6440 JUKI(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 717 | 723 | 715 | 721 | 158,000 | 3,605 |
| 2006-12-28 | 723 | 724 | 714 | 719 | 421,000 | 3,595 |
| 2006-12-27 | 728 | 729 | 720 | 722 | 347,000 | 3,610 |
| 2006-12-26 | 728 | 735 | 715 | 728 | 450,000 | 3,640 |
| 2006-12-25 | 728 | 740 | 725 | 726 | 529,000 | 3,630 |
| 2006-12-22 | 733 | 738 | 722 | 727 | 597,000 | 3,635 |
| 2006-12-21 | 722 | 743 | 722 | 741 | 1,170,000 | 3,705 |
| 2006-12-20 | 711 | 722 | 711 | 716 | 870,000 | 3,580 |
| 2006-12-19 | 718 | 720 | 708 | 709 | 719,000 | 3,545 |
| 2006-12-18 | 710 | 727 | 710 | 723 | 895,000 | 3,615 |
| 2006-12-15 | 719 | 719 | 706 | 708 | 755,000 | 3,540 |
| 2006-12-14 | 702 | 715 | 702 | 713 | 1,255,000 | 3,565 |
| 2006-12-13 | 702 | 705 | 690 | 697 | 1,999,000 | 3,485 |
| 2006-12-12 | 718 | 725 | 704 | 706 | 1,166,000 | 3,530 |
| 2006-12-11 | 710 | 717 | 708 | 716 | 680,000 | 3,580 |
| 2006-12-08 | 709 | 712 | 700 | 703 | 1,173,000 | 3,515 |
| 2006-12-07 | 714 | 718 | 709 | 713 | 790,000 | 3,565 |
| 2006-12-06 | 706 | 713 | 705 | 708 | 503,000 | 3,540 |
| 2006-12-05 | 723 | 723 | 705 | 705 | 1,125,000 | 3,525 |
| 2006-12-04 | 709 | 718 | 707 | 718 | 719,000 | 3,590 |
| 2006-12-01 | 704 | 711 | 696 | 705 | 1,365,000 | 3,525 |
| 2006-11-30 | 696 | 712 | 685 | 711 | 2,237,000 | 3,555 |
| 2006-11-29 | 676 | 696 | 671 | 695 | 1,837,000 | 3,475 |
| 2006-11-28 | 649 | 670 | 647 | 666 | 974,000 | 3,330 |
| 2006-11-27 | 666 | 674 | 652 | 659 | 1,382,000 | 3,295 |
| 2006-11-24 | 662 | 682 | 650 | 676 | 2,978,000 | 3,380 |
| 2006-11-22 | 594 | 684 | 594 | 673 | 6,418,000 | 3,365 |
| 2006-11-21 | 591 | 595 | 576 | 584 | 1,101,000 | 2,920 |
| 2006-11-20 | 623 | 625 | 587 | 591 | 1,205,000 | 2,955 |
| 2006-11-17 | 626 | 636 | 621 | 623 | 533,000 | 3,115 |
| 2006-11-16 | 640 | 647 | 626 | 628 | 574,000 | 3,140 |
| 2006-11-15 | 641 | 645 | 638 | 640 | 464,000 | 3,200 |
| 2006-11-14 | 619 | 637 | 619 | 634 | 574,000 | 3,170 |
| 2006-11-13 | 626 | 629 | 615 | 620 | 626,000 | 3,100 |
| 2006-11-10 | 638 | 645 | 632 | 634 | 704,000 | 3,170 |
| 2006-11-09 | 647 | 652 | 645 | 646 | 640,000 | 3,230 |
| 2006-11-08 | 651 | 660 | 650 | 652 | 745,000 | 3,260 |
| 2006-11-07 | 652 | 654 | 648 | 651 | 453,000 | 3,255 |
| 2006-11-06 | 648 | 649 | 638 | 645 | 327,000 | 3,225 |
| 2006-11-02 | 643 | 654 | 642 | 653 | 676,000 | 3,265 |
| 2006-11-01 | 651 | 651 | 638 | 642 | 952,000 | 3,210 |
| 2006-10-31 | 645 | 661 | 645 | 652 | 1,390,000 | 3,260 |
| 2006-10-30 | 670 | 672 | 644 | 645 | 1,204,000 | 3,225 |
| 2006-10-27 | 669 | 669 | 663 | 664 | 726,000 | 3,320 |
| 2006-10-26 | 658 | 664 | 657 | 659 | 777,000 | 3,295 |
| 2006-10-25 | 660 | 670 | 659 | 661 | 531,000 | 3,305 |
| 2006-10-24 | 678 | 687 | 664 | 666 | 1,135,000 | 3,330 |
| 2006-10-23 | 690 | 694 | 685 | 688 | 543,000 | 3,440 |
| 2006-10-20 | 678 | 691 | 675 | 690 | 910,000 | 3,450 |
| 2006-10-19 | 670 | 677 | 667 | 674 | 513,000 | 3,370 |
| 2006-10-18 | 666 | 673 | 664 | 672 | 459,000 | 3,360 |
| 2006-10-17 | 663 | 668 | 658 | 665 | 378,000 | 3,325 |
| 2006-10-16 | 650 | 665 | 650 | 665 | 394,000 | 3,325 |
| 2006-10-13 | 645 | 652 | 640 | 651 | 419,000 | 3,255 |
| 2006-10-12 | 643 | 643 | 629 | 630 | 501,000 | 3,150 |
| 2006-10-11 | 649 | 662 | 640 | 640 | 663,000 | 3,200 |
| 2006-10-10 | 657 | 668 | 641 | 643 | 708,000 | 3,215 |
| 2006-10-06 | 663 | 666 | 660 | 662 | 481,000 | 3,310 |
| 2006-10-05 | 668 | 668 | 652 | 658 | 403,000 | 3,290 |
| 2006-10-04 | 668 | 673 | 646 | 651 | 453,000 | 3,255 |
| 2006-10-03 | 664 | 671 | 658 | 666 | 270,000 | 3,330 |
| 2006-10-02 | 668 | 673 | 663 | 670 | 457,000 | 3,350 |
| 2006-09-29 | 656 | 671 | 656 | 669 | 712,000 | 3,345 |
| 2006-09-28 | 657 | 662 | 649 | 659 | 515,000 | 3,295 |
| 2006-09-27 | 638 | 657 | 637 | 653 | 975,000 | 3,265 |
| 2006-09-26 | 633 | 651 | 632 | 634 | 889,000 | 3,170 |
| 2006-09-25 | 629 | 630 | 621 | 627 | 524,000 | 3,135 |
| 2006-09-22 | 638 | 646 | 634 | 636 | 551,000 | 3,180 |
| 2006-09-21 | 645 | 657 | 643 | 644 | 660,000 | 3,220 |
| 2006-09-20 | 640 | 647 | 636 | 642 | 619,000 | 3,210 |
| 2006-09-19 | 633 | 667 | 633 | 655 | 1,431,000 | 3,275 |
| 2006-09-15 | 630 | 636 | 621 | 623 | 614,000 | 3,115 |
| 2006-09-14 | 613 | 634 | 613 | 634 | 682,000 | 3,170 |
| 2006-09-13 | 639 | 652 | 612 | 617 | 879,000 | 3,085 |
| 2006-09-12 | 652 | 659 | 635 | 635 | 815,000 | 3,175 |
| 2006-09-11 | 669 | 669 | 651 | 652 | 740,000 | 3,260 |
| 2006-09-08 | 660 | 675 | 660 | 670 | 681,000 | 3,350 |
| 2006-09-07 | 666 | 667 | 652 | 659 | 560,000 | 3,295 |
| 2006-09-06 | 685 | 689 | 675 | 676 | 1,019,000 | 3,380 |
| 2006-09-05 | 659 | 679 | 654 | 679 | 1,300,000 | 3,395 |
| 2006-09-04 | 659 | 666 | 658 | 662 | 1,156,000 | 3,310 |
| 2006-09-01 | 639 | 648 | 637 | 647 | 632,000 | 3,235 |
| 2006-08-31 | 632 | 644 | 631 | 641 | 988,000 | 3,205 |
| 2006-08-30 | 642 | 643 | 625 | 629 | 574,000 | 3,145 |
| 2006-08-29 | 634 | 638 | 626 | 633 | 424,000 | 3,165 |
| 2006-08-28 | 645 | 651 | 621 | 624 | 929,000 | 3,120 |
| 2006-08-25 | 649 | 664 | 644 | 651 | 1,107,000 | 3,255 |
| 2006-08-24 | 650 | 657 | 645 | 650 | 986,000 | 3,250 |
| 2006-08-23 | 636 | 654 | 631 | 652 | 1,278,000 | 3,260 |
| 2006-08-22 | 629 | 638 | 616 | 628 | 976,000 | 3,140 |
| 2006-08-21 | 644 | 647 | 634 | 635 | 676,000 | 3,175 |
| 2006-08-18 | 644 | 655 | 641 | 643 | 1,058,000 | 3,215 |
| 2006-08-17 | 646 | 652 | 641 | 644 | 1,404,000 | 3,220 |
| 2006-08-16 | 628 | 641 | 627 | 636 | 1,082,000 | 3,180 |
| 2006-08-15 | 615 | 627 | 615 | 618 | 377,000 | 3,090 |
| 2006-08-14 | 611 | 620 | 611 | 614 | 255,000 | 3,070 |
| 2006-08-11 | 611 | 618 | 611 | 611 | 363,000 | 3,055 |
| 2006-08-10 | 602 | 622 | 601 | 612 | 834,000 | 3,060 |
| 2006-08-09 | 591 | 605 | 585 | 602 | 758,000 | 3,010 |
| 2006-08-08 | 606 | 615 | 582 | 590 | 1,414,000 | 2,950 |
| 2006-08-07 | 610 | 617 | 597 | 598 | 815,000 | 2,990 |
| 2006-08-04 | 626 | 626 | 609 | 613 | 831,000 | 3,065 |
| 2006-08-03 | 635 | 638 | 624 | 625 | 587,000 | 3,125 |
| 2006-08-02 | 613 | 640 | 613 | 626 | 1,372,000 | 3,130 |
| 2006-08-01 | 643 | 645 | 620 | 622 | 1,372,000 | 3,110 |
| 2006-07-31 | 633 | 648 | 626 | 642 | 1,851,000 | 3,210 |
| 2006-07-28 | 597 | 634 | 592 | 633 | 2,626,000 | 3,165 |
| 2006-07-27 | 595 | 603 | 591 | 594 | 3,516,000 | 2,970 |
| 2006-07-26 | 571 | 577 | 564 | 568 | 538,000 | 2,840 |
| 2006-07-25 | 570 | 574 | 561 | 571 | 625,000 | 2,855 |
| 2006-07-24 | 553 | 565 | 540 | 550 | 770,000 | 2,750 |
| 2006-07-21 | 556 | 564 | 549 | 559 | 630,000 | 2,795 |
| 2006-07-20 | 555 | 571 | 551 | 569 | 1,211,000 | 2,845 |
| 2006-07-19 | 551 | 555 | 529 | 545 | 1,451,000 | 2,725 |
| 2006-07-18 | 579 | 581 | 535 | 555 | 1,797,000 | 2,775 |
| 2006-07-14 | 593 | 599 | 583 | 593 | 1,495,000 | 2,965 |
| 2006-07-13 | 613 | 617 | 608 | 613 | 1,367,000 | 3,065 |
| 2006-07-12 | 619 | 619 | 606 | 612 | 1,083,000 | 3,060 |
| 2006-07-11 | 619 | 622 | 611 | 620 | 1,047,000 | 3,100 |
| 2006-07-10 | 585 | 612 | 585 | 609 | 1,832,000 | 3,045 |
| 2006-07-07 | 612 | 612 | 590 | 595 | 1,108,000 | 2,975 |
| 2006-07-06 | 615 | 615 | 600 | 602 | 592,000 | 3,010 |
| 2006-07-05 | 618 | 623 | 612 | 616 | 566,000 | 3,080 |
| 2006-07-04 | 628 | 632 | 624 | 629 | 633,000 | 3,145 |
| 2006-07-03 | 610 | 629 | 607 | 624 | 1,227,000 | 3,120 |
| 2006-06-30 | 613 | 613 | 600 | 605 | 1,016,000 | 3,025 |
| 2006-06-29 | 610 | 610 | 594 | 603 | 1,176,000 | 3,015 |
| 2006-06-28 | 595 | 604 | 593 | 601 | 1,149,000 | 3,005 |
| 2006-06-27 | 595 | 605 | 592 | 603 | 1,038,000 | 3,015 |
| 2006-06-26 | 587 | 593 | 578 | 584 | 1,437,000 | 2,920 |
| 2006-06-23 | 572 | 591 | 565 | 586 | 1,655,000 | 2,930 |
| 2006-06-22 | 576 | 595 | 558 | 587 | 1,702,000 | 2,935 |
| 2006-06-21 | 562 | 569 | 541 | 552 | 1,172,000 | 2,760 |
| 2006-06-20 | 572 | 578 | 565 | 567 | 1,263,000 | 2,835 |
| 2006-06-19 | 562 | 578 | 561 | 573 | 741,000 | 2,865 |
| 2006-06-16 | 579 | 579 | 570 | 571 | 1,123,000 | 2,855 |
| 2006-06-15 | 563 | 569 | 547 | 554 | 1,681,000 | 2,770 |
| 2006-06-14 | 533 | 559 | 529 | 547 | 1,336,000 | 2,735 |
| 2006-06-13 | 551 | 565 | 531 | 532 | 2,064,000 | 2,660 |
| 2006-06-12 | 578 | 598 | 567 | 571 | 2,618,000 | 2,855 |
| 2006-06-09 | 583 | 588 | 535 | 578 | 2,603,000 | 2,890 |
| 2006-06-08 | 550 | 555 | 533 | 553 | 2,368,000 | 2,765 |
| 2006-06-07 | 591 | 597 | 560 | 560 | 2,980,000 | 2,800 |
| 2006-06-06 | 594 | 608 | 591 | 597 | 2,104,000 | 2,985 |
| 2006-06-05 | 581 | 608 | 576 | 604 | 4,063,000 | 3,020 |
| 2006-06-02 | 570 | 615 | 555 | 595 | 9,390,000 | 2,975 |
| 2006-06-01 | 527 | 543 | 517 | 540 | 3,122,000 | 2,700 |
| 2006-05-31 | 510 | 517 | 500 | 517 | 2,380,000 | 2,585 |
| 2006-05-30 | 535 | 536 | 512 | 515 | 2,721,000 | 2,575 |
| 2006-05-29 | 556 | 559 | 534 | 537 | 2,878,000 | 2,685 |
| 2006-05-26 | 555 | 558 | 543 | 554 | 3,338,000 | 2,770 |
| 2006-05-25 | 580 | 582 | 551 | 553 | 5,868,000 | 2,765 |
| 2006-05-24 | 591 | 603 | 571 | 571 | 7,309,000 | 2,855 |
| 2006-05-23 | 676 | 694 | 665 | 671 | 845,000 | 3,355 |
| 2006-05-22 | 718 | 718 | 686 | 686 | 483,000 | 3,430 |
| 2006-05-19 | 709 | 709 | 693 | 709 | 473,000 | 3,545 |
| 2006-05-18 | 668 | 704 | 662 | 703 | 777,000 | 3,515 |
| 2006-05-17 | 682 | 685 | 655 | 683 | 1,439,000 | 3,415 |
| 2006-05-16 | 717 | 726 | 684 | 685 | 1,073,000 | 3,425 |
| 2006-05-15 | 730 | 730 | 712 | 721 | 750,000 | 3,605 |
| 2006-05-12 | 741 | 742 | 722 | 733 | 1,070,000 | 3,665 |
| 2006-05-11 | 774 | 778 | 754 | 755 | 594,000 | 3,775 |
| 2006-05-10 | 770 | 779 | 761 | 767 | 974,000 | 3,835 |
| 2006-05-09 | 772 | 772 | 764 | 768 | 544,000 | 3,840 |
| 2006-05-08 | 784 | 785 | 767 | 772 | 628,000 | 3,860 |
| 2006-05-02 | 770 | 792 | 763 | 787 | 1,362,000 | 3,935 |
| 2006-05-01 | 750 | 785 | 747 | 780 | 2,636,000 | 3,900 |
| 2006-04-28 | 739 | 741 | 730 | 740 | 307,000 | 3,700 |
| 2006-04-27 | 750 | 750 | 736 | 744 | 508,000 | 3,720 |
| 2006-04-26 | 734 | 752 | 733 | 751 | 1,200,000 | 3,755 |
| 2006-04-25 | 709 | 733 | 709 | 733 | 1,108,000 | 3,665 |
| 2006-04-24 | 728 | 736 | 717 | 718 | 1,120,000 | 3,590 |
| 2006-04-21 | 708 | 722 | 701 | 719 | 682,000 | 3,595 |
| 2006-04-20 | 721 | 726 | 712 | 715 | 668,000 | 3,575 |
| 2006-04-19 | 740 | 742 | 711 | 715 | 871,000 | 3,575 |
| 2006-04-18 | 729 | 739 | 724 | 735 | 585,000 | 3,675 |
| 2006-04-17 | 739 | 749 | 726 | 729 | 971,000 | 3,645 |
| 2006-04-14 | 730 | 735 | 726 | 729 | 494,000 | 3,645 |
| 2006-04-13 | 715 | 732 | 715 | 727 | 621,000 | 3,635 |
| 2006-04-12 | 732 | 734 | 714 | 715 | 647,000 | 3,575 |
| 2006-04-11 | 742 | 749 | 733 | 741 | 658,000 | 3,705 |
| 2006-04-10 | 721 | 760 | 719 | 752 | 1,370,000 | 3,760 |
| 2006-04-07 | 718 | 721 | 706 | 720 | 452,000 | 3,600 |
| 2006-04-06 | 715 | 721 | 713 | 718 | 407,000 | 3,590 |
| 2006-04-05 | 724 | 730 | 709 | 710 | 455,000 | 3,550 |
| 2006-04-04 | 726 | 733 | 719 | 722 | 848,000 | 3,610 |
| 2006-04-03 | 728 | 735 | 727 | 733 | 790,000 | 3,665 |
| 2006-03-31 | 732 | 732 | 725 | 728 | 547,000 | 3,640 |
| 2006-03-30 | 718 | 736 | 715 | 732 | 2,210,000 | 3,660 |
| 2006-03-29 | 706 | 717 | 706 | 710 | 459,000 | 3,550 |
| 2006-03-28 | 702 | 715 | 700 | 713 | 494,000 | 3,565 |
| 2006-03-27 | 700 | 710 | 700 | 709 | 616,000 | 3,545 |
| 2006-03-24 | 710 | 715 | 706 | 709 | 553,000 | 3,545 |
| 2006-03-23 | 711 | 718 | 701 | 702 | 749,000 | 3,510 |
| 2006-03-22 | 710 | 714 | 702 | 714 | 518,000 | 3,570 |
| 2006-03-20 | 708 | 721 | 702 | 706 | 1,754,000 | 3,530 |
| 2006-03-17 | 682 | 703 | 682 | 698 | 1,610,000 | 3,490 |
| 2006-03-16 | 685 | 688 | 670 | 677 | 679,000 | 3,385 |
| 2006-03-15 | 693 | 694 | 683 | 685 | 726,000 | 3,425 |
| 2006-03-14 | 702 | 707 | 691 | 695 | 1,896,000 | 3,475 |
| 2006-03-13 | 663 | 686 | 663 | 682 | 1,046,000 | 3,410 |
| 2006-03-10 | 648 | 668 | 646 | 655 | 799,000 | 3,275 |
| 2006-03-09 | 651 | 670 | 649 | 668 | 613,000 | 3,340 |
| 2006-03-08 | 635 | 655 | 635 | 651 | 741,000 | 3,255 |
| 2006-03-07 | 645 | 645 | 621 | 629 | 234,000 | 3,145 |
| 2006-03-06 | 631 | 650 | 630 | 642 | 268,000 | 3,210 |
| 2006-03-03 | 638 | 643 | 625 | 629 | 368,000 | 3,145 |
| 2006-03-02 | 647 | 650 | 638 | 639 | 566,000 | 3,195 |
| 2006-03-01 | 648 | 649 | 623 | 632 | 613,000 | 3,160 |
| 2006-02-28 | 655 | 659 | 645 | 657 | 776,000 | 3,285 |
| 2006-02-27 | 644 | 656 | 636 | 651 | 493,000 | 3,255 |
| 2006-02-24 | 635 | 650 | 635 | 650 | 428,000 | 3,250 |
| 2006-02-23 | 641 | 648 | 630 | 642 | 453,000 | 3,210 |
| 2006-02-22 | 634 | 637 | 625 | 634 | 605,000 | 3,170 |
| 2006-02-21 | 593 | 621 | 593 | 618 | 612,000 | 3,090 |
| 2006-02-20 | 615 | 625 | 587 | 588 | 1,075,000 | 2,940 |
| 2006-02-17 | 642 | 652 | 626 | 627 | 847,000 | 3,135 |
| 2006-02-16 | 647 | 664 | 639 | 642 | 855,000 | 3,210 |
| 2006-02-15 | 660 | 676 | 642 | 647 | 579,000 | 3,235 |
| 2006-02-14 | 621 | 660 | 621 | 650 | 1,495,000 | 3,250 |
| 2006-02-13 | 651 | 663 | 628 | 630 | 1,070,000 | 3,150 |
| 2006-02-10 | 673 | 684 | 650 | 665 | 1,684,000 | 3,325 |
| 2006-02-09 | 685 | 685 | 663 | 673 | 1,305,000 | 3,365 |
| 2006-02-08 | 695 | 696 | 651 | 673 | 1,890,000 | 3,365 |
| 2006-02-07 | 705 | 718 | 702 | 712 | 1,399,000 | 3,560 |
| 2006-02-06 | 721 | 722 | 697 | 707 | 1,601,000 | 3,535 |
| 2006-02-03 | 708 | 723 | 704 | 717 | 1,407,000 | 3,585 |
| 2006-02-02 | 700 | 717 | 693 | 711 | 2,415,000 | 3,555 |
| 2006-02-01 | 695 | 696 | 677 | 683 | 1,742,000 | 3,415 |
| 2006-01-31 | 667 | 697 | 667 | 696 | 2,168,000 | 3,480 |
| 2006-01-30 | 670 | 670 | 656 | 666 | 1,386,000 | 3,330 |
| 2006-01-27 | 635 | 656 | 633 | 655 | 2,091,000 | 3,275 |
| 2006-01-26 | 620 | 630 | 616 | 629 | 1,196,000 | 3,145 |
| 2006-01-25 | 604 | 615 | 602 | 604 | 672,000 | 3,020 |
| 2006-01-24 | 591 | 606 | 590 | 601 | 842,000 | 3,005 |
| 2006-01-23 | 590 | 606 | 585 | 587 | 532,000 | 2,935 |
| 2006-01-20 | 620 | 621 | 591 | 600 | 896,000 | 3,000 |
| 2006-01-19 | 573 | 618 | 573 | 613 | 1,135,000 | 3,065 |
| 2006-01-18 | 619 | 620 | 553 | 573 | 1,593,000 | 2,865 |
| 2006-01-17 | 624 | 635 | 620 | 622 | 1,083,000 | 3,110 |
| 2006-01-16 | 628 | 634 | 624 | 628 | 1,116,000 | 3,140 |
| 2006-01-13 | 620 | 627 | 615 | 621 | 1,053,000 | 3,105 |
| 2006-01-12 | 620 | 621 | 613 | 618 | 923,000 | 3,090 |
| 2006-01-11 | 603 | 620 | 595 | 619 | 2,907,000 | 3,095 |
| 2006-01-10 | 606 | 607 | 602 | 602 | 1,343,000 | 3,010 |
| 2006-01-06 | 602 | 602 | 594 | 596 | 1,058,000 | 2,980 |
| 2006-01-05 | 600 | 603 | 592 | 600 | 1,726,000 | 3,000 |
| 2006-01-04 | 582 | 598 | 577 | 597 | 1,115,000 | 2,985 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
