6440 JUKI(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 364 | 366 | 357 | 362 | 531,000 | 1,810 |
| 2003-12-29 | 340 | 354 | 340 | 349 | 882,000 | 1,745 |
| 2003-12-26 | 324 | 336 | 324 | 335 | 643,000 | 1,675 |
| 2003-12-25 | 320 | 323 | 315 | 322 | 389,000 | 1,610 |
| 2003-12-24 | 324 | 324 | 315 | 320 | 603,000 | 1,600 |
| 2003-12-22 | 322 | 324 | 318 | 318 | 649,000 | 1,590 |
| 2003-12-19 | 330 | 330 | 324 | 327 | 353,000 | 1,635 |
| 2003-12-18 | 323 | 333 | 322 | 331 | 365,000 | 1,655 |
| 2003-12-17 | 341 | 344 | 321 | 328 | 737,000 | 1,640 |
| 2003-12-16 | 339 | 348 | 332 | 343 | 326,000 | 1,715 |
| 2003-12-15 | 351 | 353 | 344 | 349 | 368,000 | 1,745 |
| 2003-12-12 | 344 | 348 | 341 | 343 | 377,000 | 1,715 |
| 2003-12-11 | 347 | 350 | 340 | 343 | 248,000 | 1,715 |
| 2003-12-10 | 351 | 352 | 345 | 347 | 323,000 | 1,735 |
| 2003-12-09 | 361 | 370 | 357 | 361 | 456,000 | 1,805 |
| 2003-12-08 | 370 | 370 | 361 | 363 | 308,000 | 1,815 |
| 2003-12-05 | 378 | 378 | 374 | 378 | 234,000 | 1,890 |
| 2003-12-04 | 378 | 380 | 375 | 379 | 500,000 | 1,895 |
| 2003-12-03 | 371 | 379 | 370 | 378 | 428,000 | 1,890 |
| 2003-12-02 | 379 | 380 | 372 | 373 | 398,000 | 1,865 |
| 2003-12-01 | 340 | 377 | 340 | 372 | 524,000 | 1,860 |
| 2003-11-28 | 369 | 369 | 360 | 360 | 335,000 | 1,800 |
| 2003-11-27 | 357 | 365 | 354 | 364 | 365,000 | 1,820 |
| 2003-11-26 | 354 | 360 | 345 | 359 | 657,000 | 1,795 |
| 2003-11-25 | 357 | 359 | 351 | 354 | 397,000 | 1,770 |
| 2003-11-21 | 336 | 346 | 330 | 342 | 690,000 | 1,710 |
| 2003-11-20 | 333 | 338 | 325 | 331 | 476,000 | 1,655 |
| 2003-11-19 | 309 | 327 | 305 | 323 | 639,000 | 1,615 |
| 2003-11-18 | 304 | 322 | 301 | 318 | 770,000 | 1,590 |
| 2003-11-17 | 335 | 339 | 321 | 324 | 598,000 | 1,620 |
| 2003-11-14 | 364 | 369 | 355 | 355 | 344,000 | 1,775 |
| 2003-11-13 | 360 | 366 | 357 | 362 | 422,000 | 1,810 |
| 2003-11-12 | 361 | 366 | 347 | 350 | 852,000 | 1,750 |
| 2003-11-11 | 376 | 380 | 355 | 364 | 758,000 | 1,820 |
| 2003-11-10 | 386 | 387 | 380 | 385 | 539,000 | 1,925 |
| 2003-11-07 | 378 | 385 | 377 | 381 | 576,000 | 1,905 |
| 2003-11-06 | 382 | 385 | 377 | 377 | 362,000 | 1,885 |
| 2003-11-05 | 387 | 387 | 378 | 387 | 802,000 | 1,935 |
| 2003-11-04 | 383 | 388 | 378 | 387 | 1,508,000 | 1,935 |
| 2003-10-31 | 379 | 380 | 370 | 373 | 1,147,000 | 1,865 |
| 2003-10-30 | 365 | 392 | 361 | 390 | 2,682,000 | 1,950 |
| 2003-10-29 | 385 | 388 | 380 | 385 | 500,000 | 1,925 |
| 2003-10-28 | 376 | 383 | 375 | 376 | 664,000 | 1,880 |
| 2003-10-27 | 375 | 378 | 373 | 375 | 392,000 | 1,875 |
| 2003-10-24 | 384 | 384 | 363 | 367 | 1,042,000 | 1,835 |
| 2003-10-23 | 385 | 389 | 371 | 375 | 1,294,000 | 1,875 |
| 2003-10-22 | 418 | 418 | 396 | 400 | 1,235,000 | 2,000 |
| 2003-10-21 | 427 | 432 | 410 | 423 | 2,345,000 | 2,115 |
| 2003-10-20 | 396 | 425 | 396 | 422 | 3,413,000 | 2,110 |
| 2003-10-17 | 387 | 392 | 387 | 387 | 635,000 | 1,935 |
| 2003-10-16 | 380 | 388 | 380 | 384 | 660,000 | 1,920 |
| 2003-10-15 | 383 | 385 | 377 | 383 | 1,126,000 | 1,915 |
| 2003-10-14 | 390 | 391 | 379 | 379 | 1,321,000 | 1,895 |
| 2003-10-10 | 380 | 390 | 378 | 387 | 1,158,000 | 1,935 |
| 2003-10-09 | 389 | 391 | 381 | 382 | 1,758,000 | 1,910 |
| 2003-10-08 | 408 | 408 | 397 | 399 | 819,000 | 1,995 |
| 2003-10-07 | 428 | 428 | 412 | 413 | 1,052,000 | 2,065 |
| 2003-10-06 | 402 | 424 | 398 | 424 | 1,917,000 | 2,120 |
| 2003-10-03 | 392 | 392 | 384 | 392 | 920,000 | 1,960 |
| 2003-10-02 | 384 | 388 | 381 | 388 | 1,172,000 | 1,940 |
| 2003-10-01 | 395 | 395 | 377 | 379 | 1,268,000 | 1,895 |
| 2003-09-30 | 393 | 398 | 390 | 396 | 472,000 | 1,980 |
| 2003-09-29 | 398 | 400 | 381 | 388 | 1,128,000 | 1,940 |
| 2003-09-26 | 382 | 394 | 381 | 393 | 1,096,000 | 1,965 |
| 2003-09-25 | 381 | 383 | 371 | 380 | 1,036,000 | 1,900 |
| 2003-09-24 | 409 | 419 | 380 | 384 | 1,467,000 | 1,920 |
| 2003-09-22 | 431 | 432 | 403 | 409 | 1,312,000 | 2,045 |
| 2003-09-19 | 450 | 451 | 437 | 438 | 1,012,000 | 2,190 |
| 2003-09-18 | 432 | 448 | 432 | 444 | 1,116,000 | 2,220 |
| 2003-09-17 | 445 | 445 | 432 | 432 | 1,017,000 | 2,160 |
| 2003-09-16 | 435 | 443 | 431 | 435 | 876,000 | 2,175 |
| 2003-09-12 | 441 | 448 | 425 | 430 | 1,553,000 | 2,150 |
| 2003-09-11 | 444 | 444 | 437 | 440 | 659,000 | 2,200 |
| 2003-09-10 | 456 | 458 | 445 | 445 | 386,000 | 2,225 |
| 2003-09-09 | 463 | 464 | 453 | 453 | 611,000 | 2,265 |
| 2003-09-08 | 437 | 452 | 431 | 450 | 747,000 | 2,250 |
| 2003-09-05 | 444 | 455 | 431 | 435 | 1,559,000 | 2,175 |
| 2003-09-04 | 458 | 462 | 440 | 441 | 989,000 | 2,205 |
| 2003-09-03 | 470 | 472 | 456 | 457 | 875,000 | 2,285 |
| 2003-09-02 | 475 | 477 | 465 | 470 | 569,000 | 2,350 |
| 2003-09-01 | 465 | 475 | 465 | 472 | 1,034,000 | 2,360 |
| 2003-08-29 | 465 | 473 | 460 | 461 | 1,336,000 | 2,305 |
| 2003-08-28 | 475 | 478 | 453 | 458 | 1,919,000 | 2,290 |
| 2003-08-27 | 487 | 496 | 474 | 477 | 1,417,000 | 2,385 |
| 2003-08-26 | 477 | 487 | 470 | 479 | 1,174,000 | 2,395 |
| 2003-08-25 | 467 | 484 | 467 | 479 | 1,346,000 | 2,395 |
| 2003-08-22 | 494 | 495 | 480 | 482 | 1,175,000 | 2,410 |
| 2003-08-21 | 473 | 499 | 462 | 489 | 1,976,000 | 2,445 |
| 2003-08-20 | 496 | 496 | 471 | 475 | 3,126,000 | 2,375 |
| 2003-08-19 | 513 | 520 | 504 | 505 | 1,652,000 | 2,525 |
| 2003-08-18 | 494 | 512 | 490 | 508 | 2,636,000 | 2,540 |
| 2003-08-15 | 486 | 490 | 482 | 486 | 761,000 | 2,430 |
| 2003-08-14 | 474 | 489 | 472 | 481 | 621,000 | 2,405 |
| 2003-08-13 | 489 | 489 | 473 | 480 | 860,000 | 2,400 |
| 2003-08-12 | 483 | 490 | 480 | 485 | 1,913,000 | 2,425 |
| 2003-08-11 | 435 | 469 | 435 | 469 | 1,713,000 | 2,345 |
| 2003-08-08 | 439 | 454 | 420 | 426 | 2,062,000 | 2,130 |
| 2003-08-07 | 455 | 456 | 444 | 444 | 766,000 | 2,220 |
| 2003-08-06 | 442 | 458 | 442 | 456 | 840,000 | 2,280 |
| 2003-08-05 | 479 | 480 | 452 | 457 | 991,000 | 2,285 |
| 2003-08-04 | 477 | 484 | 467 | 478 | 1,092,000 | 2,390 |
| 2003-08-01 | 483 | 487 | 476 | 486 | 1,362,000 | 2,430 |
| 2003-07-31 | 483 | 505 | 465 | 473 | 4,487,000 | 2,365 |
| 2003-07-30 | 440 | 507 | 439 | 478 | 7,901,000 | 2,390 |
| 2003-07-29 | 449 | 450 | 436 | 445 | 3,150,000 | 2,225 |
| 2003-07-28 | 415 | 438 | 413 | 433 | 3,654,000 | 2,165 |
| 2003-07-25 | 390 | 408 | 386 | 403 | 1,121,000 | 2,015 |
| 2003-07-24 | 389 | 402 | 383 | 400 | 1,769,000 | 2,000 |
| 2003-07-23 | 365 | 391 | 364 | 390 | 1,142,000 | 1,950 |
| 2003-07-22 | 360 | 365 | 352 | 357 | 228,000 | 1,785 |
| 2003-07-18 | 341 | 370 | 341 | 368 | 989,000 | 1,840 |
| 2003-07-17 | 371 | 374 | 353 | 356 | 1,123,000 | 1,780 |
| 2003-07-16 | 395 | 397 | 375 | 381 | 860,000 | 1,905 |
| 2003-07-15 | 401 | 404 | 392 | 394 | 1,446,000 | 1,970 |
| 2003-07-14 | 399 | 411 | 393 | 398 | 3,854,000 | 1,990 |
| 2003-07-11 | 395 | 398 | 379 | 389 | 2,358,000 | 1,945 |
| 2003-07-10 | 373 | 408 | 372 | 400 | 4,812,000 | 2,000 |
| 2003-07-09 | 366 | 373 | 363 | 369 | 741,000 | 1,845 |
| 2003-07-08 | 373 | 376 | 362 | 362 | 927,000 | 1,810 |
| 2003-07-07 | 368 | 375 | 362 | 368 | 1,019,000 | 1,840 |
| 2003-07-04 | 347 | 367 | 347 | 367 | 878,000 | 1,835 |
| 2003-07-03 | 375 | 375 | 350 | 352 | 1,416,000 | 1,760 |
| 2003-07-02 | 383 | 388 | 364 | 367 | 2,902,000 | 1,835 |
| 2003-07-01 | 367 | 384 | 359 | 379 | 3,062,000 | 1,895 |
| 2003-06-30 | 360 | 370 | 353 | 367 | 1,504,000 | 1,835 |
| 2003-06-27 | 350 | 367 | 349 | 361 | 3,748,000 | 1,805 |
| 2003-06-26 | 348 | 348 | 342 | 345 | 841,000 | 1,725 |
| 2003-06-25 | 345 | 352 | 343 | 350 | 942,000 | 1,750 |
| 2003-06-24 | 346 | 355 | 341 | 342 | 1,155,000 | 1,710 |
| 2003-06-23 | 360 | 360 | 349 | 349 | 1,155,000 | 1,745 |
| 2003-06-20 | 355 | 361 | 346 | 359 | 3,350,000 | 1,795 |
| 2003-06-19 | 344 | 358 | 342 | 352 | 4,645,000 | 1,760 |
| 2003-06-18 | 328 | 343 | 323 | 338 | 2,625,000 | 1,690 |
| 2003-06-17 | 348 | 349 | 331 | 332 | 2,681,000 | 1,660 |
| 2003-06-16 | 335 | 345 | 333 | 343 | 10,530,000 | 1,715 |
| 2003-06-13 | 290 | 319 | 290 | 317 | 9,096,000 | 1,585 |
| 2003-06-12 | 287 | 287 | 276 | 282 | 633,000 | 1,410 |
| 2003-06-11 | 281 | 286 | 280 | 281 | 847,000 | 1,405 |
| 2003-06-10 | 270 | 280 | 267 | 279 | 495,000 | 1,395 |
| 2003-06-09 | 280 | 283 | 272 | 280 | 989,000 | 1,400 |
| 2003-06-06 | 267 | 277 | 262 | 276 | 1,590,000 | 1,380 |
| 2003-06-05 | 251 | 264 | 249 | 264 | 670,000 | 1,320 |
| 2003-06-04 | 247 | 253 | 247 | 249 | 182,000 | 1,245 |
| 2003-06-03 | 250 | 250 | 244 | 247 | 373,000 | 1,235 |
| 2003-06-02 | 253 | 255 | 250 | 250 | 219,000 | 1,250 |
| 2003-05-30 | 255 | 255 | 251 | 253 | 186,000 | 1,265 |
| 2003-05-29 | 255 | 258 | 253 | 254 | 285,000 | 1,270 |
| 2003-05-28 | 252 | 257 | 250 | 253 | 662,000 | 1,265 |
| 2003-05-27 | 263 | 264 | 254 | 259 | 263,000 | 1,295 |
| 2003-05-26 | 269 | 269 | 261 | 261 | 560,000 | 1,305 |
| 2003-05-23 | 252 | 262 | 251 | 262 | 600,000 | 1,310 |
| 2003-05-22 | 250 | 252 | 247 | 250 | 209,000 | 1,250 |
| 2003-05-21 | 246 | 250 | 246 | 250 | 293,000 | 1,250 |
| 2003-05-20 | 242 | 249 | 242 | 249 | 154,000 | 1,245 |
| 2003-05-19 | 247 | 249 | 241 | 245 | 175,000 | 1,225 |
| 2003-05-16 | 250 | 255 | 248 | 251 | 217,000 | 1,255 |
| 2003-05-15 | 252 | 252 | 250 | 250 | 223,000 | 1,250 |
| 2003-05-14 | 252 | 256 | 252 | 252 | 190,000 | 1,260 |
| 2003-05-13 | 250 | 258 | 250 | 254 | 419,000 | 1,270 |
| 2003-05-12 | 250 | 251 | 248 | 251 | 262,000 | 1,255 |
| 2003-05-09 | 241 | 250 | 240 | 249 | 393,000 | 1,245 |
| 2003-05-08 | 247 | 249 | 246 | 246 | 202,000 | 1,230 |
| 2003-05-07 | 249 | 252 | 246 | 248 | 305,000 | 1,240 |
| 2003-05-06 | 255 | 256 | 249 | 249 | 419,000 | 1,245 |
| 2003-05-02 | 252 | 255 | 248 | 250 | 510,000 | 1,250 |
| 2003-05-01 | 243 | 259 | 242 | 257 | 1,682,000 | 1,285 |
| 2003-04-30 | 239 | 240 | 233 | 238 | 703,000 | 1,190 |
| 2003-04-28 | 231 | 239 | 225 | 230 | 1,453,000 | 1,150 |
| 2003-04-25 | 252 | 255 | 243 | 246 | 1,358,000 | 1,230 |
| 2003-04-24 | 272 | 273 | 262 | 262 | 755,000 | 1,310 |
| 2003-04-23 | 277 | 280 | 272 | 275 | 583,000 | 1,375 |
| 2003-04-22 | 291 | 292 | 275 | 281 | 670,000 | 1,405 |
| 2003-04-21 | 287 | 294 | 286 | 293 | 424,000 | 1,465 |
| 2003-04-18 | 288 | 293 | 286 | 288 | 533,000 | 1,440 |
| 2003-04-17 | 285 | 286 | 281 | 284 | 270,000 | 1,420 |
| 2003-04-16 | 287 | 287 | 282 | 286 | 392,000 | 1,430 |
| 2003-04-15 | 280 | 287 | 275 | 283 | 738,000 | 1,415 |
| 2003-04-14 | 278 | 286 | 272 | 275 | 527,000 | 1,375 |
| 2003-04-11 | 286 | 287 | 275 | 278 | 784,000 | 1,390 |
| 2003-04-10 | 288 | 288 | 280 | 281 | 409,000 | 1,405 |
| 2003-04-09 | 290 | 290 | 283 | 287 | 375,000 | 1,435 |
| 2003-04-08 | 296 | 296 | 284 | 286 | 781,000 | 1,430 |
| 2003-04-07 | 280 | 298 | 276 | 297 | 1,096,000 | 1,485 |
| 2003-04-04 | 277 | 279 | 273 | 274 | 266,000 | 1,370 |
| 2003-04-03 | 284 | 284 | 276 | 279 | 360,000 | 1,395 |
| 2003-04-02 | 275 | 282 | 270 | 282 | 508,000 | 1,410 |
| 2003-04-01 | 269 | 276 | 269 | 272 | 441,000 | 1,360 |
| 2003-03-31 | 279 | 280 | 272 | 274 | 285,000 | 1,370 |
| 2003-03-28 | 286 | 291 | 284 | 284 | 1,288,000 | 1,420 |
| 2003-03-27 | 277 | 287 | 275 | 287 | 842,000 | 1,435 |
| 2003-03-26 | 270 | 277 | 269 | 277 | 493,000 | 1,385 |
| 2003-03-25 | 270 | 279 | 267 | 270 | 936,000 | 1,350 |
| 2003-03-24 | 284 | 288 | 270 | 280 | 866,000 | 1,400 |
| 2003-03-20 | 263 | 280 | 260 | 278 | 1,423,000 | 1,390 |
| 2003-03-19 | 257 | 269 | 255 | 267 | 3,096,000 | 1,335 |
| 2003-03-18 | 281 | 285 | 277 | 279 | 659,000 | 1,395 |
| 2003-03-17 | 280 | 280 | 270 | 271 | 1,038,000 | 1,355 |
| 2003-03-14 | 296 | 298 | 284 | 285 | 1,718,000 | 1,425 |
| 2003-03-13 | 281 | 292 | 280 | 286 | 2,178,000 | 1,430 |
| 2003-03-12 | 276 | 280 | 275 | 277 | 394,000 | 1,385 |
| 2003-03-11 | 268 | 277 | 266 | 272 | 812,000 | 1,360 |
| 2003-03-10 | 278 | 279 | 265 | 273 | 1,065,000 | 1,365 |
| 2003-03-07 | 291 | 296 | 282 | 283 | 1,385,000 | 1,415 |
| 2003-03-06 | 296 | 308 | 294 | 295 | 3,876,000 | 1,475 |
| 2003-03-05 | 291 | 299 | 289 | 294 | 1,408,000 | 1,470 |
| 2003-03-04 | 297 | 300 | 285 | 290 | 1,800,000 | 1,450 |
| 2003-03-03 | 285 | 300 | 284 | 298 | 2,633,000 | 1,490 |
| 2003-02-28 | 288 | 288 | 284 | 285 | 592,000 | 1,425 |
| 2003-02-27 | 277 | 285 | 276 | 283 | 684,000 | 1,415 |
| 2003-02-26 | 276 | 283 | 275 | 280 | 669,000 | 1,400 |
| 2003-02-25 | 283 | 286 | 275 | 275 | 1,129,000 | 1,375 |
| 2003-02-24 | 281 | 289 | 280 | 288 | 1,185,000 | 1,440 |
| 2003-02-21 | 281 | 286 | 276 | 281 | 1,577,000 | 1,405 |
| 2003-02-20 | 289 | 289 | 277 | 281 | 1,543,000 | 1,405 |
| 2003-02-19 | 294 | 297 | 288 | 290 | 3,511,000 | 1,450 |
| 2003-02-18 | 290 | 293 | 286 | 289 | 2,994,000 | 1,445 |
| 2003-02-17 | 289 | 292 | 283 | 288 | 3,871,000 | 1,440 |
| 2003-02-14 | 270 | 288 | 269 | 287 | 6,585,000 | 1,435 |
| 2003-02-13 | 280 | 284 | 268 | 273 | 8,735,000 | 1,365 |
| 2003-02-12 | 237 | 251 | 235 | 250 | 1,610,000 | 1,250 |
| 2003-02-10 | 234 | 237 | 233 | 236 | 268,000 | 1,180 |
| 2003-02-07 | 240 | 240 | 234 | 237 | 413,000 | 1,185 |
| 2003-02-06 | 247 | 247 | 238 | 239 | 582,000 | 1,195 |
| 2003-02-05 | 233 | 246 | 232 | 242 | 927,000 | 1,210 |
| 2003-02-04 | 234 | 235 | 231 | 232 | 229,000 | 1,160 |
| 2003-02-03 | 228 | 237 | 227 | 236 | 410,000 | 1,180 |
| 2003-01-31 | 232 | 232 | 225 | 230 | 455,000 | 1,150 |
| 2003-01-30 | 226 | 232 | 225 | 232 | 363,000 | 1,160 |
| 2003-01-29 | 241 | 241 | 226 | 227 | 556,000 | 1,135 |
| 2003-01-28 | 248 | 251 | 239 | 240 | 1,749,000 | 1,200 |
| 2003-01-27 | 236 | 246 | 233 | 244 | 806,000 | 1,220 |
| 2003-01-24 | 240 | 244 | 236 | 239 | 722,000 | 1,195 |
| 2003-01-23 | 237 | 240 | 232 | 240 | 439,000 | 1,200 |
| 2003-01-22 | 241 | 241 | 235 | 236 | 479,000 | 1,180 |
| 2003-01-21 | 233 | 242 | 233 | 240 | 718,000 | 1,200 |
| 2003-01-20 | 241 | 245 | 232 | 234 | 1,551,000 | 1,170 |
| 2003-01-17 | 221 | 239 | 221 | 239 | 2,187,000 | 1,195 |
| 2003-01-16 | 218 | 220 | 215 | 218 | 413,000 | 1,090 |
| 2003-01-15 | 223 | 223 | 218 | 220 | 512,000 | 1,100 |
| 2003-01-14 | 214 | 221 | 210 | 221 | 442,000 | 1,105 |
| 2003-01-10 | 211 | 214 | 210 | 213 | 329,000 | 1,065 |
| 2003-01-09 | 209 | 214 | 208 | 214 | 515,000 | 1,070 |
| 2003-01-08 | 212 | 216 | 212 | 214 | 368,000 | 1,070 |
| 2003-01-07 | 225 | 226 | 216 | 216 | 418,000 | 1,080 |
| 2003-01-06 | 224 | 224 | 219 | 222 | 175,000 | 1,110 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
