6440 JUKI(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	420	420	406	406	29,000	2,030
1992-12-29	420	420	415	420	54,000	2,100
1992-12-28	420	420	415	418	66,000	2,090
1992-12-25	413	420	408	410	66,000	2,050
1992-12-24	420	420	408	408	49,000	2,040
1992-12-22	423	424	416	420	106,000	2,100
1992-12-21	420	426	420	422	55,000	2,110
1992-12-18	410	419	410	419	71,000	2,095
1992-12-17	405	410	405	410	39,000	2,050
1992-12-16	415	420	405	405	76,000	2,025
1992-12-15	419	420	415	420	59,000	2,100
1992-12-14	416	424	415	420	34,000	2,100
1992-12-11	421	425	414	414	125,000	2,070
1992-12-10	415	425	410	420	101,000	2,100
1992-12-09	412	415	403	410	76,000	2,050
1992-12-08	422	422	411	411	31,000	2,055
1992-12-07	414	414	410	412	18,000	2,060
1992-12-04	418	419	408	409	43,000	2,045
1992-12-03	434	434	419	422	98,000	2,110
1992-12-02	430	437	425	430	222,000	2,150
1992-12-01	416	438	416	425	350,000	2,125
1992-11-30	420	420	411	411	52,000	2,055
1992-11-27	415	417	409	417	150,000	2,085
1992-11-26	416	416	410	410	74,000	2,050
1992-11-25	420	420	406	411	78,000	2,055
1992-11-24	418	420	415	420	99,000	2,100
1992-11-20	409	424	400	410	179,000	2,050
1992-11-19	407	412	407	410	97,000	2,050
1992-11-18	396	409	390	406	160,000	2,030
1992-11-17	401	401	386	386	34,000	1,930
1992-11-16	401	405	400	405	73,000	2,025
1992-11-13	392	400	385	396	100,000	1,980
1992-11-12	399	399	376	389	126,000	1,945
1992-11-11	401	401	385	398	184,000	1,990
1992-11-10	376	404	375	404	271,000	2,020
1992-11-09	407	407	375	380	203,000	1,900
1992-11-06	400	420	395	409	787,000	2,045
1992-11-05	365	387	365	385	163,000	1,925
1992-11-04	375	375	365	365	74,000	1,825
1992-11-02	378	378	377	377	5,000	1,885
1992-10-30	375	375	365	373	52,000	1,865
1992-10-29	390	390	375	375	70,000	1,875
1992-10-28	390	400	380	380	57,000	1,900
1992-10-27	387	388	380	380	11,000	1,900
1992-10-26	385	390	380	380	57,000	1,900
1992-10-23	389	392	385	385	20,000	1,925
1992-10-22	389	389	375	378	135,000	1,890
1992-10-21	390	390	390	390	6,000	1,950
1992-10-20	390	390	386	390	10,000	1,950
1992-10-19	409	409	394	394	4,000	1,970
1992-10-16	410	410	410	410	11,000	2,050
1992-10-15	411	411	410	410	19,000	2,050
1992-10-14	416	418	410	411	56,000	2,055
1992-10-13	390	420	390	411	63,000	2,055
1992-10-12	390	390	390	390	5,000	1,950
1992-10-09	390	390	390	390	4,000	1,950
1992-10-08	387	391	387	390	17,000	1,950
1992-10-07	391	391	386	387	17,000	1,935
1992-10-06	381	386	381	386	18,000	1,930
1992-10-05	385	386	385	386	4,000	1,930
1992-10-02	385	390	385	390	30,000	1,950
1992-10-01	395	400	385	385	41,000	1,925
1992-09-30	415	415	400	400	24,000	2,000
1992-09-29	425	425	411	411	29,000	2,055
1992-09-28	420	424	420	424	61,000	2,120
1992-09-25	417	417	410	410	15,000	2,050
1992-09-24	420	420	405	405	63,000	2,025
1992-09-22	411	420	408	414	68,000	2,070
1992-09-21	413	414	408	408	39,000	2,040
1992-09-18	407	408	400	408	37,000	2,040
1992-09-17	402	408	400	400	95,000	2,000
1992-09-16	423	423	409	412	54,000	2,060
1992-09-14	428	428	419	423	87,000	2,115
1992-09-11	435	449	428	428	302,000	2,140
1992-09-10	415	433	415	430	172,000	2,150
1992-09-09	420	420	408	411	83,000	2,055
1992-09-08	420	425	416	421	158,000	2,105
1992-09-07	410	425	405	425	209,000	2,125
1992-09-04	392	415	392	410	282,000	2,050
1992-09-03	385	385	385	385	85,000	1,925
1992-09-02	385	390	385	385	40,000	1,925
1992-09-01	407	408	399	400	68,000	2,000
1992-08-31	402	407	398	407	132,000	2,035
1992-08-28	384	400	384	399	119,000	1,995
1992-08-27	375	400	375	399	158,000	1,995
1992-08-26	379	379	360	369	33,000	1,845
1992-08-25	370	385	370	375	26,000	1,875
1992-08-24	375	390	365	385	138,000	1,925
1992-08-21	350	365	346	365	130,000	1,825
1992-08-20	330	351	330	345	102,000	1,725
1992-08-19	326	330	310	330	83,000	1,650
1992-08-18	340	340	311	316	51,000	1,580
1992-08-17	340	340	335	340	31,000	1,700
1992-08-14	321	330	320	330	23,000	1,650
1992-08-13	310	330	305	320	33,000	1,600
1992-08-12	316	316	300	305	84,000	1,525
1992-08-11	332	335	316	316	62,000	1,580
1992-08-10	335	335	318	331	57,000	1,655
1992-08-07	371	371	344	344	63,000	1,720
1992-08-06	390	390	370	370	67,000	1,850
1992-08-05	382	385	377	384	53,000	1,920
1992-08-04	404	404	385	385	35,000	1,925
1992-08-03	415	415	405	405	31,000	2,025
1992-07-31	400	420	400	415	181,000	2,075
1992-07-30	360	400	360	400	92,000	2,000
1992-07-29	394	394	365	368	51,000	1,840
1992-07-28	395	399	390	399	60,000	1,995
1992-07-27	390	400	380	380	41,000	1,900
1992-07-24	399	400	380	380	52,000	1,900
1992-07-23	373	399	373	399	28,000	1,995
1992-07-22	410	410	376	380	59,000	1,900
1992-07-21	404	405	400	405	34,000	2,025
1992-07-20	415	420	403	403	58,000	2,015
1992-07-17	430	430	422	423	31,000	2,115
1992-07-16	445	445	430	430	31,000	2,150
1992-07-15	455	455	447	447	28,000	2,235
1992-07-14	459	460	458	460	27,000	2,300
1992-07-13	448	460	447	460	32,000	2,300
1992-07-10	457	463	448	448	170,000	2,240
1992-07-09	460	468	457	457	61,000	2,285
1992-07-08	455	458	450	458	218,000	2,290
1992-07-07	442	458	442	455	93,000	2,275
1992-07-06	431	444	431	444	26,000	2,220
1992-07-03	435	447	430	436	60,000	2,180
1992-07-02	420	440	420	434	44,000	2,170
1992-07-01	410	414	405	406	18,000	2,030
1992-06-30	404	420	404	415	27,000	2,075
1992-06-29	405	407	404	404	23,000	2,020
1992-06-26	423	423	416	420	69,000	2,100
1992-06-25	419	419	410	418	90,000	2,090
1992-06-24	420	426	418	420	107,000	2,100
1992-06-23	424	425	420	423	24,000	2,115
1992-06-22	424	425	424	425	58,000	2,125
1992-06-19	425	425	425	425	68,000	2,125
1992-06-18	410	415	403	410	103,000	2,050
1992-06-17	442	444	440	440	150,000	2,200
1992-06-16	441	445	440	445	47,000	2,225
1992-06-15	446	446	440	441	38,000	2,205
1992-06-12	467	472	446	447	71,000	2,235
1992-06-11	468	468	459	464	65,000	2,320
1992-06-10	458	469	453	456	50,000	2,280
1992-06-09	450	455	447	455	96,000	2,275
1992-06-08	459	459	442	443	109,000	2,215
1992-06-05	466	475	460	474	69,000	2,370
1992-06-04	480	480	465	465	89,000	2,325
1992-06-03	487	489	479	484	121,000	2,420
1992-06-02	490	494	482	482	141,000	2,410
1992-06-01	484	497	482	486	396,000	2,430
1992-05-29	454	485	454	484	613,000	2,420
1992-05-28	445	449	444	449	96,000	2,245
1992-05-27	444	444	434	435	114,000	2,175
1992-05-26	450	450	449	449	82,000	2,245
1992-05-25	437	450	435	450	63,000	2,250
1992-05-22	442	442	435	440	81,000	2,200
1992-05-21	450	450	443	445	104,000	2,225
1992-05-20	441	449	440	448	72,000	2,240
1992-05-19	438	440	437	440	73,000	2,200
1992-05-18	430	433	428	428	54,000	2,140
1992-05-15	447	447	430	431	87,000	2,155
1992-05-14	460	460	450	450	68,000	2,250
1992-05-13	464	470	450	456	135,000	2,280
1992-05-12	470	480	462	470	263,000	2,350
1992-05-11	440	465	440	465	259,000	2,325
1992-05-08	438	444	435	438	184,000	2,190
1992-05-07	417	448	411	448	353,000	2,240
1992-05-06	403	417	403	412	71,000	2,060
1992-05-01	390	405	390	401	51,000	2,005
1992-04-30	400	400	382	393	89,000	1,965
1992-04-28	398	406	397	400	153,000	2,000
1992-04-27	393	399	385	385	37,000	1,925
1992-04-24	393	396	388	388	112,000	1,940
1992-04-23	365	388	364	388	41,000	1,940
1992-04-22	385	385	359	370	64,000	1,850
1992-04-21	384	397	384	385	105,000	1,925
1992-04-20	400	401	390	395	41,000	1,975
1992-04-17	420	424	395	395	132,000	1,975
1992-04-16	391	425	391	415	136,000	2,075
1992-04-15	365	381	365	381	48,000	1,905
1992-04-14	365	366	355	362	32,000	1,810
1992-04-13	370	376	365	365	50,000	1,825
1992-04-10	324	356	324	350	101,000	1,750
1992-04-09	330	338	321	322	139,000	1,610
1992-04-08	370	370	342	343	110,000	1,715
1992-04-07	405	405	374	374	33,000	1,870
1992-04-06	395	400	385	400	54,000	2,000
1992-04-03	390	390	370	385	115,000	1,925
1992-04-02	392	400	373	380	156,000	1,900
1992-04-01	423	423	390	392	114,000	1,960
1992-03-31	425	425	422	422	66,000	2,110
1992-03-30	442	442	425	425	18,000	2,125
1992-03-27	435	444	430	444	54,000	2,220
1992-03-26	425	430	425	430	38,000	2,150
1992-03-25	421	431	421	425	33,000	2,125
1992-03-24	440	440	421	422	69,000	2,110
1992-03-23	437	444	435	439	67,000	2,195
1992-03-19	406	421	406	421	180,000	2,105
1992-03-18	418	419	401	401	127,000	2,005
1992-03-17	445	446	415	415	200,000	2,075
1992-03-16	450	460	445	445	50,000	2,225
1992-03-13	455	460	450	458	290,000	2,290
1992-03-12	460	463	450	461	139,000	2,305
1992-03-11	479	479	468	470	130,000	2,350
1992-03-10	495	495	480	481	28,000	2,405
1992-03-09	496	497	496	497	41,000	2,485
1992-03-06	495	500	495	498	51,000	2,490
1992-03-05	510	510	493	500	119,000	2,500
1992-03-04	505	511	505	511	16,000	2,555
1992-03-03	540	540	520	520	14,000	2,600
1992-03-02	525	530	520	530	13,000	2,650
1992-02-28	540	540	525	530	87,000	2,650
1992-02-27	526	535	525	526	25,000	2,630
1992-02-26	530	532	525	525	22,000	2,625
1992-02-25	531	531	520	520	27,000	2,600
1992-02-24	535	535	530	530	13,000	2,650
1992-02-21	520	530	515	530	25,000	2,650
1992-02-20	515	515	512	515	14,000	2,575
1992-02-19	513	513	505	505	30,000	2,525
1992-02-18	510	520	510	510	19,000	2,550
1992-02-17	500	500	492	500	27,000	2,500
1992-02-14	510	512	505	505	42,000	2,525
1992-02-13	524	525	515	515	15,000	2,575
1992-02-12	520	528	520	525	42,000	2,625
1992-02-10	531	540	531	538	18,000	2,690
1992-02-07	545	545	540	541	16,000	2,705
1992-02-06	540	542	530	531	46,000	2,655
1992-02-05	531	541	531	541	11,000	2,705
1992-02-04	551	551	540	540	20,000	2,700
1992-02-03	546	551	546	551	12,000	2,755
1992-01-31	530	555	529	545	49,000	2,725
1992-01-30	539	539	526	530	34,000	2,650
1992-01-29	543	543	525	525	56,000	2,625
1992-01-28	530	540	530	540	20,000	2,700
1992-01-27	520	520	520	520	4,000	2,600
1992-01-24	521	521	520	520	23,000	2,600
1992-01-23	521	537	515	530	38,000	2,650
1992-01-22	510	522	510	513	30,000	2,565
1992-01-21	507	510	500	500	39,000	2,500
1992-01-20	521	521	495	505	37,000	2,525
1992-01-17	525	525	515	520	50,000	2,600
1992-01-16	533	538	530	530	74,000	2,650
1992-01-14	530	535	525	530	45,000	2,650
1992-01-13	531	538	530	531	43,000	2,655
1992-01-10	545	545	537	538	50,000	2,690
1992-01-09	549	551	537	546	35,000	2,730
1992-01-08	570	570	551	551	31,000	2,755
1992-01-07	572	581	570	570	25,000	2,850
1992-01-06	570	594	570	581	43,000	2,905

分割・併合履歴： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31