6440 JUKI(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 383 | 400 | 379 | 400 | 325,000 | 2,000 |
| 1996-12-27 | 385 | 385 | 381 | 383 | 361,000 | 1,915 |
| 1996-12-26 | 395 | 395 | 383 | 385 | 328,000 | 1,925 |
| 1996-12-25 | 386 | 394 | 386 | 390 | 280,000 | 1,950 |
| 1996-12-24 | 394 | 400 | 386 | 386 | 204,000 | 1,930 |
| 1996-12-20 | 395 | 400 | 386 | 389 | 388,000 | 1,945 |
| 1996-12-19 | 419 | 420 | 380 | 385 | 358,000 | 1,925 |
| 1996-12-18 | 425 | 430 | 420 | 420 | 305,000 | 2,100 |
| 1996-12-17 | 430 | 430 | 425 | 425 | 72,000 | 2,125 |
| 1996-12-16 | 427 | 430 | 427 | 429 | 80,000 | 2,145 |
| 1996-12-13 | 428 | 437 | 426 | 435 | 150,000 | 2,175 |
| 1996-12-12 | 430 | 435 | 430 | 431 | 73,000 | 2,155 |
| 1996-12-11 | 440 | 442 | 435 | 435 | 419,000 | 2,175 |
| 1996-12-10 | 439 | 440 | 430 | 435 | 132,000 | 2,175 |
| 1996-12-09 | 430 | 435 | 426 | 435 | 96,000 | 2,175 |
| 1996-12-06 | 430 | 440 | 422 | 425 | 121,000 | 2,125 |
| 1996-12-05 | 425 | 430 | 420 | 430 | 154,000 | 2,150 |
| 1996-12-04 | 429 | 429 | 420 | 425 | 146,000 | 2,125 |
| 1996-12-03 | 452 | 452 | 418 | 428 | 174,000 | 2,140 |
| 1996-12-02 | 461 | 461 | 452 | 452 | 67,000 | 2,260 |
| 1996-11-29 | 462 | 465 | 458 | 458 | 92,000 | 2,290 |
| 1996-11-28 | 466 | 470 | 457 | 457 | 73,000 | 2,285 |
| 1996-11-27 | 457 | 465 | 457 | 461 | 155,000 | 2,305 |
| 1996-11-26 | 456 | 460 | 450 | 451 | 85,000 | 2,255 |
| 1996-11-25 | 462 | 464 | 452 | 452 | 21,000 | 2,260 |
| 1996-11-22 | 455 | 458 | 450 | 457 | 69,000 | 2,285 |
| 1996-11-21 | 455 | 460 | 453 | 460 | 84,000 | 2,300 |
| 1996-11-20 | 460 | 460 | 455 | 459 | 113,000 | 2,295 |
| 1996-11-19 | 461 | 461 | 460 | 460 | 34,000 | 2,300 |
| 1996-11-18 | 460 | 464 | 459 | 460 | 13,000 | 2,300 |
| 1996-11-15 | 457 | 461 | 457 | 459 | 107,000 | 2,295 |
| 1996-11-14 | 459 | 464 | 458 | 459 | 46,000 | 2,295 |
| 1996-11-13 | 465 | 470 | 456 | 458 | 183,000 | 2,290 |
| 1996-11-12 | 468 | 468 | 462 | 467 | 56,000 | 2,335 |
| 1996-11-11 | 467 | 468 | 465 | 466 | 91,000 | 2,330 |
| 1996-11-08 | 468 | 470 | 466 | 468 | 106,000 | 2,340 |
| 1996-11-07 | 477 | 487 | 470 | 470 | 110,000 | 2,350 |
| 1996-11-06 | 465 | 479 | 465 | 474 | 82,000 | 2,370 |
| 1996-11-05 | 465 | 469 | 465 | 465 | 25,000 | 2,325 |
| 1996-11-01 | 471 | 477 | 470 | 470 | 139,000 | 2,350 |
| 1996-10-31 | 476 | 480 | 471 | 471 | 83,000 | 2,355 |
| 1996-10-30 | 482 | 486 | 476 | 476 | 241,000 | 2,380 |
| 1996-10-29 | 465 | 480 | 465 | 479 | 247,000 | 2,395 |
| 1996-10-28 | 444 | 455 | 444 | 450 | 42,000 | 2,250 |
| 1996-10-25 | 458 | 458 | 441 | 447 | 193,000 | 2,235 |
| 1996-10-24 | 455 | 457 | 455 | 455 | 52,000 | 2,275 |
| 1996-10-23 | 465 | 465 | 455 | 455 | 106,000 | 2,275 |
| 1996-10-22 | 470 | 470 | 465 | 465 | 61,000 | 2,325 |
| 1996-10-21 | 484 | 484 | 468 | 470 | 69,000 | 2,350 |
| 1996-10-18 | 480 | 486 | 475 | 475 | 206,000 | 2,375 |
| 1996-10-17 | 468 | 480 | 468 | 480 | 100,000 | 2,400 |
| 1996-10-16 | 477 | 480 | 468 | 468 | 71,000 | 2,340 |
| 1996-10-15 | 470 | 475 | 460 | 475 | 52,000 | 2,375 |
| 1996-10-14 | 469 | 469 | 461 | 466 | 44,000 | 2,330 |
| 1996-10-11 | 475 | 476 | 468 | 468 | 60,000 | 2,340 |
| 1996-10-09 | 476 | 481 | 475 | 475 | 147,000 | 2,375 |
| 1996-10-08 | 484 | 489 | 475 | 475 | 35,000 | 2,375 |
| 1996-10-07 | 480 | 484 | 475 | 484 | 70,000 | 2,420 |
| 1996-10-04 | 493 | 495 | 486 | 486 | 98,000 | 2,430 |
| 1996-10-03 | 482 | 496 | 482 | 494 | 86,000 | 2,470 |
| 1996-10-02 | 495 | 495 | 480 | 481 | 169,000 | 2,405 |
| 1996-10-01 | 494 | 502 | 490 | 490 | 92,000 | 2,450 |
| 1996-09-30 | 485 | 500 | 485 | 494 | 109,000 | 2,470 |
| 1996-09-27 | 500 | 503 | 485 | 485 | 115,000 | 2,425 |
| 1996-09-26 | 476 | 496 | 476 | 492 | 137,000 | 2,460 |
| 1996-09-25 | 480 | 480 | 466 | 473 | 229,000 | 2,365 |
| 1996-09-24 | 481 | 482 | 480 | 480 | 98,000 | 2,400 |
| 1996-09-20 | 500 | 500 | 482 | 485 | 80,000 | 2,425 |
| 1996-09-19 | 490 | 491 | 481 | 481 | 96,000 | 2,405 |
| 1996-09-18 | 506 | 506 | 491 | 491 | 39,000 | 2,455 |
| 1996-09-17 | 495 | 506 | 495 | 506 | 144,000 | 2,530 |
| 1996-09-13 | 480 | 495 | 480 | 495 | 199,000 | 2,475 |
| 1996-09-12 | 482 | 485 | 481 | 481 | 52,000 | 2,405 |
| 1996-09-11 | 485 | 490 | 481 | 485 | 59,000 | 2,425 |
| 1996-09-10 | 482 | 493 | 481 | 490 | 79,000 | 2,450 |
| 1996-09-09 | 486 | 488 | 480 | 481 | 50,000 | 2,405 |
| 1996-09-06 | 501 | 502 | 485 | 485 | 180,000 | 2,425 |
| 1996-09-05 | 481 | 516 | 480 | 507 | 1,078,000 | 2,535 |
| 1996-09-04 | 472 | 472 | 465 | 470 | 69,000 | 2,350 |
| 1996-09-03 | 460 | 479 | 460 | 467 | 173,000 | 2,335 |
| 1996-09-02 | 452 | 465 | 450 | 460 | 130,000 | 2,300 |
| 1996-08-30 | 475 | 475 | 460 | 460 | 157,000 | 2,300 |
| 1996-08-29 | 482 | 489 | 482 | 482 | 94,000 | 2,410 |
| 1996-08-28 | 490 | 492 | 481 | 481 | 98,000 | 2,405 |
| 1996-08-27 | 481 | 486 | 481 | 486 | 50,000 | 2,430 |
| 1996-08-26 | 491 | 496 | 485 | 485 | 59,000 | 2,425 |
| 1996-08-23 | 509 | 509 | 492 | 492 | 55,000 | 2,460 |
| 1996-08-22 | 509 | 513 | 500 | 501 | 101,000 | 2,505 |
| 1996-08-21 | 500 | 511 | 490 | 511 | 166,000 | 2,555 |
| 1996-08-20 | 495 | 495 | 486 | 490 | 95,000 | 2,450 |
| 1996-08-19 | 490 | 494 | 485 | 486 | 85,000 | 2,430 |
| 1996-08-16 | 482 | 491 | 475 | 488 | 89,000 | 2,440 |
| 1996-08-15 | 481 | 496 | 480 | 480 | 183,000 | 2,400 |
| 1996-08-14 | 469 | 482 | 469 | 480 | 136,000 | 2,400 |
| 1996-08-13 | 450 | 471 | 450 | 465 | 176,000 | 2,325 |
| 1996-08-12 | 447 | 460 | 445 | 445 | 224,000 | 2,225 |
| 1996-08-09 | 481 | 481 | 445 | 445 | 388,000 | 2,225 |
| 1996-08-08 | 499 | 499 | 475 | 479 | 186,000 | 2,395 |
| 1996-08-07 | 500 | 509 | 493 | 500 | 157,000 | 2,500 |
| 1996-08-06 | 500 | 510 | 498 | 510 | 69,000 | 2,550 |
| 1996-08-05 | 520 | 520 | 505 | 505 | 73,000 | 2,525 |
| 1996-08-02 | 515 | 530 | 503 | 510 | 136,000 | 2,550 |
| 1996-08-01 | 490 | 500 | 483 | 500 | 173,000 | 2,500 |
| 1996-07-31 | 505 | 505 | 493 | 495 | 293,000 | 2,475 |
| 1996-07-30 | 520 | 520 | 505 | 505 | 215,000 | 2,525 |
| 1996-07-29 | 536 | 536 | 520 | 521 | 201,000 | 2,605 |
| 1996-07-26 | 525 | 526 | 515 | 516 | 121,000 | 2,580 |
| 1996-07-25 | 507 | 515 | 502 | 509 | 222,000 | 2,545 |
| 1996-07-24 | 520 | 520 | 505 | 505 | 148,000 | 2,525 |
| 1996-07-23 | 519 | 524 | 514 | 524 | 179,000 | 2,620 |
| 1996-07-22 | 530 | 535 | 514 | 514 | 225,000 | 2,570 |
| 1996-07-19 | 542 | 545 | 535 | 535 | 155,000 | 2,675 |
| 1996-07-18 | 542 | 546 | 537 | 537 | 138,000 | 2,685 |
| 1996-07-17 | 547 | 555 | 541 | 541 | 439,000 | 2,705 |
| 1996-07-16 | 550 | 560 | 542 | 542 | 360,000 | 2,710 |
| 1996-07-15 | 568 | 568 | 561 | 562 | 115,000 | 2,810 |
| 1996-07-12 | 563 | 569 | 561 | 568 | 178,000 | 2,840 |
| 1996-07-11 | 571 | 576 | 561 | 564 | 180,000 | 2,820 |
| 1996-07-10 | 587 | 587 | 565 | 565 | 268,000 | 2,825 |
| 1996-07-09 | 565 | 579 | 561 | 579 | 334,000 | 2,895 |
| 1996-07-08 | 572 | 576 | 562 | 571 | 222,000 | 2,855 |
| 1996-07-05 | 583 | 595 | 580 | 583 | 419,000 | 2,915 |
| 1996-07-04 | 601 | 602 | 589 | 590 | 626,000 | 2,950 |
| 1996-07-03 | 608 | 611 | 600 | 603 | 513,000 | 3,015 |
| 1996-07-02 | 624 | 628 | 605 | 607 | 1,467,000 | 3,035 |
| 1996-07-01 | 605 | 626 | 601 | 624 | 5,440,000 | 3,120 |
| 1996-06-28 | 600 | 601 | 590 | 600 | 1,812,000 | 3,000 |
| 1996-06-27 | 585 | 604 | 577 | 596 | 2,916,000 | 2,980 |
| 1996-06-26 | 585 | 597 | 570 | 575 | 2,558,000 | 2,875 |
| 1996-06-25 | 588 | 592 | 570 | 574 | 1,927,000 | 2,870 |
| 1996-06-24 | 563 | 598 | 551 | 598 | 2,354,000 | 2,990 |
| 1996-06-21 | 536 | 564 | 536 | 560 | 1,531,000 | 2,800 |
| 1996-06-20 | 537 | 537 | 526 | 526 | 66,000 | 2,630 |
| 1996-06-19 | 531 | 538 | 527 | 536 | 115,000 | 2,680 |
| 1996-06-18 | 539 | 540 | 528 | 530 | 151,000 | 2,650 |
| 1996-06-17 | 523 | 540 | 523 | 529 | 77,000 | 2,645 |
| 1996-06-14 | 542 | 542 | 531 | 531 | 204,000 | 2,655 |
| 1996-06-13 | 524 | 543 | 520 | 543 | 228,000 | 2,715 |
| 1996-06-12 | 504 | 525 | 504 | 522 | 133,000 | 2,610 |
| 1996-06-11 | 505 | 511 | 502 | 502 | 100,000 | 2,510 |
| 1996-06-10 | 510 | 510 | 500 | 501 | 113,000 | 2,505 |
| 1996-06-07 | 513 | 520 | 505 | 505 | 139,000 | 2,525 |
| 1996-06-06 | 530 | 530 | 515 | 515 | 147,000 | 2,575 |
| 1996-06-05 | 526 | 535 | 520 | 525 | 92,000 | 2,625 |
| 1996-06-04 | 515 | 530 | 515 | 525 | 217,000 | 2,625 |
| 1996-06-03 | 547 | 547 | 515 | 515 | 273,000 | 2,575 |
| 1996-05-31 | 530 | 550 | 530 | 543 | 737,000 | 2,715 |
| 1996-05-30 | 517 | 534 | 513 | 528 | 315,000 | 2,640 |
| 1996-05-29 | 513 | 520 | 513 | 517 | 324,000 | 2,585 |
| 1996-05-28 | 507 | 512 | 507 | 510 | 72,000 | 2,550 |
| 1996-05-27 | 520 | 520 | 507 | 507 | 124,000 | 2,535 |
| 1996-05-24 | 520 | 520 | 511 | 515 | 107,000 | 2,575 |
| 1996-05-23 | 525 | 528 | 518 | 520 | 164,000 | 2,600 |
| 1996-05-22 | 526 | 530 | 520 | 525 | 165,000 | 2,625 |
| 1996-05-21 | 530 | 530 | 525 | 530 | 151,000 | 2,650 |
| 1996-05-20 | 535 | 535 | 525 | 528 | 172,000 | 2,640 |
| 1996-05-17 | 529 | 529 | 520 | 525 | 220,000 | 2,625 |
| 1996-05-16 | 525 | 528 | 518 | 520 | 298,000 | 2,600 |
| 1996-05-15 | 518 | 522 | 513 | 520 | 170,000 | 2,600 |
| 1996-05-14 | 520 | 521 | 508 | 508 | 139,000 | 2,540 |
| 1996-05-13 | 530 | 535 | 523 | 523 | 115,000 | 2,615 |
| 1996-05-10 | 535 | 540 | 530 | 530 | 112,000 | 2,650 |
| 1996-05-09 | 547 | 548 | 535 | 538 | 161,000 | 2,690 |
| 1996-05-08 | 545 | 548 | 538 | 548 | 179,000 | 2,740 |
| 1996-05-07 | 565 | 565 | 541 | 541 | 144,000 | 2,705 |
| 1996-05-02 | 540 | 565 | 535 | 564 | 513,000 | 2,820 |
| 1996-05-01 | 545 | 550 | 540 | 542 | 345,000 | 2,710 |
| 1996-04-30 | 550 | 550 | 540 | 540 | 188,000 | 2,700 |
| 1996-04-26 | 549 | 557 | 541 | 555 | 237,000 | 2,775 |
| 1996-04-25 | 568 | 568 | 556 | 560 | 609,000 | 2,800 |
| 1996-04-24 | 565 | 565 | 556 | 558 | 441,000 | 2,790 |
| 1996-04-23 | 570 | 575 | 555 | 562 | 552,000 | 2,810 |
| 1996-04-22 | 559 | 568 | 553 | 568 | 634,000 | 2,840 |
| 1996-04-19 | 552 | 557 | 540 | 550 | 619,000 | 2,750 |
| 1996-04-18 | 530 | 542 | 528 | 542 | 385,000 | 2,710 |
| 1996-04-17 | 533 | 544 | 531 | 532 | 631,000 | 2,660 |
| 1996-04-16 | 558 | 579 | 523 | 523 | 3,678,000 | 2,615 |
| 1996-04-15 | 520 | 549 | 519 | 548 | 1,501,000 | 2,740 |
| 1996-04-12 | 515 | 516 | 510 | 511 | 284,000 | 2,555 |
| 1996-04-11 | 512 | 516 | 507 | 507 | 166,000 | 2,535 |
| 1996-04-10 | 521 | 521 | 509 | 518 | 242,000 | 2,590 |
| 1996-04-09 | 515 | 519 | 511 | 519 | 290,000 | 2,595 |
| 1996-04-08 | 517 | 524 | 505 | 505 | 168,000 | 2,525 |
| 1996-04-05 | 525 | 525 | 514 | 516 | 358,000 | 2,580 |
| 1996-04-04 | 515 | 533 | 513 | 523 | 1,197,000 | 2,615 |
| 1996-04-03 | 527 | 527 | 505 | 513 | 857,000 | 2,565 |
| 1996-04-02 | 505 | 530 | 500 | 530 | 1,025,000 | 2,650 |
| 1996-04-01 | 510 | 513 | 493 | 498 | 451,000 | 2,490 |
| 1996-03-29 | 520 | 524 | 490 | 500 | 1,105,000 | 2,500 |
| 1996-03-28 | 489 | 511 | 480 | 507 | 775,000 | 2,535 |
| 1996-03-27 | 480 | 489 | 475 | 484 | 262,000 | 2,420 |
| 1996-03-26 | 462 | 470 | 459 | 470 | 125,000 | 2,350 |
| 1996-03-25 | 456 | 460 | 452 | 452 | 67,000 | 2,260 |
| 1996-03-22 | 461 | 466 | 450 | 451 | 101,000 | 2,255 |
| 1996-03-21 | 463 | 474 | 461 | 470 | 101,000 | 2,350 |
| 1996-03-19 | 451 | 468 | 451 | 468 | 67,000 | 2,340 |
| 1996-03-18 | 448 | 465 | 445 | 455 | 164,000 | 2,275 |
| 1996-03-15 | 445 | 450 | 440 | 443 | 136,000 | 2,215 |
| 1996-03-14 | 440 | 450 | 435 | 440 | 61,000 | 2,200 |
| 1996-03-13 | 450 | 455 | 440 | 440 | 109,000 | 2,200 |
| 1996-03-12 | 450 | 455 | 448 | 448 | 91,000 | 2,240 |
| 1996-03-11 | 445 | 450 | 445 | 445 | 100,000 | 2,225 |
| 1996-03-08 | 452 | 465 | 452 | 455 | 136,000 | 2,275 |
| 1996-03-07 | 465 | 465 | 453 | 453 | 134,000 | 2,265 |
| 1996-03-06 | 460 | 467 | 451 | 467 | 120,000 | 2,335 |
| 1996-03-05 | 471 | 476 | 465 | 467 | 94,000 | 2,335 |
| 1996-03-04 | 478 | 478 | 472 | 476 | 41,000 | 2,380 |
| 1996-03-01 | 478 | 479 | 472 | 477 | 76,000 | 2,385 |
| 1996-02-29 | 470 | 485 | 470 | 478 | 124,000 | 2,390 |
| 1996-02-28 | 454 | 480 | 454 | 471 | 104,000 | 2,355 |
| 1996-02-27 | 460 | 461 | 452 | 453 | 63,000 | 2,265 |
| 1996-02-26 | 459 | 460 | 453 | 460 | 47,000 | 2,300 |
| 1996-02-23 | 479 | 479 | 460 | 460 | 168,000 | 2,300 |
| 1996-02-22 | 476 | 480 | 469 | 474 | 269,000 | 2,370 |
| 1996-02-21 | 484 | 484 | 475 | 480 | 104,000 | 2,400 |
| 1996-02-20 | 479 | 485 | 471 | 485 | 132,000 | 2,425 |
| 1996-02-19 | 482 | 487 | 475 | 476 | 199,000 | 2,380 |
| 1996-02-16 | 490 | 500 | 471 | 487 | 280,000 | 2,435 |
| 1996-02-15 | 510 | 525 | 485 | 485 | 1,245,000 | 2,425 |
| 1996-02-14 | 476 | 509 | 476 | 501 | 426,000 | 2,505 |
| 1996-02-13 | 490 | 492 | 475 | 475 | 155,000 | 2,375 |
| 1996-02-09 | 511 | 511 | 490 | 490 | 458,000 | 2,450 |
| 1996-02-08 | 490 | 515 | 490 | 501 | 1,682,000 | 2,505 |
| 1996-02-07 | 498 | 498 | 483 | 486 | 1,092,000 | 2,430 |
| 1996-02-06 | 464 | 473 | 451 | 473 | 303,000 | 2,365 |
| 1996-02-05 | 476 | 480 | 464 | 464 | 185,000 | 2,320 |
| 1996-02-02 | 489 | 489 | 479 | 480 | 348,000 | 2,400 |
| 1996-02-01 | 480 | 484 | 475 | 484 | 346,000 | 2,420 |
| 1996-01-31 | 486 | 490 | 480 | 484 | 422,000 | 2,420 |
| 1996-01-30 | 495 | 498 | 475 | 490 | 1,059,000 | 2,450 |
| 1996-01-29 | 467 | 498 | 466 | 484 | 2,055,000 | 2,420 |
| 1996-01-26 | 423 | 467 | 423 | 467 | 606,000 | 2,335 |
| 1996-01-25 | 428 | 431 | 420 | 422 | 136,000 | 2,110 |
| 1996-01-24 | 433 | 433 | 427 | 431 | 124,000 | 2,155 |
| 1996-01-23 | 427 | 442 | 427 | 431 | 288,000 | 2,155 |
| 1996-01-22 | 430 | 430 | 425 | 427 | 172,000 | 2,135 |
| 1996-01-19 | 412 | 420 | 410 | 420 | 310,000 | 2,100 |
| 1996-01-18 | 428 | 428 | 410 | 410 | 206,000 | 2,050 |
| 1996-01-17 | 436 | 439 | 422 | 425 | 166,000 | 2,125 |
| 1996-01-16 | 442 | 443 | 435 | 438 | 220,000 | 2,190 |
| 1996-01-12 | 450 | 450 | 436 | 440 | 588,000 | 2,200 |
| 1996-01-11 | 445 | 447 | 433 | 441 | 316,000 | 2,205 |
| 1996-01-10 | 450 | 452 | 440 | 445 | 289,000 | 2,225 |
| 1996-01-09 | 440 | 450 | 438 | 450 | 233,000 | 2,250 |
| 1996-01-08 | 446 | 450 | 437 | 441 | 239,000 | 2,205 |
| 1996-01-05 | 445 | 446 | 431 | 446 | 536,000 | 2,230 |
| 1996-01-04 | 452 | 458 | 443 | 445 | 459,000 | 2,225 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
