6440 JUKI(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 202 | 205 | 202 | 202 | 119,000 | 1,010 |
| 1998-12-29 | 211 | 212 | 200 | 203 | 127,000 | 1,015 |
| 1998-12-28 | 205 | 208 | 203 | 203 | 46,000 | 1,015 |
| 1998-12-25 | 201 | 205 | 201 | 203 | 35,000 | 1,015 |
| 1998-12-24 | 202 | 209 | 200 | 201 | 48,000 | 1,005 |
| 1998-12-22 | 210 | 210 | 199 | 200 | 86,000 | 1,000 |
| 1998-12-21 | 216 | 217 | 210 | 210 | 56,000 | 1,050 |
| 1998-12-18 | 225 | 225 | 216 | 217 | 69,000 | 1,085 |
| 1998-12-17 | 220 | 223 | 220 | 223 | 59,000 | 1,115 |
| 1998-12-16 | 224 | 228 | 221 | 221 | 37,000 | 1,105 |
| 1998-12-15 | 230 | 230 | 220 | 220 | 139,000 | 1,100 |
| 1998-12-14 | 211 | 220 | 211 | 216 | 80,000 | 1,080 |
| 1998-12-11 | 225 | 225 | 221 | 221 | 100,000 | 1,105 |
| 1998-12-10 | 225 | 230 | 225 | 225 | 28,000 | 1,125 |
| 1998-12-09 | 225 | 228 | 223 | 228 | 70,000 | 1,140 |
| 1998-12-08 | 229 | 234 | 229 | 229 | 65,000 | 1,145 |
| 1998-12-07 | 231 | 238 | 228 | 229 | 39,000 | 1,145 |
| 1998-12-04 | 230 | 230 | 225 | 228 | 46,000 | 1,140 |
| 1998-12-03 | 241 | 245 | 235 | 235 | 36,000 | 1,175 |
| 1998-12-02 | 242 | 247 | 240 | 240 | 26,000 | 1,200 |
| 1998-12-01 | 252 | 252 | 245 | 245 | 65,000 | 1,225 |
| 1998-11-30 | 260 | 260 | 247 | 250 | 92,000 | 1,250 |
| 1998-11-27 | 260 | 265 | 257 | 260 | 226,000 | 1,300 |
| 1998-11-26 | 250 | 255 | 247 | 255 | 104,000 | 1,275 |
| 1998-11-25 | 242 | 245 | 240 | 245 | 45,000 | 1,225 |
| 1998-11-24 | 235 | 242 | 235 | 242 | 139,000 | 1,210 |
| 1998-11-20 | 243 | 245 | 240 | 240 | 106,000 | 1,200 |
| 1998-11-19 | 245 | 250 | 242 | 242 | 78,000 | 1,210 |
| 1998-11-18 | 247 | 254 | 245 | 250 | 309,000 | 1,250 |
| 1998-11-17 | 230 | 246 | 230 | 245 | 344,000 | 1,225 |
| 1998-11-16 | 225 | 233 | 225 | 230 | 36,000 | 1,150 |
| 1998-11-13 | 220 | 225 | 220 | 223 | 50,000 | 1,115 |
| 1998-11-12 | 225 | 230 | 225 | 225 | 33,000 | 1,125 |
| 1998-11-11 | 224 | 230 | 220 | 227 | 70,000 | 1,135 |
| 1998-11-10 | 235 | 235 | 224 | 226 | 57,000 | 1,130 |
| 1998-11-09 | 225 | 235 | 225 | 235 | 93,000 | 1,175 |
| 1998-11-06 | 218 | 225 | 215 | 224 | 93,000 | 1,120 |
| 1998-11-05 | 221 | 224 | 215 | 218 | 59,000 | 1,090 |
| 1998-11-04 | 214 | 222 | 214 | 220 | 113,000 | 1,100 |
| 1998-11-02 | 202 | 214 | 201 | 210 | 24,000 | 1,050 |
| 1998-10-30 | 215 | 215 | 204 | 207 | 88,000 | 1,035 |
| 1998-10-29 | 203 | 208 | 203 | 208 | 27,000 | 1,040 |
| 1998-10-28 | 202 | 210 | 202 | 209 | 19,000 | 1,045 |
| 1998-10-27 | 210 | 211 | 200 | 201 | 41,000 | 1,005 |
| 1998-10-26 | 214 | 214 | 201 | 201 | 42,000 | 1,005 |
| 1998-10-23 | 212 | 212 | 200 | 200 | 78,000 | 1,000 |
| 1998-10-22 | 218 | 219 | 210 | 215 | 102,000 | 1,075 |
| 1998-10-21 | 210 | 219 | 208 | 215 | 148,000 | 1,075 |
| 1998-10-20 | 212 | 212 | 200 | 205 | 73,000 | 1,025 |
| 1998-10-19 | 198 | 220 | 196 | 208 | 205,000 | 1,040 |
| 1998-10-16 | 195 | 200 | 195 | 195 | 36,000 | 975 |
| 1998-10-15 | 200 | 200 | 195 | 195 | 17,000 | 975 |
| 1998-10-14 | 201 | 201 | 198 | 198 | 21,000 | 990 |
| 1998-10-13 | 212 | 212 | 191 | 202 | 86,000 | 1,010 |
| 1998-10-12 | 206 | 211 | 202 | 210 | 74,000 | 1,050 |
| 1998-10-09 | 190 | 215 | 190 | 191 | 238,000 | 955 |
| 1998-10-08 | 214 | 214 | 191 | 199 | 78,000 | 995 |
| 1998-10-07 | 193 | 215 | 191 | 215 | 134,000 | 1,075 |
| 1998-10-06 | 195 | 195 | 189 | 190 | 131,000 | 950 |
| 1998-10-05 | 200 | 200 | 195 | 198 | 48,000 | 990 |
| 1998-10-02 | 190 | 200 | 190 | 200 | 116,000 | 1,000 |
| 1998-10-01 | 199 | 199 | 182 | 191 | 164,000 | 955 |
| 1998-09-30 | 228 | 228 | 200 | 200 | 178,000 | 1,000 |
| 1998-09-29 | 225 | 225 | 218 | 220 | 85,000 | 1,100 |
| 1998-09-28 | 220 | 225 | 220 | 225 | 50,000 | 1,125 |
| 1998-09-25 | 236 | 236 | 225 | 226 | 112,000 | 1,130 |
| 1998-09-24 | 241 | 241 | 235 | 238 | 45,000 | 1,190 |
| 1998-09-22 | 231 | 231 | 226 | 230 | 111,000 | 1,150 |
| 1998-09-21 | 243 | 243 | 231 | 231 | 42,000 | 1,155 |
| 1998-09-18 | 245 | 245 | 240 | 243 | 34,000 | 1,215 |
| 1998-09-17 | 238 | 245 | 237 | 237 | 26,000 | 1,185 |
| 1998-09-16 | 236 | 250 | 236 | 250 | 37,000 | 1,250 |
| 1998-09-14 | 235 | 240 | 235 | 236 | 53,000 | 1,180 |
| 1998-09-11 | 256 | 256 | 227 | 230 | 201,000 | 1,150 |
| 1998-09-10 | 245 | 251 | 244 | 251 | 55,000 | 1,255 |
| 1998-09-09 | 255 | 255 | 246 | 246 | 109,000 | 1,230 |
| 1998-09-08 | 255 | 259 | 244 | 255 | 113,000 | 1,275 |
| 1998-09-07 | 244 | 254 | 240 | 254 | 90,000 | 1,270 |
| 1998-09-04 | 259 | 260 | 243 | 244 | 189,000 | 1,220 |
| 1998-09-03 | 263 | 263 | 260 | 260 | 62,000 | 1,300 |
| 1998-09-02 | 262 | 265 | 261 | 262 | 92,000 | 1,310 |
| 1998-09-01 | 250 | 265 | 250 | 264 | 124,000 | 1,320 |
| 1998-08-31 | 266 | 266 | 255 | 261 | 69,000 | 1,305 |
| 1998-08-28 | 250 | 260 | 250 | 255 | 127,000 | 1,275 |
| 1998-08-27 | 260 | 266 | 258 | 262 | 110,000 | 1,310 |
| 1998-08-26 | 281 | 281 | 270 | 274 | 92,000 | 1,370 |
| 1998-08-25 | 280 | 282 | 273 | 281 | 112,000 | 1,405 |
| 1998-08-24 | 275 | 275 | 266 | 266 | 40,000 | 1,330 |
| 1998-08-21 | 277 | 282 | 274 | 282 | 26,000 | 1,410 |
| 1998-08-20 | 283 | 285 | 282 | 285 | 56,000 | 1,425 |
| 1998-08-19 | 279 | 284 | 278 | 282 | 90,000 | 1,410 |
| 1998-08-18 | 263 | 281 | 262 | 276 | 110,000 | 1,380 |
| 1998-08-17 | 270 | 270 | 255 | 264 | 128,000 | 1,320 |
| 1998-08-14 | 280 | 282 | 271 | 272 | 102,000 | 1,360 |
| 1998-08-13 | 285 | 285 | 278 | 282 | 55,000 | 1,410 |
| 1998-08-12 | 280 | 285 | 275 | 280 | 96,000 | 1,400 |
| 1998-08-11 | 288 | 293 | 285 | 285 | 65,000 | 1,425 |
| 1998-08-10 | 296 | 301 | 285 | 293 | 113,000 | 1,465 |
| 1998-08-07 | 303 | 305 | 300 | 301 | 84,000 | 1,505 |
| 1998-08-06 | 307 | 307 | 303 | 303 | 47,000 | 1,515 |
| 1998-08-05 | 305 | 307 | 300 | 307 | 124,000 | 1,535 |
| 1998-08-04 | 310 | 311 | 307 | 307 | 74,000 | 1,535 |
| 1998-08-03 | 321 | 321 | 313 | 316 | 44,000 | 1,580 |
| 1998-07-31 | 326 | 326 | 318 | 320 | 79,000 | 1,600 |
| 1998-07-30 | 319 | 324 | 316 | 316 | 57,000 | 1,580 |
| 1998-07-29 | 314 | 324 | 314 | 318 | 134,000 | 1,590 |
| 1998-07-28 | 311 | 315 | 310 | 314 | 93,000 | 1,570 |
| 1998-07-27 | 317 | 318 | 307 | 315 | 71,000 | 1,575 |
| 1998-07-24 | 308 | 315 | 307 | 315 | 92,000 | 1,575 |
| 1998-07-23 | 312 | 312 | 308 | 309 | 101,000 | 1,545 |
| 1998-07-22 | 315 | 318 | 312 | 317 | 100,000 | 1,585 |
| 1998-07-21 | 323 | 323 | 318 | 318 | 71,000 | 1,590 |
| 1998-07-17 | 325 | 326 | 320 | 323 | 68,000 | 1,615 |
| 1998-07-16 | 324 | 325 | 320 | 325 | 74,000 | 1,625 |
| 1998-07-15 | 328 | 330 | 320 | 325 | 98,000 | 1,625 |
| 1998-07-14 | 328 | 330 | 321 | 321 | 89,000 | 1,605 |
| 1998-07-13 | 300 | 324 | 300 | 324 | 174,000 | 1,620 |
| 1998-07-10 | 332 | 332 | 315 | 315 | 218,000 | 1,575 |
| 1998-07-09 | 335 | 335 | 319 | 323 | 188,000 | 1,615 |
| 1998-07-08 | 341 | 342 | 325 | 331 | 251,000 | 1,655 |
| 1998-07-07 | 347 | 352 | 330 | 335 | 776,000 | 1,675 |
| 1998-07-06 | 332 | 355 | 330 | 345 | 1,651,000 | 1,725 |
| 1998-07-03 | 325 | 330 | 316 | 327 | 455,000 | 1,635 |
| 1998-07-02 | 327 | 335 | 318 | 320 | 1,048,000 | 1,600 |
| 1998-07-01 | 325 | 328 | 316 | 323 | 838,000 | 1,615 |
| 1998-06-30 | 310 | 324 | 310 | 323 | 1,855,000 | 1,615 |
| 1998-06-29 | 300 | 306 | 297 | 305 | 315,000 | 1,525 |
| 1998-06-26 | 290 | 295 | 285 | 295 | 113,000 | 1,475 |
| 1998-06-25 | 293 | 293 | 286 | 286 | 87,000 | 1,430 |
| 1998-06-24 | 292 | 293 | 290 | 292 | 68,000 | 1,460 |
| 1998-06-23 | 291 | 296 | 284 | 290 | 203,000 | 1,450 |
| 1998-06-22 | 300 | 306 | 300 | 301 | 98,000 | 1,505 |
| 1998-06-19 | 301 | 307 | 296 | 304 | 239,000 | 1,520 |
| 1998-06-18 | 302 | 314 | 300 | 300 | 764,000 | 1,500 |
| 1998-06-17 | 292 | 302 | 291 | 297 | 419,000 | 1,485 |
| 1998-06-16 | 270 | 292 | 268 | 280 | 285,000 | 1,400 |
| 1998-06-15 | 295 | 295 | 280 | 280 | 216,000 | 1,400 |
| 1998-06-12 | 292 | 295 | 288 | 295 | 374,000 | 1,475 |
| 1998-06-11 | 298 | 302 | 292 | 295 | 201,000 | 1,475 |
| 1998-06-10 | 309 | 310 | 295 | 300 | 788,000 | 1,500 |
| 1998-06-09 | 290 | 310 | 288 | 310 | 603,000 | 1,550 |
| 1998-06-08 | 287 | 292 | 286 | 290 | 169,000 | 1,450 |
| 1998-06-05 | 299 | 299 | 286 | 291 | 363,000 | 1,455 |
| 1998-06-04 | 294 | 304 | 294 | 299 | 1,073,000 | 1,495 |
| 1998-06-03 | 288 | 294 | 282 | 294 | 563,000 | 1,470 |
| 1998-06-02 | 286 | 288 | 280 | 284 | 246,000 | 1,420 |
| 1998-06-01 | 289 | 300 | 282 | 284 | 960,000 | 1,420 |
| 1998-05-29 | 280 | 289 | 272 | 284 | 1,228,000 | 1,420 |
| 1998-05-28 | 261 | 282 | 260 | 280 | 900,000 | 1,400 |
| 1998-05-27 | 263 | 265 | 260 | 262 | 141,000 | 1,310 |
| 1998-05-26 | 265 | 265 | 259 | 259 | 168,000 | 1,295 |
| 1998-05-25 | 265 | 265 | 255 | 259 | 102,000 | 1,295 |
| 1998-05-22 | 259 | 274 | 259 | 263 | 463,000 | 1,315 |
| 1998-05-21 | 255 | 270 | 251 | 255 | 737,000 | 1,275 |
| 1998-05-20 | 245 | 253 | 243 | 252 | 534,000 | 1,260 |
| 1998-05-19 | 216 | 245 | 216 | 240 | 138,000 | 1,200 |
| 1998-05-18 | 219 | 219 | 216 | 219 | 39,000 | 1,095 |
| 1998-05-15 | 220 | 220 | 217 | 219 | 67,000 | 1,095 |
| 1998-05-14 | 220 | 224 | 219 | 220 | 51,000 | 1,100 |
| 1998-05-13 | 223 | 223 | 217 | 220 | 38,000 | 1,100 |
| 1998-05-12 | 220 | 225 | 220 | 223 | 35,000 | 1,115 |
| 1998-05-11 | 223 | 223 | 218 | 220 | 43,000 | 1,100 |
| 1998-05-08 | 215 | 217 | 215 | 215 | 61,000 | 1,075 |
| 1998-05-07 | 220 | 220 | 212 | 219 | 79,000 | 1,095 |
| 1998-05-06 | 230 | 230 | 220 | 220 | 72,000 | 1,100 |
| 1998-05-01 | 228 | 228 | 225 | 225 | 64,000 | 1,125 |
| 1998-04-30 | 226 | 237 | 225 | 227 | 131,000 | 1,135 |
| 1998-04-28 | 225 | 227 | 223 | 224 | 126,000 | 1,120 |
| 1998-04-27 | 227 | 234 | 227 | 230 | 163,000 | 1,150 |
| 1998-04-24 | 225 | 230 | 221 | 225 | 123,000 | 1,125 |
| 1998-04-23 | 227 | 228 | 225 | 225 | 39,000 | 1,125 |
| 1998-04-22 | 234 | 234 | 227 | 229 | 48,000 | 1,145 |
| 1998-04-21 | 226 | 229 | 223 | 229 | 82,000 | 1,145 |
| 1998-04-20 | 231 | 233 | 225 | 226 | 29,000 | 1,130 |
| 1998-04-17 | 226 | 226 | 225 | 226 | 53,000 | 1,130 |
| 1998-04-16 | 240 | 240 | 230 | 230 | 43,000 | 1,150 |
| 1998-04-15 | 226 | 231 | 225 | 231 | 62,000 | 1,155 |
| 1998-04-14 | 227 | 228 | 225 | 226 | 39,000 | 1,130 |
| 1998-04-13 | 230 | 231 | 226 | 226 | 51,000 | 1,130 |
| 1998-04-10 | 240 | 240 | 233 | 233 | 69,000 | 1,165 |
| 1998-04-09 | 240 | 240 | 235 | 237 | 61,000 | 1,185 |
| 1998-04-08 | 230 | 240 | 230 | 239 | 88,000 | 1,195 |
| 1998-04-07 | 222 | 231 | 222 | 230 | 90,000 | 1,150 |
| 1998-04-06 | 218 | 220 | 211 | 218 | 66,000 | 1,090 |
| 1998-04-03 | 209 | 214 | 203 | 203 | 140,000 | 1,015 |
| 1998-04-02 | 222 | 222 | 193 | 199 | 121,000 | 995 |
| 1998-04-01 | 228 | 238 | 222 | 222 | 101,000 | 1,110 |
| 1998-03-31 | 255 | 255 | 228 | 228 | 130,000 | 1,140 |
| 1998-03-30 | 250 | 251 | 247 | 250 | 49,000 | 1,250 |
| 1998-03-27 | 254 | 255 | 250 | 255 | 65,000 | 1,275 |
| 1998-03-26 | 252 | 255 | 251 | 255 | 54,000 | 1,275 |
| 1998-03-25 | 248 | 257 | 247 | 255 | 87,000 | 1,275 |
| 1998-03-24 | 247 | 255 | 247 | 253 | 49,000 | 1,265 |
| 1998-03-23 | 260 | 262 | 260 | 262 | 43,000 | 1,310 |
| 1998-03-20 | 264 | 264 | 260 | 263 | 97,000 | 1,315 |
| 1998-03-19 | 261 | 263 | 260 | 263 | 22,000 | 1,315 |
| 1998-03-18 | 269 | 269 | 260 | 261 | 39,000 | 1,305 |
| 1998-03-17 | 272 | 274 | 261 | 269 | 32,000 | 1,345 |
| 1998-03-16 | 280 | 280 | 273 | 273 | 80,000 | 1,365 |
| 1998-03-13 | 264 | 279 | 264 | 276 | 108,000 | 1,380 |
| 1998-03-12 | 267 | 267 | 265 | 265 | 34,000 | 1,325 |
| 1998-03-11 | 271 | 271 | 267 | 267 | 42,000 | 1,335 |
| 1998-03-10 | 270 | 271 | 270 | 271 | 33,000 | 1,355 |
| 1998-03-09 | 283 | 283 | 276 | 280 | 58,000 | 1,400 |
| 1998-03-06 | 270 | 278 | 270 | 278 | 29,000 | 1,390 |
| 1998-03-05 | 276 | 276 | 270 | 270 | 52,000 | 1,350 |
| 1998-03-04 | 287 | 287 | 275 | 277 | 112,000 | 1,385 |
| 1998-03-03 | 285 | 286 | 277 | 277 | 169,000 | 1,385 |
| 1998-03-02 | 275 | 284 | 275 | 283 | 127,000 | 1,415 |
| 1998-02-27 | 274 | 274 | 265 | 265 | 151,000 | 1,325 |
| 1998-02-26 | 256 | 260 | 255 | 255 | 80,000 | 1,275 |
| 1998-02-25 | 241 | 256 | 241 | 256 | 183,000 | 1,280 |
| 1998-02-24 | 257 | 260 | 245 | 247 | 76,000 | 1,235 |
| 1998-02-23 | 261 | 266 | 257 | 257 | 113,000 | 1,285 |
| 1998-02-20 | 265 | 265 | 256 | 259 | 80,000 | 1,295 |
| 1998-02-19 | 264 | 267 | 260 | 260 | 117,000 | 1,300 |
| 1998-02-18 | 272 | 276 | 262 | 264 | 87,000 | 1,320 |
| 1998-02-17 | 269 | 271 | 264 | 271 | 45,000 | 1,355 |
| 1998-02-16 | 274 | 274 | 266 | 270 | 120,000 | 1,350 |
| 1998-02-13 | 290 | 291 | 272 | 280 | 159,000 | 1,400 |
| 1998-02-12 | 298 | 298 | 288 | 290 | 194,000 | 1,450 |
| 1998-02-10 | 290 | 293 | 283 | 283 | 428,000 | 1,415 |
| 1998-02-09 | 282 | 285 | 275 | 285 | 125,000 | 1,425 |
| 1998-02-06 | 280 | 282 | 268 | 272 | 169,000 | 1,360 |
| 1998-02-05 | 255 | 274 | 255 | 274 | 103,000 | 1,370 |
| 1998-02-04 | 260 | 260 | 252 | 260 | 75,000 | 1,300 |
| 1998-02-03 | 270 | 275 | 252 | 253 | 90,000 | 1,265 |
| 1998-02-02 | 268 | 268 | 257 | 259 | 68,000 | 1,295 |
| 1998-01-30 | 272 | 272 | 248 | 258 | 123,000 | 1,290 |
| 1998-01-29 | 288 | 288 | 266 | 267 | 296,000 | 1,335 |
| 1998-01-28 | 278 | 289 | 277 | 281 | 329,000 | 1,405 |
| 1998-01-27 | 270 | 275 | 265 | 275 | 248,000 | 1,375 |
| 1998-01-26 | 248 | 272 | 248 | 264 | 300,000 | 1,320 |
| 1998-01-23 | 238 | 243 | 232 | 243 | 124,000 | 1,215 |
| 1998-01-22 | 240 | 240 | 235 | 237 | 58,000 | 1,185 |
| 1998-01-21 | 231 | 245 | 230 | 238 | 168,000 | 1,190 |
| 1998-01-20 | 234 | 234 | 226 | 230 | 86,000 | 1,150 |
| 1998-01-19 | 228 | 240 | 225 | 235 | 153,000 | 1,175 |
| 1998-01-16 | 190 | 220 | 190 | 213 | 87,000 | 1,065 |
| 1998-01-14 | 195 | 198 | 192 | 195 | 36,000 | 975 |
| 1998-01-13 | 191 | 196 | 185 | 185 | 62,000 | 925 |
| 1998-01-12 | 192 | 195 | 190 | 191 | 42,000 | 955 |
| 1998-01-09 | 200 | 200 | 196 | 197 | 30,000 | 985 |
| 1998-01-08 | 196 | 210 | 195 | 209 | 40,000 | 1,045 |
| 1998-01-07 | 196 | 198 | 190 | 198 | 43,000 | 990 |
| 1998-01-06 | 198 | 200 | 185 | 190 | 37,000 | 950 |
| 1998-01-05 | 203 | 203 | 193 | 193 | 37,000 | 965 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
