | 1,052 | 1,066 | 1,032 | 1,065 | 239,800 |
| 2018/07/06 | 1,030 | 1,058 | 1,029 | 1,049 | 283,900 |
| 2018/07/05 | 1,056 | 1,069 | 1,026 | 1,032 | 182,100 |
| 2018/07/04 | 1,062 | 1,076 | 1,054 | 1,056 | 147,300 |
| 2018/07/03 | 1,104 | 1,104 | 1,060 | 1,076 | 264,200 |
| 2018/07/02 | 1,110 | 1,128 | 1,100 | 1,101 | 223,600 |
| 2018/06/29 | 1,107 | 1,119 | 1,089 | 1,116 | 144,100 |
| 2018/06/28 | 1,085 | 1,100 | 1,071 | 1,097 | 164,800 |
| 2018/06/27 | 1,100 | 1,106 | 1,078 | 1,090 | 132,000 |
| 2018/06/26 | 1,073 | 1,100 | 1,052 | 1,100 | 239,100 |
| 2018/06/25 | 1,102 | 1,117 | 1,081 | 1,083 | 231,100 |
| 2018/06/22 | 1,095 | 1,108 | 1,082 | 1,093 | 277,100 |
| 2018/06/21 | 1,111 | 1,129 | 1,100 | 1,114 | 181,100 |
| 2018/06/20 | 1,097 | 1,114 | 1,078 | 1,114 | 342,000 |
| 2018/06/19 | 1,132 | 1,145 | 1,095 | 1,103 | 462,000 |
| 2018/06/18 | 1,184 | 1,184 | 1,134 | 1,142 | 542,300 |
| 2018/06/15 | 1,217 | 1,217 | 1,186 | 1,189 | 246,900 |
| 2018/06/14 | 1,210 | 1,211 | 1,201 | 1,210 | 183,700 |
| 2018/06/13 | 1,210 | 1,223 | 1,206 | 1,212 | 228,600 |
| 2018/06/12 | 1,224 | 1,224 | 1,197 | 1,210 | 332,700 |
| 2018/06/11 | 1,214 | 1,223 | 1,203 | 1,217 | 161,200 |
| 2018/06/08 | 1,228 | 1,232 | 1,212 | 1,213 | 221,100 |
| 2018/06/07 | 1,245 | 1,256 | 1,233 | 1,235 | 329,300 |
| 2018/06/06 | 1,223 | 1,247 | 1,217 | 1,244 | 360,500 |
| 2018/06/05 | 1,230 | 1,242 | 1,221 | 1,230 | 319,400 |
| 2018/06/04 | 1,210 | 1,231 | 1,200 | 1,222 | 202,300 |
| 2018/06/01 | 1,199 | 1,208 | 1,191 | 1,199 | 263,800 |
| 2018/05/31 | 1,215 | 1,221 | 1,203 | 1,209 | 337,000 |
| 2018/05/30 | 1,203 | 1,203 | 1,178 | 1,197 | 323,500 |
| 2018/05/29 | 1,231 | 1,234 | 1,217 | 1,223 | 280,700 |
| 2018/05/28 | 1,230 | 1,240 | 1,224 | 1,231 | 231,000 |
| 2018/05/25 | 1,232 | 1,238 | 1,222 | 1,231 | 377,500 |
| 2018/05/24 | 1,255 | 1,259 | 1,223 | 1,245 | 474,700 |
| 2018/05/23 | 1,270 | 1,285 | 1,260 | 1,261 | 319,300 |
| 2018/05/22 | 1,263 | 1,289 | 1,263 | 1,278 | 348,800 |
| 2018/05/21 | 1,261 | 1,266 | 1,249 | 1,262 | 304,900 |
| 2018/05/18 | 1,262 | 1,280 | 1,260 | 1,261 | 569,800 |
| 2018/05/17 | 1,225 | 1,261 | 1,224 | 1,255 | 686,100 |
| 2018/05/16 | 1,232 | 1,235 | 1,220 | 1,225 | 426,200 |
| 2018/05/15 | 1,230 | 1,239 | 1,226 | 1,233 | 455,900 |
| 2018/05/14 | 1,224 | 1,234 | 1,221 | 1,234 | 331,400 |
| 2018/05/11 | 1,227 | 1,233 | 1,216 | 1,229 | 529,000 |
| 2018/05/10 | 1,216 | 1,247 | 1,216 | 1,220 | 865,000 |
| 2018/05/09 | 1,235 | 1,245 | 1,215 | 1,220 | 1,082,900 |
| 2018/05/08 | 1,242 | 1,246 | 1,231 | 1,238 | 1,125,500 |
| 2018/05/07 | 1,282 | 1,300 | 1,215 | 1,244 | 3,033,300 |
| 2018/05/02 | 1,586 | 1,620 | 1,559 | 1,612 | 450,700 |
| 2018/05/01 | 1,605 | 1,616 | 1,559 | 1,582 | 363,400 |
| 2018/04/27 | 1,609 | 1,609 | 1,576 | 1,592 | 248,700 |
| 2018/04/26 | 1,605 | 1,611 | 1,583 | 1,600 | 208,000 |
| 2018/04/25 | 1,575 | 1,599 | 1,552 | 1,597 | 236,200 |
| 2018/04/24 | 1,559 | 1,603 | 1,559 | 1,592 | 455,700 |
| 2018/04/23 | 1,527 | 1,544 | 1,523 | 1,529 | 167,900 |
| 2018/04/20 | 1,537 | 1,537 | 1,506 | 1,521 | 146,100 |
| 2018/04/19 | 1,534 | 1,563 | 1,513 | 1,528 | 306,700 |
| 2018/04/18 | 1,494 | 1,544 | 1,486 | 1,529 | 248,800 |
| 2018/04/17 | 1,510 | 1,519 | 1,481 | 1,486 | 239,200 |
| 2018/04/16 | 1,567 | 1,570 | 1,509 | 1,522 | 351,800 |
| 2018/04/13 | 1,509 | 1,566 | 1,503 | 1,560 | 362,000 |
| 2018/04/12 | 1,530 | 1,530 | 1,489 | 1,495 | 230,200 |
| 2018/04/11 | 1,494 | 1,535 | 1,491 | 1,529 | 308,100 |
| 2018/04/10 | 1,417 | 1,508 | 1,410 | 1,502 | 503,100 |
| 2018/04/09 | 1,430 | 1,435 | 1,399 | 1,412 | 228,600 |
| 2018/04/06 | 1,494 | 1,507 | 1,434 | 1,437 | 272,400 |
| 2018/04/05 | 1,500 | 1,519 | 1,488 | 1,496 | 354,900 |
| 2018/04/04 | 1,489 | 1,499 | 1,469 | 1,478 | 219,900 |
| 2018/04/03 | 1,466 | 1,480 | 1,434 | 1,474 | 290,400 |
| 2018/04/02 | 1,500 | 1,512 | 1,480 | 1,504 | 204,200 |
| 2018/03/30 | 1,490 | 1,502 | 1,473 | 1,495 | 192,800 |
| 2018/03/29 | 1,474 | 1,500 | 1,448 | 1,473 | 485,800 |
| 2018/03/28 | 1,443 | 1,472 | 1,407 | 1,423 | 284,300 |
| 2018/03/27 | 1,432 | 1,481 | 1,430 | 1,472 | 574,900 |
| 2018/03/26 | 1,344 | 1,379 | 1,335 | 1,377 | 271,200 |
| 2018/03/23 | 1,405 | 1,415 | 1,370 | 1,374 | 387,100 |
| 2018/03/22 | 1,464 | 1,486 | 1,442 | 1,465 | 220,600 |
| 2018/03/20 | 1,476 | 1,500 | 1,468 | 1,471 | 190,000 |
| 2018/03/19 | 1,500 | 1,520 | 1,477 | 1,484 | 227,300 |
| 2018/03/16 | 1,541 | 1,542 | 1,503 | 1,508 | 192,900 |
| 2018/03/15 | 1,504 | 1,552 | 1,497 | 1,546 | 351,800 |
| 2018/03/14 | 1,480 | 1,528 | 1,473 | 1,514 | 241,600 |
| 2018/03/13 | 1,527 | 1,527 | 1,464 | 1,508 | 484,900 |
| 2018/03/12 | 1,527 | 1,569 | 1,513 | 1,549 | 298,600 |
| 2018/03/09 | 1,471 | 1,509 | 1,459 | 1,497 | 290,600 |
| 2018/03/08 | 1,483 | 1,494 | 1,454 | 1,459 | 205,600 |
| 2018/03/07 | 1,523 | 1,523 | 1,477 | 1,481 | 282,400 |
| 2018/03/06 | 1,532 | 1,562 | 1,529 | 1,535 | 208,700 |
| 2018/03/05 | 1,532 | 1,552 | 1,487 | 1,495 | 403,800 |
| 2018/03/02 | 1,570 | 1,591 | 1,567 | 1,572 | 282,700 |
| 2018/03/01 | 1,688 | 1,688 | 1,630 | 1,638 | 276,200 |
| 2018/02/28 | 1,695 | 1,723 | 1,666 | 1,709 | 369,300 |
| 2018/02/27 | 1,699 | 1,722 | 1,690 | 1,708 | 237,200 |
| 2018/02/26 | 1,736 | 1,736 | 1,671 | 1,674 | 338,900 |
| 2018/02/23 | 1,692 | 1,718 | 1,677 | 1,714 | 241,900 |
| 2018/02/22 | 1,668 | 1,700 | 1,657 | 1,686 | 306,600 |
| 2018/02/21 | 1,652 | 1,688 | 1,630 | 1,686 | 380,000 |
| 2018/02/20 | 1,646 | 1,653 | 1,611 | 1,628 | 291,300 |
| 2018/02/19 | 1,627 | 1,650 | 1,605 | 1,645 | 281,100 |
| 2018/02/16 | 1,613 | 1,632 | 1,587 | 1,587 | 298,700 |
| 2018/02/15 | 1,651 | 1,653 | 1,590 | 1,592 | 442,500 |
| 2018/02/14 | 1,628 | 1,655 | 1,575 | 1,617 | 536,900 |
| 2018/02/13 | 1,526 | 1,624 | 1,460 | 1,587 | 896,500 |
| 2018/02/09 | 1,695 | 1,708 | 1,661 | 1,695 | 361,100 |
| 2018/02/08 | 1,740 | 1,786 | 1,740 | 1,775 | 282,900 |
| 2018/02/07 | 1,835 | 1,845 | 1,722 | 1,731 | 349,500 |
| 2018/02/06 | 1,770 | 1,788 | 1,687 | 1,748 | 580,700 |
| 2018/02/05 | 1,960 | 1,961 | 1,891 | 1,919 | 456,800 |
| 2018/02/02 | 2,040 | 2,041 | 1,989 | 2,008 | 350,000 |
| 2018/02/01 | 2,080 | 2,093 | 2,010 | 2,031 | 443,000 |
| 2018/01/31 | 2,050 | 2,136 | 2,005 | 2,074 | 1,145,100 |
| 2018/01/30 | 2,008 | 2,014 | 1,950 | 1,972 | 270,000 |
| 2018/01/29 | 1,968 | 2,038 | 1,968 | 2,013 | 289,600 |
| 2018/01/26 | 1,972 | 1,979 | 1,949 | 1,963 | 158,600 |
| 2018/01/25 | 1,951 | 1,981 | 1,934 | 1,946 | 168,200 |
| 2018/01/24 | 2,007 | 2,017 | 1,952 | 1,969 | 263,200 |
| 2018/01/23 | 2,009 | 2,022 | 1,987 | 2,013 | 244,700 |
| 2018/01/22 | 1,998 | 2,000 | 1,966 | 2,000 | 137,500 |
| 2018/01/19 | 1,965 | 1,994 | 1,943 | 1,992 | 168,100 |
| 2018/01/18 | 2,018 | 2,027 | 1,946 | 1,948 | 192,100 |
| 2018/01/17 | 1,997 | 1,997 | 1,965 | 1,978 | 286,700 |
| 2018/01/16 | 2,044 | 2,052 | 1,986 | 2,009 | 298,500 |
| 2018/01/15 | 2,085 | 2,115 | 2,033 | 2,041 | 370,700 |
| 2018/01/12 | 2,012 | 2,071 | 2,012 | 2,053 | 279,000 |
| 2018/01/11 | 2,017 | 2,021 | 1,988 | 2,001 | 231,200 |
| 2018/01/10 | 2,025 | 2,045 | 2,012 | 2,034 | 547,400 |
| 2018/01/09 | 1,928 | 2,023 | 1,928 | 2,017 | 551,500 |
| 2018/01/05 | 1,903 | 1,920 | 1,894 | 1,912 | 151,600 |
| 2018/01/04 | 1,897 | 1,897 | 1,866 | 1,896 | 191,900 |