6440 JUKI(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 448 | 450 | 445 | 449 | 423,000 | 2,245 |
| 1995-12-28 | 475 | 475 | 453 | 458 | 1,273,000 | 2,290 |
| 1995-12-27 | 442 | 480 | 435 | 472 | 3,211,000 | 2,360 |
| 1995-12-26 | 430 | 444 | 427 | 427 | 1,976,000 | 2,135 |
| 1995-12-25 | 405 | 427 | 395 | 420 | 994,000 | 2,100 |
| 1995-12-22 | 401 | 411 | 386 | 404 | 1,009,000 | 2,020 |
| 1995-12-21 | 413 | 436 | 405 | 405 | 3,317,000 | 2,025 |
| 1995-12-20 | 377 | 401 | 373 | 401 | 1,849,000 | 2,005 |
| 1995-12-19 | 369 | 382 | 361 | 372 | 1,356,000 | 1,860 |
| 1995-12-18 | 360 | 375 | 360 | 370 | 1,658,000 | 1,850 |
| 1995-12-15 | 364 | 370 | 351 | 352 | 1,244,000 | 1,760 |
| 1995-12-14 | 343 | 343 | 327 | 340 | 1,198,000 | 1,700 |
| 1995-12-13 | 340 | 343 | 330 | 330 | 241,000 | 1,650 |
| 1995-12-12 | 331 | 335 | 328 | 330 | 142,000 | 1,650 |
| 1995-12-11 | 328 | 331 | 328 | 330 | 106,000 | 1,650 |
| 1995-12-08 | 331 | 335 | 325 | 330 | 168,000 | 1,650 |
| 1995-12-07 | 329 | 340 | 325 | 336 | 169,000 | 1,680 |
| 1995-12-06 | 330 | 335 | 327 | 334 | 109,000 | 1,670 |
| 1995-12-05 | 333 | 335 | 328 | 328 | 120,000 | 1,640 |
| 1995-12-04 | 333 | 340 | 332 | 332 | 181,000 | 1,660 |
| 1995-12-01 | 338 | 338 | 326 | 331 | 240,000 | 1,655 |
| 1995-11-30 | 325 | 348 | 325 | 340 | 358,000 | 1,700 |
| 1995-11-29 | 312 | 328 | 310 | 326 | 211,000 | 1,630 |
| 1995-11-28 | 311 | 314 | 308 | 312 | 221,000 | 1,560 |
| 1995-11-27 | 312 | 316 | 310 | 314 | 185,000 | 1,570 |
| 1995-11-24 | 315 | 317 | 312 | 312 | 57,000 | 1,560 |
| 1995-11-22 | 320 | 320 | 311 | 317 | 60,000 | 1,585 |
| 1995-11-21 | 325 | 326 | 320 | 320 | 121,000 | 1,600 |
| 1995-11-20 | 317 | 325 | 315 | 325 | 177,000 | 1,625 |
| 1995-11-17 | 317 | 321 | 310 | 317 | 159,000 | 1,585 |
| 1995-11-16 | 317 | 317 | 310 | 317 | 188,000 | 1,585 |
| 1995-11-15 | 323 | 324 | 315 | 315 | 155,000 | 1,575 |
| 1995-11-14 | 333 | 333 | 321 | 323 | 119,000 | 1,615 |
| 1995-11-13 | 345 | 345 | 335 | 339 | 59,000 | 1,695 |
| 1995-11-10 | 350 | 355 | 339 | 347 | 421,000 | 1,735 |
| 1995-11-09 | 357 | 363 | 350 | 360 | 307,000 | 1,800 |
| 1995-11-08 | 369 | 369 | 351 | 351 | 507,000 | 1,755 |
| 1995-11-07 | 342 | 374 | 340 | 366 | 1,509,000 | 1,830 |
| 1995-11-06 | 332 | 345 | 332 | 339 | 455,000 | 1,695 |
| 1995-11-02 | 325 | 327 | 318 | 322 | 140,000 | 1,610 |
| 1995-11-01 | 330 | 336 | 325 | 325 | 373,000 | 1,625 |
| 1995-10-31 | 336 | 337 | 322 | 327 | 210,000 | 1,635 |
| 1995-10-30 | 339 | 348 | 337 | 337 | 667,000 | 1,685 |
| 1995-10-27 | 311 | 346 | 311 | 332 | 1,477,000 | 1,660 |
| 1995-10-26 | 318 | 319 | 309 | 311 | 332,000 | 1,555 |
| 1995-10-25 | 316 | 330 | 310 | 314 | 1,364,000 | 1,570 |
| 1995-10-24 | 286 | 316 | 286 | 316 | 762,000 | 1,580 |
| 1995-10-23 | 292 | 292 | 280 | 281 | 141,000 | 1,405 |
| 1995-10-20 | 287 | 295 | 287 | 287 | 89,000 | 1,435 |
| 1995-10-19 | 288 | 290 | 286 | 290 | 38,000 | 1,450 |
| 1995-10-18 | 291 | 291 | 285 | 289 | 44,000 | 1,445 |
| 1995-10-17 | 283 | 295 | 283 | 295 | 59,000 | 1,475 |
| 1995-10-16 | 277 | 281 | 277 | 281 | 54,000 | 1,405 |
| 1995-10-13 | 279 | 279 | 271 | 276 | 86,000 | 1,380 |
| 1995-10-12 | 272 | 280 | 272 | 280 | 31,000 | 1,400 |
| 1995-10-11 | 280 | 280 | 277 | 277 | 97,000 | 1,385 |
| 1995-10-09 | 280 | 285 | 278 | 284 | 49,000 | 1,420 |
| 1995-10-06 | 276 | 283 | 276 | 283 | 43,000 | 1,415 |
| 1995-10-05 | 274 | 276 | 274 | 276 | 14,000 | 1,380 |
| 1995-10-04 | 275 | 283 | 274 | 283 | 53,000 | 1,415 |
| 1995-10-03 | 271 | 280 | 270 | 270 | 39,000 | 1,350 |
| 1995-10-02 | 270 | 280 | 270 | 280 | 18,000 | 1,400 |
| 1995-09-29 | 287 | 287 | 273 | 273 | 33,000 | 1,365 |
| 1995-09-28 | 279 | 285 | 273 | 285 | 63,000 | 1,425 |
| 1995-09-27 | 270 | 274 | 270 | 274 | 47,000 | 1,370 |
| 1995-09-26 | 266 | 272 | 266 | 268 | 39,000 | 1,340 |
| 1995-09-25 | 271 | 272 | 270 | 272 | 76,000 | 1,360 |
| 1995-09-22 | 276 | 278 | 272 | 272 | 223,000 | 1,360 |
| 1995-09-21 | 291 | 291 | 283 | 283 | 64,000 | 1,415 |
| 1995-09-20 | 300 | 303 | 297 | 297 | 61,000 | 1,485 |
| 1995-09-19 | 296 | 299 | 293 | 297 | 42,000 | 1,485 |
| 1995-09-18 | 296 | 305 | 295 | 301 | 113,000 | 1,505 |
| 1995-09-14 | 292 | 292 | 291 | 292 | 112,000 | 1,460 |
| 1995-09-13 | 282 | 294 | 282 | 285 | 112,000 | 1,425 |
| 1995-09-12 | 296 | 300 | 295 | 295 | 74,000 | 1,475 |
| 1995-09-11 | 291 | 307 | 291 | 300 | 38,000 | 1,500 |
| 1995-09-08 | 283 | 298 | 283 | 290 | 112,000 | 1,450 |
| 1995-09-07 | 280 | 284 | 280 | 280 | 78,000 | 1,400 |
| 1995-09-06 | 291 | 297 | 285 | 285 | 58,000 | 1,425 |
| 1995-09-05 | 281 | 281 | 270 | 281 | 59,000 | 1,405 |
| 1995-09-04 | 290 | 293 | 281 | 281 | 55,000 | 1,405 |
| 1995-09-01 | 290 | 297 | 286 | 290 | 73,000 | 1,450 |
| 1995-08-31 | 301 | 303 | 295 | 302 | 47,000 | 1,510 |
| 1995-08-30 | 310 | 310 | 301 | 301 | 72,000 | 1,505 |
| 1995-08-29 | 300 | 300 | 292 | 298 | 84,000 | 1,490 |
| 1995-08-28 | 295 | 305 | 290 | 300 | 119,000 | 1,500 |
| 1995-08-25 | 292 | 297 | 292 | 295 | 45,000 | 1,475 |
| 1995-08-24 | 294 | 300 | 285 | 297 | 86,000 | 1,485 |
| 1995-08-23 | 315 | 315 | 290 | 297 | 226,000 | 1,485 |
| 1995-08-22 | 319 | 320 | 303 | 312 | 269,000 | 1,560 |
| 1995-08-21 | 320 | 327 | 312 | 319 | 637,000 | 1,595 |
| 1995-08-18 | 280 | 319 | 280 | 319 | 539,000 | 1,595 |
| 1995-08-17 | 290 | 290 | 277 | 280 | 159,000 | 1,400 |
| 1995-08-16 | 300 | 300 | 270 | 288 | 294,000 | 1,440 |
| 1995-08-15 | 274 | 290 | 273 | 285 | 421,000 | 1,425 |
| 1995-08-14 | 267 | 274 | 267 | 269 | 113,000 | 1,345 |
| 1995-08-11 | 250 | 255 | 250 | 252 | 186,000 | 1,260 |
| 1995-08-10 | 263 | 267 | 250 | 253 | 52,000 | 1,265 |
| 1995-08-09 | 255 | 272 | 255 | 268 | 104,000 | 1,340 |
| 1995-08-08 | 261 | 261 | 251 | 260 | 20,000 | 1,300 |
| 1995-08-07 | 263 | 266 | 260 | 261 | 49,000 | 1,305 |
| 1995-08-04 | 265 | 268 | 250 | 268 | 142,000 | 1,340 |
| 1995-08-03 | 260 | 270 | 255 | 265 | 254,000 | 1,325 |
| 1995-08-02 | 245 | 250 | 235 | 250 | 168,000 | 1,250 |
| 1995-08-01 | 244 | 244 | 243 | 243 | 2,000 | 1,215 |
| 1995-07-31 | 245 | 246 | 240 | 246 | 48,000 | 1,230 |
| 1995-07-28 | 246 | 246 | 240 | 245 | 40,000 | 1,225 |
| 1995-07-27 | 230 | 240 | 230 | 231 | 89,000 | 1,155 |
| 1995-07-26 | 235 | 235 | 229 | 230 | 92,000 | 1,150 |
| 1995-07-25 | 252 | 252 | 235 | 235 | 25,000 | 1,175 |
| 1995-07-24 | 255 | 255 | 245 | 252 | 37,000 | 1,260 |
| 1995-07-21 | 243 | 248 | 243 | 245 | 20,000 | 1,225 |
| 1995-07-20 | 241 | 245 | 240 | 245 | 231,000 | 1,225 |
| 1995-07-19 | 260 | 260 | 240 | 241 | 280,000 | 1,205 |
| 1995-07-18 | 271 | 271 | 262 | 269 | 83,000 | 1,345 |
| 1995-07-17 | 273 | 285 | 271 | 271 | 132,000 | 1,355 |
| 1995-07-14 | 255 | 275 | 253 | 274 | 444,000 | 1,370 |
| 1995-07-13 | 241 | 250 | 239 | 250 | 174,000 | 1,250 |
| 1995-07-12 | 239 | 239 | 233 | 236 | 93,000 | 1,180 |
| 1995-07-11 | 235 | 239 | 225 | 230 | 75,000 | 1,150 |
| 1995-07-10 | 249 | 249 | 235 | 235 | 213,000 | 1,175 |
| 1995-07-07 | 225 | 240 | 222 | 230 | 315,000 | 1,150 |
| 1995-07-06 | 208 | 225 | 207 | 216 | 153,000 | 1,080 |
| 1995-07-05 | 209 | 209 | 203 | 207 | 42,000 | 1,035 |
| 1995-07-04 | 208 | 208 | 201 | 208 | 60,000 | 1,040 |
| 1995-07-03 | 205 | 205 | 200 | 200 | 21,000 | 1,000 |
| 1995-06-30 | 205 | 208 | 201 | 205 | 150,000 | 1,025 |
| 1995-06-29 | 208 | 208 | 200 | 200 | 80,000 | 1,000 |
| 1995-06-28 | 210 | 210 | 197 | 198 | 320,000 | 990 |
| 1995-06-27 | 215 | 215 | 197 | 205 | 117,000 | 1,025 |
| 1995-06-26 | 215 | 220 | 215 | 215 | 38,000 | 1,075 |
| 1995-06-23 | 210 | 212 | 210 | 211 | 22,000 | 1,055 |
| 1995-06-22 | 210 | 224 | 210 | 210 | 111,000 | 1,050 |
| 1995-06-21 | 216 | 216 | 211 | 213 | 44,000 | 1,065 |
| 1995-06-20 | 225 | 225 | 215 | 215 | 30,000 | 1,075 |
| 1995-06-19 | 225 | 225 | 220 | 220 | 28,000 | 1,100 |
| 1995-06-16 | 230 | 230 | 222 | 225 | 60,000 | 1,125 |
| 1995-06-15 | 239 | 239 | 221 | 230 | 233,000 | 1,150 |
| 1995-06-14 | 223 | 235 | 222 | 234 | 129,000 | 1,170 |
| 1995-06-13 | 215 | 225 | 210 | 222 | 500,000 | 1,110 |
| 1995-06-12 | 215 | 220 | 215 | 215 | 81,000 | 1,075 |
| 1995-06-09 | 223 | 232 | 215 | 215 | 46,000 | 1,075 |
| 1995-06-08 | 240 | 240 | 233 | 238 | 34,000 | 1,190 |
| 1995-06-07 | 249 | 250 | 243 | 250 | 16,000 | 1,250 |
| 1995-06-06 | 250 | 250 | 249 | 249 | 11,000 | 1,245 |
| 1995-06-05 | 255 | 260 | 250 | 250 | 39,000 | 1,250 |
| 1995-06-02 | 248 | 255 | 248 | 250 | 33,000 | 1,250 |
| 1995-06-01 | 247 | 247 | 243 | 247 | 5,000 | 1,235 |
| 1995-05-31 | 243 | 244 | 243 | 243 | 38,000 | 1,215 |
| 1995-05-30 | 243 | 245 | 243 | 245 | 4,000 | 1,225 |
| 1995-05-29 | 247 | 247 | 243 | 243 | 67,000 | 1,215 |
| 1995-05-26 | 242 | 242 | 242 | 242 | 25,000 | 1,210 |
| 1995-05-25 | 245 | 246 | 242 | 242 | 73,000 | 1,210 |
| 1995-05-24 | 248 | 248 | 243 | 243 | 127,000 | 1,215 |
| 1995-05-23 | 249 | 250 | 246 | 246 | 74,000 | 1,230 |
| 1995-05-22 | 248 | 250 | 246 | 250 | 58,000 | 1,250 |
| 1995-05-19 | 260 | 260 | 246 | 246 | 209,000 | 1,230 |
| 1995-05-18 | 270 | 270 | 260 | 260 | 60,000 | 1,300 |
| 1995-05-17 | 269 | 272 | 267 | 268 | 43,000 | 1,340 |
| 1995-05-16 | 275 | 275 | 274 | 274 | 62,000 | 1,370 |
| 1995-05-15 | 285 | 285 | 279 | 279 | 39,000 | 1,395 |
| 1995-05-12 | 285 | 286 | 281 | 286 | 54,000 | 1,430 |
| 1995-05-11 | 286 | 286 | 282 | 285 | 26,000 | 1,425 |
| 1995-05-10 | 290 | 291 | 289 | 290 | 28,000 | 1,450 |
| 1995-05-09 | 300 | 301 | 290 | 290 | 73,000 | 1,450 |
| 1995-05-08 | 303 | 303 | 296 | 296 | 32,000 | 1,480 |
| 1995-05-02 | 299 | 300 | 296 | 300 | 43,000 | 1,500 |
| 1995-05-01 | 300 | 303 | 296 | 299 | 62,000 | 1,495 |
| 1995-04-28 | 308 | 309 | 301 | 301 | 35,000 | 1,505 |
| 1995-04-27 | 312 | 312 | 301 | 305 | 211,000 | 1,525 |
| 1995-04-26 | 308 | 308 | 301 | 303 | 34,000 | 1,515 |
| 1995-04-25 | 319 | 319 | 311 | 311 | 27,000 | 1,555 |
| 1995-04-24 | 320 | 320 | 315 | 320 | 44,000 | 1,600 |
| 1995-04-21 | 306 | 310 | 305 | 310 | 58,000 | 1,550 |
| 1995-04-20 | 315 | 315 | 302 | 302 | 65,000 | 1,510 |
| 1995-04-19 | 304 | 304 | 301 | 301 | 27,000 | 1,505 |
| 1995-04-18 | 308 | 308 | 305 | 305 | 39,000 | 1,525 |
| 1995-04-17 | 300 | 303 | 300 | 303 | 68,000 | 1,515 |
| 1995-04-14 | 304 | 304 | 300 | 300 | 117,000 | 1,500 |
| 1995-04-13 | 304 | 306 | 301 | 305 | 69,000 | 1,525 |
| 1995-04-12 | 288 | 310 | 288 | 308 | 302,000 | 1,540 |
| 1995-04-11 | 281 | 283 | 275 | 278 | 213,000 | 1,390 |
| 1995-04-10 | 285 | 285 | 278 | 278 | 111,000 | 1,390 |
| 1995-04-07 | 285 | 290 | 280 | 280 | 88,000 | 1,400 |
| 1995-04-06 | 290 | 290 | 285 | 285 | 78,000 | 1,425 |
| 1995-04-05 | 290 | 290 | 286 | 288 | 60,000 | 1,440 |
| 1995-04-04 | 290 | 290 | 284 | 288 | 126,000 | 1,440 |
| 1995-04-03 | 291 | 291 | 280 | 288 | 47,000 | 1,440 |
| 1995-03-31 | 307 | 315 | 290 | 290 | 119,000 | 1,450 |
| 1995-03-30 | 312 | 312 | 302 | 302 | 36,000 | 1,510 |
| 1995-03-29 | 324 | 327 | 315 | 315 | 27,000 | 1,575 |
| 1995-03-28 | 325 | 325 | 324 | 324 | 40,000 | 1,620 |
| 1995-03-27 | 300 | 305 | 300 | 303 | 44,000 | 1,515 |
| 1995-03-24 | 316 | 316 | 298 | 300 | 167,000 | 1,500 |
| 1995-03-23 | 309 | 309 | 298 | 309 | 50,000 | 1,545 |
| 1995-03-22 | 319 | 319 | 319 | 319 | 31,000 | 1,595 |
| 1995-03-20 | 318 | 319 | 318 | 319 | 31,000 | 1,595 |
| 1995-03-17 | 323 | 329 | 317 | 318 | 461,000 | 1,590 |
| 1995-03-16 | 321 | 324 | 316 | 323 | 75,000 | 1,615 |
| 1995-03-15 | 311 | 316 | 309 | 316 | 4,000 | 1,580 |
| 1995-03-14 | 310 | 310 | 306 | 306 | 24,000 | 1,530 |
| 1995-03-13 | 319 | 320 | 310 | 310 | 22,000 | 1,550 |
| 1995-03-10 | 317 | 320 | 316 | 319 | 38,000 | 1,595 |
| 1995-03-09 | 320 | 320 | 319 | 319 | 45,000 | 1,595 |
| 1995-03-08 | 318 | 318 | 317 | 318 | 17,000 | 1,590 |
| 1995-03-07 | 317 | 325 | 317 | 318 | 199,000 | 1,590 |
| 1995-03-06 | 330 | 330 | 322 | 322 | 20,000 | 1,610 |
| 1995-03-03 | 334 | 334 | 330 | 330 | 26,000 | 1,650 |
| 1995-03-02 | 345 | 345 | 335 | 338 | 40,000 | 1,690 |
| 1995-03-01 | 328 | 328 | 321 | 325 | 30,000 | 1,625 |
| 1995-02-28 | 321 | 331 | 321 | 328 | 42,000 | 1,640 |
| 1995-02-27 | 331 | 331 | 316 | 316 | 43,000 | 1,580 |
| 1995-02-24 | 335 | 337 | 335 | 335 | 10,000 | 1,675 |
| 1995-02-23 | 350 | 350 | 331 | 331 | 50,000 | 1,655 |
| 1995-02-22 | 345 | 350 | 345 | 350 | 33,000 | 1,750 |
| 1995-02-21 | 338 | 344 | 338 | 344 | 16,000 | 1,720 |
| 1995-02-20 | 344 | 344 | 340 | 340 | 10,000 | 1,700 |
| 1995-02-17 | 343 | 350 | 340 | 343 | 36,000 | 1,715 |
| 1995-02-16 | 355 | 355 | 352 | 352 | 27,000 | 1,760 |
| 1995-02-15 | 355 | 355 | 355 | 355 | 12,000 | 1,775 |
| 1995-02-14 | 356 | 360 | 355 | 355 | 26,000 | 1,775 |
| 1995-02-13 | 356 | 356 | 356 | 356 | 23,000 | 1,780 |
| 1995-02-10 | 357 | 357 | 354 | 354 | 20,000 | 1,770 |
| 1995-02-09 | 357 | 357 | 356 | 357 | 37,000 | 1,785 |
| 1995-02-08 | 359 | 360 | 356 | 356 | 31,000 | 1,780 |
| 1995-02-07 | 362 | 367 | 357 | 358 | 19,000 | 1,790 |
| 1995-02-06 | 356 | 361 | 356 | 357 | 100,000 | 1,785 |
| 1995-02-03 | 366 | 375 | 366 | 370 | 51,000 | 1,850 |
| 1995-02-02 | 361 | 361 | 356 | 356 | 62,000 | 1,780 |
| 1995-02-01 | 350 | 360 | 350 | 360 | 14,000 | 1,800 |
| 1995-01-31 | 360 | 365 | 350 | 360 | 57,000 | 1,800 |
| 1995-01-30 | 361 | 370 | 350 | 370 | 36,000 | 1,850 |
| 1995-01-27 | 360 | 363 | 360 | 360 | 80,000 | 1,800 |
| 1995-01-26 | 360 | 360 | 350 | 350 | 71,000 | 1,750 |
| 1995-01-25 | 362 | 362 | 352 | 360 | 34,000 | 1,800 |
| 1995-01-24 | 350 | 362 | 346 | 362 | 21,000 | 1,810 |
| 1995-01-23 | 365 | 375 | 360 | 360 | 75,000 | 1,800 |
| 1995-01-20 | 367 | 367 | 361 | 361 | 24,000 | 1,805 |
| 1995-01-19 | 379 | 379 | 360 | 362 | 30,000 | 1,810 |
| 1995-01-18 | 373 | 380 | 372 | 380 | 62,000 | 1,900 |
| 1995-01-17 | 378 | 385 | 375 | 376 | 48,000 | 1,880 |
| 1995-01-13 | 387 | 389 | 378 | 378 | 65,000 | 1,890 |
| 1995-01-12 | 387 | 387 | 387 | 387 | 7,000 | 1,935 |
| 1995-01-11 | 385 | 394 | 385 | 393 | 18,000 | 1,965 |
| 1995-01-10 | 386 | 390 | 386 | 390 | 15,000 | 1,950 |
| 1995-01-09 | 401 | 401 | 390 | 394 | 21,000 | 1,970 |
| 1995-01-06 | 401 | 401 | 401 | 401 | 64,000 | 2,005 |
| 1995-01-05 | 402 | 407 | 401 | 401 | 64,000 | 2,005 |
| 1995-01-04 | 399 | 402 | 399 | 401 | 15,000 | 2,005 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
