6440 JUKI(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 192 | 197 | 192 | 193 | 17,000 | 965 |
| 1997-12-29 | 195 | 195 | 185 | 193 | 120,000 | 965 |
| 1997-12-26 | 186 | 190 | 185 | 187 | 69,000 | 935 |
| 1997-12-25 | 168 | 190 | 167 | 184 | 267,000 | 920 |
| 1997-12-24 | 171 | 175 | 160 | 168 | 240,000 | 840 |
| 1997-12-22 | 201 | 204 | 180 | 181 | 207,000 | 905 |
| 1997-12-19 | 228 | 228 | 201 | 201 | 122,000 | 1,005 |
| 1997-12-18 | 245 | 245 | 231 | 236 | 112,000 | 1,180 |
| 1997-12-17 | 230 | 250 | 228 | 245 | 124,000 | 1,225 |
| 1997-12-16 | 229 | 233 | 220 | 228 | 90,000 | 1,140 |
| 1997-12-15 | 238 | 238 | 228 | 228 | 148,000 | 1,140 |
| 1997-12-12 | 236 | 236 | 230 | 236 | 105,000 | 1,180 |
| 1997-12-11 | 231 | 235 | 228 | 231 | 132,000 | 1,155 |
| 1997-12-10 | 247 | 247 | 232 | 233 | 113,000 | 1,165 |
| 1997-12-09 | 240 | 245 | 238 | 242 | 247,000 | 1,210 |
| 1997-12-08 | 251 | 251 | 240 | 240 | 118,000 | 1,200 |
| 1997-12-05 | 252 | 255 | 250 | 250 | 103,000 | 1,250 |
| 1997-12-04 | 260 | 261 | 251 | 251 | 45,000 | 1,255 |
| 1997-12-03 | 261 | 265 | 260 | 263 | 68,000 | 1,315 |
| 1997-12-02 | 270 | 273 | 270 | 271 | 59,000 | 1,355 |
| 1997-12-01 | 269 | 270 | 263 | 265 | 120,000 | 1,325 |
| 1997-11-28 | 258 | 267 | 255 | 265 | 175,000 | 1,325 |
| 1997-11-27 | 241 | 250 | 241 | 248 | 199,000 | 1,240 |
| 1997-11-26 | 259 | 260 | 245 | 247 | 106,000 | 1,235 |
| 1997-11-25 | 258 | 260 | 250 | 259 | 149,000 | 1,295 |
| 1997-11-21 | 260 | 268 | 260 | 267 | 398,000 | 1,335 |
| 1997-11-20 | 261 | 271 | 260 | 268 | 94,000 | 1,340 |
| 1997-11-19 | 277 | 278 | 260 | 260 | 108,000 | 1,300 |
| 1997-11-18 | 277 | 285 | 276 | 280 | 153,000 | 1,400 |
| 1997-11-17 | 240 | 276 | 240 | 275 | 180,000 | 1,375 |
| 1997-11-14 | 252 | 252 | 240 | 240 | 151,000 | 1,200 |
| 1997-11-13 | 249 | 260 | 248 | 250 | 128,000 | 1,250 |
| 1997-11-12 | 262 | 263 | 251 | 260 | 223,000 | 1,300 |
| 1997-11-11 | 262 | 265 | 260 | 260 | 176,000 | 1,300 |
| 1997-11-10 | 265 | 270 | 265 | 270 | 85,000 | 1,350 |
| 1997-11-07 | 277 | 279 | 263 | 274 | 237,000 | 1,370 |
| 1997-11-06 | 285 | 286 | 275 | 276 | 350,000 | 1,380 |
| 1997-11-05 | 296 | 297 | 293 | 295 | 123,000 | 1,475 |
| 1997-11-04 | 300 | 300 | 293 | 293 | 89,000 | 1,465 |
| 1997-10-31 | 292 | 295 | 288 | 295 | 120,000 | 1,475 |
| 1997-10-30 | 294 | 294 | 286 | 287 | 60,000 | 1,435 |
| 1997-10-29 | 291 | 292 | 285 | 292 | 135,000 | 1,460 |
| 1997-10-28 | 275 | 277 | 270 | 276 | 123,000 | 1,380 |
| 1997-10-27 | 292 | 295 | 288 | 288 | 98,000 | 1,440 |
| 1997-10-24 | 293 | 300 | 290 | 292 | 206,000 | 1,460 |
| 1997-10-23 | 310 | 310 | 295 | 299 | 135,000 | 1,495 |
| 1997-10-22 | 285 | 305 | 284 | 305 | 270,000 | 1,525 |
| 1997-10-21 | 283 | 289 | 283 | 284 | 63,000 | 1,420 |
| 1997-10-20 | 286 | 289 | 280 | 280 | 78,000 | 1,400 |
| 1997-10-17 | 281 | 290 | 281 | 290 | 51,000 | 1,450 |
| 1997-10-16 | 283 | 288 | 278 | 288 | 63,000 | 1,440 |
| 1997-10-15 | 279 | 283 | 276 | 280 | 64,000 | 1,400 |
| 1997-10-14 | 270 | 277 | 268 | 277 | 60,000 | 1,385 |
| 1997-10-13 | 282 | 283 | 275 | 278 | 53,000 | 1,390 |
| 1997-10-09 | 285 | 285 | 280 | 284 | 31,000 | 1,420 |
| 1997-10-08 | 280 | 290 | 280 | 290 | 35,000 | 1,450 |
| 1997-10-07 | 299 | 299 | 290 | 290 | 50,000 | 1,450 |
| 1997-10-06 | 282 | 299 | 275 | 290 | 80,000 | 1,450 |
| 1997-10-03 | 280 | 280 | 271 | 279 | 173,000 | 1,395 |
| 1997-10-02 | 297 | 300 | 277 | 280 | 171,000 | 1,400 |
| 1997-10-01 | 275 | 292 | 272 | 292 | 106,000 | 1,460 |
| 1997-09-30 | 268 | 283 | 265 | 270 | 177,000 | 1,350 |
| 1997-09-29 | 289 | 291 | 264 | 264 | 288,000 | 1,320 |
| 1997-09-26 | 330 | 330 | 298 | 299 | 231,000 | 1,495 |
| 1997-09-25 | 338 | 344 | 330 | 335 | 101,000 | 1,675 |
| 1997-09-24 | 345 | 350 | 340 | 345 | 82,000 | 1,725 |
| 1997-09-22 | 346 | 356 | 340 | 348 | 138,000 | 1,740 |
| 1997-09-19 | 354 | 354 | 345 | 346 | 58,000 | 1,730 |
| 1997-09-18 | 357 | 359 | 347 | 354 | 121,000 | 1,770 |
| 1997-09-17 | 371 | 372 | 356 | 360 | 79,000 | 1,800 |
| 1997-09-16 | 382 | 382 | 355 | 356 | 87,000 | 1,780 |
| 1997-09-12 | 380 | 380 | 370 | 379 | 118,000 | 1,895 |
| 1997-09-11 | 400 | 400 | 380 | 380 | 171,000 | 1,900 |
| 1997-09-10 | 414 | 414 | 401 | 402 | 106,000 | 2,010 |
| 1997-09-09 | 408 | 419 | 405 | 414 | 295,000 | 2,070 |
| 1997-09-08 | 405 | 417 | 402 | 411 | 200,000 | 2,055 |
| 1997-09-05 | 400 | 411 | 397 | 400 | 328,000 | 2,000 |
| 1997-09-04 | 395 | 423 | 395 | 405 | 707,000 | 2,025 |
| 1997-09-03 | 392 | 401 | 385 | 397 | 340,000 | 1,985 |
| 1997-09-02 | 370 | 385 | 361 | 384 | 157,000 | 1,920 |
| 1997-09-01 | 394 | 394 | 372 | 372 | 124,000 | 1,860 |
| 1997-08-29 | 390 | 390 | 380 | 385 | 462,000 | 1,925 |
| 1997-08-28 | 362 | 391 | 362 | 391 | 764,000 | 1,955 |
| 1997-08-27 | 360 | 365 | 355 | 362 | 119,000 | 1,810 |
| 1997-08-26 | 337 | 360 | 336 | 360 | 87,000 | 1,800 |
| 1997-08-25 | 337 | 340 | 337 | 337 | 90,000 | 1,685 |
| 1997-08-22 | 349 | 349 | 341 | 341 | 62,000 | 1,705 |
| 1997-08-21 | 343 | 349 | 341 | 343 | 55,000 | 1,715 |
| 1997-08-20 | 346 | 346 | 340 | 343 | 89,000 | 1,715 |
| 1997-08-19 | 346 | 349 | 343 | 343 | 55,000 | 1,715 |
| 1997-08-18 | 349 | 349 | 342 | 342 | 52,000 | 1,710 |
| 1997-08-15 | 347 | 357 | 345 | 350 | 102,000 | 1,750 |
| 1997-08-14 | 337 | 341 | 333 | 341 | 151,000 | 1,705 |
| 1997-08-13 | 343 | 343 | 335 | 338 | 106,000 | 1,690 |
| 1997-08-12 | 345 | 346 | 340 | 340 | 158,000 | 1,700 |
| 1997-08-11 | 345 | 348 | 345 | 345 | 92,000 | 1,725 |
| 1997-08-08 | 345 | 349 | 344 | 349 | 129,000 | 1,745 |
| 1997-08-07 | 360 | 360 | 350 | 355 | 56,000 | 1,775 |
| 1997-08-06 | 357 | 359 | 357 | 359 | 59,000 | 1,795 |
| 1997-08-05 | 361 | 362 | 350 | 357 | 181,000 | 1,785 |
| 1997-08-04 | 372 | 377 | 364 | 365 | 86,000 | 1,825 |
| 1997-08-01 | 378 | 380 | 366 | 375 | 64,000 | 1,875 |
| 1997-07-31 | 379 | 379 | 367 | 374 | 107,000 | 1,870 |
| 1997-07-30 | 375 | 377 | 370 | 375 | 159,000 | 1,875 |
| 1997-07-29 | 380 | 380 | 375 | 375 | 71,000 | 1,875 |
| 1997-07-28 | 390 | 390 | 369 | 380 | 946,000 | 1,900 |
| 1997-07-25 | 386 | 387 | 382 | 387 | 67,000 | 1,935 |
| 1997-07-24 | 397 | 400 | 388 | 389 | 160,000 | 1,945 |
| 1997-07-23 | 400 | 400 | 397 | 398 | 59,000 | 1,990 |
| 1997-07-22 | 400 | 400 | 397 | 400 | 38,000 | 2,000 |
| 1997-07-18 | 397 | 400 | 396 | 396 | 64,000 | 1,980 |
| 1997-07-17 | 408 | 408 | 395 | 400 | 83,000 | 2,000 |
| 1997-07-16 | 408 | 410 | 405 | 408 | 46,000 | 2,040 |
| 1997-07-15 | 404 | 409 | 400 | 408 | 52,000 | 2,040 |
| 1997-07-14 | 410 | 410 | 395 | 399 | 101,000 | 1,995 |
| 1997-07-11 | 410 | 411 | 405 | 407 | 39,000 | 2,035 |
| 1997-07-10 | 421 | 421 | 410 | 412 | 86,000 | 2,060 |
| 1997-07-09 | 406 | 408 | 406 | 406 | 71,000 | 2,030 |
| 1997-07-08 | 407 | 407 | 405 | 406 | 44,000 | 2,030 |
| 1997-07-07 | 408 | 410 | 408 | 408 | 56,000 | 2,040 |
| 1997-07-04 | 410 | 411 | 408 | 409 | 73,000 | 2,045 |
| 1997-07-03 | 417 | 417 | 410 | 416 | 63,000 | 2,080 |
| 1997-07-02 | 424 | 424 | 416 | 418 | 58,000 | 2,090 |
| 1997-07-01 | 425 | 428 | 415 | 424 | 92,000 | 2,120 |
| 1997-06-30 | 415 | 423 | 413 | 423 | 100,000 | 2,115 |
| 1997-06-27 | 410 | 414 | 408 | 411 | 99,000 | 2,055 |
| 1997-06-26 | 418 | 418 | 405 | 410 | 485,000 | 2,050 |
| 1997-06-25 | 418 | 419 | 412 | 418 | 152,000 | 2,090 |
| 1997-06-24 | 411 | 414 | 410 | 411 | 354,000 | 2,055 |
| 1997-06-23 | 426 | 426 | 421 | 421 | 89,000 | 2,105 |
| 1997-06-20 | 434 | 439 | 426 | 426 | 58,000 | 2,130 |
| 1997-06-19 | 440 | 443 | 434 | 434 | 118,000 | 2,170 |
| 1997-06-18 | 434 | 444 | 434 | 435 | 178,000 | 2,175 |
| 1997-06-17 | 435 | 440 | 432 | 435 | 106,000 | 2,175 |
| 1997-06-16 | 433 | 437 | 431 | 437 | 80,000 | 2,185 |
| 1997-06-13 | 431 | 435 | 430 | 431 | 225,000 | 2,155 |
| 1997-06-12 | 429 | 435 | 428 | 430 | 84,000 | 2,150 |
| 1997-06-11 | 432 | 436 | 421 | 424 | 173,000 | 2,120 |
| 1997-06-10 | 429 | 433 | 428 | 428 | 142,000 | 2,140 |
| 1997-06-09 | 437 | 437 | 429 | 432 | 137,000 | 2,160 |
| 1997-06-06 | 443 | 445 | 436 | 436 | 188,000 | 2,180 |
| 1997-06-05 | 445 | 454 | 443 | 447 | 406,000 | 2,235 |
| 1997-06-04 | 450 | 450 | 441 | 442 | 184,000 | 2,210 |
| 1997-06-03 | 455 | 455 | 446 | 448 | 174,000 | 2,240 |
| 1997-06-02 | 458 | 460 | 450 | 455 | 296,000 | 2,275 |
| 1997-05-30 | 444 | 464 | 441 | 460 | 633,000 | 2,300 |
| 1997-05-29 | 444 | 444 | 435 | 435 | 177,000 | 2,175 |
| 1997-05-28 | 424 | 434 | 424 | 429 | 136,000 | 2,145 |
| 1997-05-27 | 434 | 441 | 420 | 429 | 182,000 | 2,145 |
| 1997-05-26 | 448 | 449 | 424 | 424 | 110,000 | 2,120 |
| 1997-05-23 | 440 | 448 | 440 | 448 | 114,000 | 2,240 |
| 1997-05-22 | 440 | 445 | 436 | 439 | 97,000 | 2,195 |
| 1997-05-21 | 433 | 445 | 430 | 430 | 256,000 | 2,150 |
| 1997-05-20 | 435 | 439 | 430 | 430 | 90,000 | 2,150 |
| 1997-05-19 | 435 | 442 | 432 | 435 | 85,000 | 2,175 |
| 1997-05-16 | 443 | 444 | 435 | 440 | 85,000 | 2,200 |
| 1997-05-15 | 449 | 449 | 436 | 437 | 148,000 | 2,185 |
| 1997-05-14 | 434 | 450 | 430 | 441 | 144,000 | 2,205 |
| 1997-05-13 | 435 | 441 | 431 | 436 | 102,000 | 2,180 |
| 1997-05-12 | 430 | 434 | 425 | 429 | 98,000 | 2,145 |
| 1997-05-09 | 445 | 445 | 430 | 430 | 100,000 | 2,150 |
| 1997-05-08 | 441 | 446 | 435 | 435 | 158,000 | 2,175 |
| 1997-05-07 | 434 | 454 | 430 | 446 | 436,000 | 2,230 |
| 1997-05-06 | 433 | 437 | 426 | 430 | 186,000 | 2,150 |
| 1997-05-02 | 424 | 424 | 415 | 418 | 70,000 | 2,090 |
| 1997-05-01 | 428 | 430 | 419 | 419 | 91,000 | 2,095 |
| 1997-04-30 | 428 | 429 | 420 | 424 | 69,000 | 2,120 |
| 1997-04-28 | 412 | 421 | 412 | 414 | 97,000 | 2,070 |
| 1997-04-25 | 411 | 413 | 409 | 411 | 100,000 | 2,055 |
| 1997-04-24 | 415 | 425 | 413 | 413 | 183,000 | 2,065 |
| 1997-04-23 | 422 | 424 | 413 | 413 | 106,000 | 2,065 |
| 1997-04-22 | 425 | 437 | 421 | 421 | 354,000 | 2,105 |
| 1997-04-21 | 430 | 431 | 416 | 425 | 320,000 | 2,125 |
| 1997-04-18 | 410 | 420 | 410 | 420 | 634,000 | 2,100 |
| 1997-04-17 | 375 | 395 | 375 | 390 | 134,000 | 1,950 |
| 1997-04-16 | 368 | 381 | 367 | 376 | 64,000 | 1,880 |
| 1997-04-15 | 355 | 364 | 355 | 355 | 59,000 | 1,775 |
| 1997-04-14 | 358 | 375 | 344 | 344 | 125,000 | 1,720 |
| 1997-04-11 | 330 | 338 | 322 | 338 | 140,000 | 1,690 |
| 1997-04-10 | 362 | 362 | 335 | 335 | 159,000 | 1,675 |
| 1997-04-09 | 372 | 372 | 366 | 367 | 62,000 | 1,835 |
| 1997-04-08 | 380 | 380 | 365 | 372 | 111,000 | 1,860 |
| 1997-04-07 | 393 | 394 | 382 | 385 | 53,000 | 1,925 |
| 1997-04-04 | 400 | 402 | 395 | 398 | 135,000 | 1,990 |
| 1997-04-03 | 384 | 400 | 384 | 390 | 69,000 | 1,950 |
| 1997-04-02 | 386 | 388 | 382 | 384 | 46,000 | 1,920 |
| 1997-04-01 | 385 | 385 | 380 | 383 | 83,000 | 1,915 |
| 1997-03-31 | 390 | 395 | 385 | 385 | 33,000 | 1,925 |
| 1997-03-28 | 394 | 398 | 390 | 393 | 56,000 | 1,965 |
| 1997-03-27 | 396 | 400 | 393 | 395 | 51,000 | 1,975 |
| 1997-03-26 | 396 | 407 | 395 | 395 | 41,000 | 1,975 |
| 1997-03-25 | 401 | 405 | 393 | 393 | 53,000 | 1,965 |
| 1997-03-24 | 405 | 408 | 400 | 400 | 59,000 | 2,000 |
| 1997-03-21 | 400 | 410 | 400 | 410 | 59,000 | 2,050 |
| 1997-03-19 | 403 | 405 | 390 | 405 | 75,000 | 2,025 |
| 1997-03-18 | 405 | 405 | 396 | 396 | 61,000 | 1,980 |
| 1997-03-17 | 400 | 404 | 397 | 400 | 99,000 | 2,000 |
| 1997-03-14 | 381 | 395 | 381 | 395 | 87,000 | 1,975 |
| 1997-03-13 | 385 | 391 | 382 | 386 | 120,000 | 1,930 |
| 1997-03-12 | 398 | 398 | 389 | 389 | 156,000 | 1,945 |
| 1997-03-11 | 409 | 409 | 396 | 400 | 60,000 | 2,000 |
| 1997-03-10 | 405 | 410 | 400 | 405 | 41,000 | 2,025 |
| 1997-03-07 | 395 | 405 | 391 | 400 | 60,000 | 2,000 |
| 1997-03-06 | 415 | 415 | 400 | 400 | 78,000 | 2,000 |
| 1997-03-05 | 420 | 421 | 411 | 411 | 84,000 | 2,055 |
| 1997-03-04 | 422 | 424 | 420 | 421 | 119,000 | 2,105 |
| 1997-03-03 | 426 | 426 | 423 | 424 | 70,000 | 2,120 |
| 1997-02-28 | 435 | 440 | 430 | 430 | 143,000 | 2,150 |
| 1997-02-27 | 422 | 435 | 422 | 430 | 163,000 | 2,150 |
| 1997-02-26 | 422 | 435 | 422 | 426 | 127,000 | 2,130 |
| 1997-02-25 | 423 | 428 | 420 | 425 | 76,000 | 2,125 |
| 1997-02-24 | 423 | 428 | 423 | 425 | 100,000 | 2,125 |
| 1997-02-21 | 430 | 435 | 425 | 426 | 114,000 | 2,130 |
| 1997-02-20 | 428 | 435 | 425 | 430 | 133,000 | 2,150 |
| 1997-02-19 | 416 | 425 | 415 | 425 | 84,000 | 2,125 |
| 1997-02-18 | 425 | 435 | 421 | 421 | 187,000 | 2,105 |
| 1997-02-17 | 400 | 427 | 400 | 425 | 226,000 | 2,125 |
| 1997-02-14 | 388 | 393 | 388 | 393 | 94,000 | 1,965 |
| 1997-02-13 | 398 | 398 | 385 | 388 | 65,000 | 1,940 |
| 1997-02-12 | 380 | 385 | 380 | 383 | 72,000 | 1,915 |
| 1997-02-10 | 381 | 385 | 380 | 380 | 72,000 | 1,900 |
| 1997-02-07 | 378 | 385 | 378 | 380 | 84,000 | 1,900 |
| 1997-02-06 | 386 | 390 | 380 | 385 | 59,000 | 1,925 |
| 1997-02-05 | 400 | 400 | 388 | 388 | 84,000 | 1,940 |
| 1997-02-04 | 396 | 408 | 396 | 400 | 60,000 | 2,000 |
| 1997-02-03 | 394 | 400 | 388 | 395 | 72,000 | 1,975 |
| 1997-01-31 | 385 | 395 | 380 | 395 | 107,000 | 1,975 |
| 1997-01-30 | 383 | 392 | 380 | 380 | 79,000 | 1,900 |
| 1997-01-29 | 371 | 379 | 371 | 379 | 58,000 | 1,895 |
| 1997-01-28 | 374 | 374 | 368 | 368 | 97,000 | 1,840 |
| 1997-01-27 | 380 | 383 | 370 | 370 | 82,000 | 1,850 |
| 1997-01-24 | 384 | 385 | 378 | 379 | 92,000 | 1,895 |
| 1997-01-23 | 395 | 395 | 388 | 388 | 70,000 | 1,940 |
| 1997-01-22 | 391 | 400 | 391 | 395 | 44,000 | 1,975 |
| 1997-01-21 | 388 | 392 | 387 | 392 | 41,000 | 1,960 |
| 1997-01-20 | 403 | 403 | 392 | 392 | 70,000 | 1,960 |
| 1997-01-17 | 398 | 408 | 396 | 396 | 106,000 | 1,980 |
| 1997-01-16 | 394 | 398 | 389 | 398 | 99,000 | 1,990 |
| 1997-01-14 | 388 | 389 | 380 | 389 | 97,000 | 1,945 |
| 1997-01-13 | 374 | 393 | 368 | 391 | 196,000 | 1,955 |
| 1997-01-10 | 374 | 383 | 365 | 374 | 296,000 | 1,870 |
| 1997-01-09 | 390 | 390 | 371 | 371 | 251,000 | 1,855 |
| 1997-01-08 | 402 | 402 | 390 | 390 | 125,000 | 1,950 |
| 1997-01-07 | 414 | 418 | 402 | 402 | 95,000 | 2,010 |
| 1997-01-06 | 405 | 410 | 405 | 410 | 59,000 | 2,050 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
