6440 JUKI(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 93 | 94 | 91 | 93 | 447,000 | 465 |
| 2008-12-29 | 87 | 92 | 87 | 91 | 1,000,000 | 455 |
| 2008-12-26 | 87 | 87 | 85 | 86 | 313,000 | 430 |
| 2008-12-25 | 83 | 85 | 81 | 85 | 609,000 | 425 |
| 2008-12-24 | 86 | 87 | 82 | 83 | 789,000 | 415 |
| 2008-12-22 | 89 | 89 | 86 | 88 | 1,101,000 | 440 |
| 2008-12-19 | 87 | 88 | 86 | 87 | 1,205,000 | 435 |
| 2008-12-18 | 90 | 91 | 85 | 86 | 2,002,000 | 430 |
| 2008-12-17 | 96 | 97 | 90 | 92 | 2,296,000 | 460 |
| 2008-12-16 | 100 | 100 | 95 | 96 | 1,654,000 | 480 |
| 2008-12-15 | 99 | 102 | 98 | 99 | 1,267,000 | 495 |
| 2008-12-12 | 102 | 103 | 96 | 97 | 3,998,000 | 485 |
| 2008-12-11 | 100 | 104 | 99 | 104 | 1,195,000 | 520 |
| 2008-12-10 | 99 | 103 | 98 | 100 | 1,045,000 | 500 |
| 2008-12-09 | 100 | 100 | 98 | 99 | 487,000 | 495 |
| 2008-12-08 | 101 | 101 | 96 | 100 | 1,090,000 | 500 |
| 2008-12-05 | 96 | 100 | 95 | 97 | 936,000 | 485 |
| 2008-12-04 | 101 | 102 | 98 | 98 | 714,000 | 490 |
| 2008-12-03 | 104 | 105 | 101 | 102 | 473,000 | 510 |
| 2008-12-02 | 101 | 104 | 100 | 101 | 523,000 | 505 |
| 2008-12-01 | 111 | 111 | 104 | 104 | 840,000 | 520 |
| 2008-11-28 | 111 | 111 | 108 | 111 | 533,000 | 555 |
| 2008-11-27 | 112 | 112 | 107 | 109 | 632,000 | 545 |
| 2008-11-26 | 111 | 112 | 108 | 108 | 329,000 | 540 |
| 2008-11-25 | 118 | 122 | 109 | 112 | 1,046,000 | 560 |
| 2008-11-21 | 99 | 114 | 98 | 114 | 814,000 | 570 |
| 2008-11-20 | 100 | 102 | 96 | 101 | 1,112,000 | 505 |
| 2008-11-19 | 109 | 110 | 104 | 105 | 976,000 | 525 |
| 2008-11-18 | 114 | 114 | 109 | 110 | 1,194,000 | 550 |
| 2008-11-17 | 118 | 119 | 115 | 115 | 712,000 | 575 |
| 2008-11-14 | 127 | 127 | 119 | 120 | 782,000 | 600 |
| 2008-11-13 | 121 | 124 | 120 | 120 | 956,000 | 600 |
| 2008-11-12 | 124 | 132 | 123 | 126 | 1,543,000 | 630 |
| 2008-11-11 | 140 | 145 | 138 | 138 | 1,029,000 | 690 |
| 2008-11-10 | 142 | 145 | 138 | 145 | 668,000 | 725 |
| 2008-11-07 | 133 | 144 | 130 | 136 | 969,000 | 680 |
| 2008-11-06 | 146 | 147 | 140 | 140 | 901,000 | 700 |
| 2008-11-05 | 159 | 163 | 150 | 152 | 1,929,000 | 760 |
| 2008-11-04 | 152 | 157 | 151 | 156 | 678,000 | 780 |
| 2008-10-31 | 150 | 155 | 143 | 149 | 1,258,000 | 745 |
| 2008-10-30 | 137 | 149 | 137 | 149 | 1,057,000 | 745 |
| 2008-10-29 | 145 | 146 | 133 | 138 | 959,000 | 690 |
| 2008-10-28 | 120 | 137 | 114 | 137 | 1,002,000 | 685 |
| 2008-10-27 | 122 | 155 | 120 | 122 | 1,335,000 | 610 |
| 2008-10-24 | 134 | 135 | 126 | 126 | 789,000 | 630 |
| 2008-10-23 | 131 | 139 | 127 | 139 | 1,134,000 | 695 |
| 2008-10-22 | 141 | 150 | 137 | 139 | 1,009,000 | 695 |
| 2008-10-21 | 150 | 152 | 145 | 145 | 800,000 | 725 |
| 2008-10-20 | 132 | 146 | 128 | 144 | 1,588,000 | 720 |
| 2008-10-17 | 131 | 132 | 123 | 129 | 939,000 | 645 |
| 2008-10-16 | 130 | 134 | 125 | 125 | 1,793,000 | 625 |
| 2008-10-15 | 150 | 150 | 141 | 150 | 1,196,000 | 750 |
| 2008-10-14 | 161 | 164 | 150 | 153 | 2,315,000 | 765 |
| 2008-10-10 | 114 | 134 | 110 | 133 | 2,774,000 | 665 |
| 2008-10-09 | 114 | 129 | 114 | 124 | 1,844,000 | 620 |
| 2008-10-08 | 120 | 121 | 106 | 111 | 3,014,000 | 555 |
| 2008-10-07 | 116 | 131 | 115 | 125 | 3,033,000 | 625 |
| 2008-10-06 | 146 | 146 | 131 | 131 | 2,517,000 | 655 |
| 2008-10-03 | 154 | 159 | 147 | 148 | 1,782,000 | 740 |
| 2008-10-02 | 172 | 174 | 159 | 159 | 1,399,000 | 795 |
| 2008-10-01 | 179 | 179 | 170 | 171 | 1,413,000 | 855 |
| 2008-09-30 | 168 | 176 | 168 | 175 | 2,193,000 | 875 |
| 2008-09-29 | 202 | 204 | 183 | 183 | 1,054,000 | 915 |
| 2008-09-26 | 212 | 212 | 199 | 202 | 1,035,000 | 1,010 |
| 2008-09-25 | 209 | 212 | 205 | 210 | 1,131,000 | 1,050 |
| 2008-09-24 | 211 | 218 | 208 | 216 | 938,000 | 1,080 |
| 2008-09-22 | 214 | 217 | 211 | 216 | 2,311,000 | 1,080 |
| 2008-09-19 | 198 | 212 | 195 | 212 | 2,725,000 | 1,060 |
| 2008-09-18 | 185 | 193 | 180 | 191 | 1,037,000 | 955 |
| 2008-09-17 | 186 | 190 | 185 | 190 | 1,118,000 | 950 |
| 2008-09-16 | 180 | 186 | 177 | 183 | 1,297,000 | 915 |
| 2008-09-12 | 181 | 190 | 181 | 190 | 1,415,000 | 950 |
| 2008-09-11 | 188 | 190 | 177 | 179 | 1,277,000 | 895 |
| 2008-09-10 | 175 | 196 | 174 | 192 | 2,688,000 | 960 |
| 2008-09-09 | 194 | 195 | 179 | 180 | 1,867,000 | 900 |
| 2008-09-08 | 182 | 194 | 181 | 193 | 2,459,000 | 965 |
| 2008-09-05 | 166 | 176 | 165 | 174 | 1,801,000 | 870 |
| 2008-09-04 | 181 | 182 | 174 | 176 | 2,270,000 | 880 |
| 2008-09-03 | 197 | 198 | 183 | 184 | 2,280,000 | 920 |
| 2008-09-02 | 202 | 203 | 195 | 197 | 1,828,000 | 985 |
| 2008-09-01 | 203 | 209 | 201 | 204 | 1,255,000 | 1,020 |
| 2008-08-29 | 203 | 204 | 202 | 203 | 786,000 | 1,015 |
| 2008-08-28 | 206 | 206 | 199 | 200 | 891,000 | 1,000 |
| 2008-08-27 | 206 | 208 | 204 | 205 | 530,000 | 1,025 |
| 2008-08-26 | 203 | 206 | 202 | 205 | 677,000 | 1,025 |
| 2008-08-25 | 204 | 207 | 201 | 206 | 903,000 | 1,030 |
| 2008-08-22 | 201 | 209 | 200 | 201 | 1,814,000 | 1,005 |
| 2008-08-21 | 200 | 203 | 198 | 202 | 1,057,000 | 1,010 |
| 2008-08-20 | 197 | 200 | 195 | 200 | 1,822,000 | 1,000 |
| 2008-08-19 | 202 | 202 | 198 | 200 | 2,073,000 | 1,000 |
| 2008-08-18 | 203 | 207 | 202 | 204 | 1,712,000 | 1,020 |
| 2008-08-15 | 207 | 207 | 200 | 203 | 1,204,000 | 1,015 |
| 2008-08-14 | 200 | 203 | 196 | 202 | 2,313,000 | 1,010 |
| 2008-08-13 | 206 | 207 | 199 | 202 | 4,135,000 | 1,010 |
| 2008-08-12 | 226 | 226 | 204 | 209 | 7,160,000 | 1,045 |
| 2008-08-11 | 247 | 250 | 223 | 224 | 5,941,000 | 1,120 |
| 2008-08-08 | 250 | 261 | 248 | 252 | 1,428,000 | 1,260 |
| 2008-08-07 | 260 | 267 | 253 | 256 | 1,531,000 | 1,280 |
| 2008-08-06 | 250 | 267 | 250 | 264 | 1,193,000 | 1,320 |
| 2008-08-05 | 252 | 257 | 243 | 243 | 1,661,000 | 1,215 |
| 2008-08-04 | 266 | 268 | 253 | 253 | 1,697,000 | 1,265 |
| 2008-08-01 | 270 | 273 | 266 | 270 | 1,546,000 | 1,350 |
| 2008-07-31 | 279 | 280 | 269 | 272 | 1,291,000 | 1,360 |
| 2008-07-30 | 276 | 279 | 271 | 274 | 1,425,000 | 1,370 |
| 2008-07-29 | 274 | 276 | 269 | 270 | 1,044,000 | 1,350 |
| 2008-07-28 | 287 | 289 | 279 | 281 | 744,000 | 1,405 |
| 2008-07-25 | 291 | 292 | 280 | 281 | 1,091,000 | 1,405 |
| 2008-07-24 | 287 | 299 | 287 | 297 | 1,395,000 | 1,485 |
| 2008-07-23 | 273 | 284 | 273 | 284 | 1,231,000 | 1,420 |
| 2008-07-22 | 271 | 273 | 260 | 270 | 1,790,000 | 1,350 |
| 2008-07-18 | 287 | 288 | 270 | 271 | 1,360,000 | 1,355 |
| 2008-07-17 | 279 | 283 | 278 | 283 | 805,000 | 1,415 |
| 2008-07-16 | 280 | 281 | 272 | 274 | 1,381,000 | 1,370 |
| 2008-07-15 | 293 | 294 | 280 | 284 | 1,882,000 | 1,420 |
| 2008-07-14 | 293 | 300 | 288 | 296 | 1,195,000 | 1,480 |
| 2008-07-11 | 294 | 299 | 293 | 296 | 778,000 | 1,480 |
| 2008-07-10 | 290 | 297 | 289 | 294 | 989,000 | 1,470 |
| 2008-07-09 | 295 | 299 | 293 | 294 | 1,019,000 | 1,470 |
| 2008-07-08 | 302 | 303 | 291 | 291 | 1,192,000 | 1,455 |
| 2008-07-07 | 300 | 307 | 297 | 306 | 804,000 | 1,530 |
| 2008-07-04 | 303 | 305 | 298 | 302 | 665,000 | 1,510 |
| 2008-07-03 | 300 | 305 | 296 | 302 | 1,102,000 | 1,510 |
| 2008-07-02 | 312 | 312 | 300 | 302 | 1,252,000 | 1,510 |
| 2008-07-01 | 304 | 315 | 303 | 309 | 1,252,000 | 1,545 |
| 2008-06-30 | 306 | 307 | 303 | 304 | 1,166,000 | 1,520 |
| 2008-06-27 | 310 | 311 | 307 | 309 | 1,440,000 | 1,545 |
| 2008-06-26 | 319 | 326 | 312 | 321 | 1,524,000 | 1,605 |
| 2008-06-25 | 321 | 322 | 313 | 318 | 1,351,000 | 1,590 |
| 2008-06-24 | 320 | 324 | 316 | 319 | 957,000 | 1,595 |
| 2008-06-23 | 318 | 322 | 311 | 322 | 1,362,000 | 1,610 |
| 2008-06-20 | 329 | 331 | 318 | 322 | 1,553,000 | 1,610 |
| 2008-06-19 | 339 | 339 | 327 | 329 | 1,500,000 | 1,645 |
| 2008-06-18 | 336 | 342 | 335 | 338 | 1,361,000 | 1,690 |
| 2008-06-17 | 342 | 342 | 334 | 336 | 1,303,000 | 1,680 |
| 2008-06-16 | 341 | 343 | 332 | 338 | 2,244,000 | 1,690 |
| 2008-06-13 | 350 | 354 | 338 | 339 | 1,833,000 | 1,695 |
| 2008-06-12 | 353 | 356 | 348 | 350 | 1,441,000 | 1,750 |
| 2008-06-11 | 363 | 366 | 351 | 357 | 1,720,000 | 1,785 |
| 2008-06-10 | 372 | 379 | 361 | 363 | 1,628,000 | 1,815 |
| 2008-06-09 | 365 | 371 | 361 | 362 | 1,658,000 | 1,810 |
| 2008-06-06 | 387 | 389 | 375 | 376 | 1,917,000 | 1,880 |
| 2008-06-05 | 375 | 385 | 374 | 383 | 2,083,000 | 1,915 |
| 2008-06-04 | 368 | 375 | 363 | 374 | 1,712,000 | 1,870 |
| 2008-06-03 | 370 | 372 | 363 | 365 | 1,739,000 | 1,825 |
| 2008-06-02 | 371 | 379 | 363 | 375 | 1,904,000 | 1,875 |
| 2008-05-30 | 354 | 365 | 353 | 363 | 1,713,000 | 1,815 |
| 2008-05-29 | 347 | 356 | 344 | 353 | 1,228,000 | 1,765 |
| 2008-05-28 | 357 | 363 | 338 | 343 | 2,141,000 | 1,715 |
| 2008-05-27 | 365 | 367 | 348 | 356 | 2,479,000 | 1,780 |
| 2008-05-26 | 377 | 377 | 361 | 362 | 1,939,000 | 1,810 |
| 2008-05-23 | 386 | 387 | 375 | 382 | 3,993,000 | 1,910 |
| 2008-05-22 | 372 | 382 | 367 | 381 | 3,440,000 | 1,905 |
| 2008-05-21 | 398 | 399 | 382 | 387 | 6,818,000 | 1,935 |
| 2008-05-20 | 443 | 444 | 417 | 428 | 3,529,000 | 2,140 |
| 2008-05-19 | 428 | 442 | 426 | 440 | 2,182,000 | 2,200 |
| 2008-05-16 | 429 | 434 | 412 | 417 | 1,713,000 | 2,085 |
| 2008-05-15 | 423 | 435 | 421 | 424 | 3,643,000 | 2,120 |
| 2008-05-14 | 389 | 411 | 388 | 408 | 2,172,000 | 2,040 |
| 2008-05-13 | 382 | 387 | 373 | 384 | 918,000 | 1,920 |
| 2008-05-12 | 376 | 381 | 370 | 379 | 993,000 | 1,895 |
| 2008-05-09 | 402 | 403 | 378 | 381 | 1,501,000 | 1,905 |
| 2008-05-08 | 399 | 408 | 397 | 401 | 860,000 | 2,005 |
| 2008-05-07 | 398 | 410 | 395 | 400 | 2,189,000 | 2,000 |
| 2008-05-02 | 394 | 395 | 385 | 391 | 1,367,000 | 1,955 |
| 2008-05-01 | 395 | 406 | 385 | 387 | 2,277,000 | 1,935 |
| 2008-04-30 | 392 | 398 | 389 | 390 | 1,693,000 | 1,950 |
| 2008-04-28 | 393 | 398 | 385 | 393 | 1,900,000 | 1,965 |
| 2008-04-25 | 403 | 412 | 388 | 392 | 2,753,000 | 1,960 |
| 2008-04-24 | 392 | 402 | 387 | 398 | 2,152,000 | 1,990 |
| 2008-04-23 | 378 | 393 | 376 | 387 | 1,557,000 | 1,935 |
| 2008-04-22 | 380 | 391 | 378 | 381 | 1,851,000 | 1,905 |
| 2008-04-21 | 385 | 385 | 373 | 379 | 1,417,000 | 1,895 |
| 2008-04-18 | 385 | 385 | 361 | 372 | 2,541,000 | 1,860 |
| 2008-04-17 | 368 | 383 | 367 | 381 | 2,591,000 | 1,905 |
| 2008-04-16 | 345 | 357 | 345 | 357 | 1,862,000 | 1,785 |
| 2008-04-15 | 341 | 354 | 334 | 342 | 1,496,000 | 1,710 |
| 2008-04-14 | 333 | 340 | 331 | 336 | 1,230,000 | 1,680 |
| 2008-04-11 | 331 | 355 | 331 | 353 | 1,499,000 | 1,765 |
| 2008-04-10 | 339 | 340 | 326 | 329 | 1,504,000 | 1,645 |
| 2008-04-09 | 356 | 361 | 346 | 349 | 1,498,000 | 1,745 |
| 2008-04-08 | 362 | 369 | 357 | 360 | 1,291,000 | 1,800 |
| 2008-04-07 | 354 | 368 | 354 | 365 | 1,418,000 | 1,825 |
| 2008-04-04 | 375 | 376 | 358 | 364 | 3,412,000 | 1,820 |
| 2008-04-03 | 373 | 388 | 371 | 385 | 2,078,000 | 1,925 |
| 2008-04-02 | 366 | 377 | 365 | 372 | 1,569,000 | 1,860 |
| 2008-04-01 | 365 | 372 | 353 | 354 | 2,678,000 | 1,770 |
| 2008-03-31 | 358 | 371 | 349 | 369 | 2,214,000 | 1,845 |
| 2008-03-28 | 349 | 362 | 341 | 360 | 2,401,000 | 1,800 |
| 2008-03-27 | 357 | 369 | 348 | 355 | 3,031,000 | 1,775 |
| 2008-03-26 | 344 | 364 | 340 | 362 | 3,036,000 | 1,810 |
| 2008-03-25 | 341 | 349 | 336 | 349 | 2,904,000 | 1,745 |
| 2008-03-24 | 339 | 342 | 335 | 335 | 3,171,000 | 1,675 |
| 2008-03-21 | 330 | 346 | 326 | 344 | 4,105,000 | 1,720 |
| 2008-03-19 | 344 | 363 | 338 | 360 | 3,645,000 | 1,800 |
| 2008-03-18 | 350 | 350 | 318 | 328 | 5,186,000 | 1,640 |
| 2008-03-17 | 353 | 359 | 340 | 355 | 1,691,000 | 1,775 |
| 2008-03-14 | 378 | 380 | 357 | 364 | 1,828,000 | 1,820 |
| 2008-03-13 | 370 | 387 | 359 | 368 | 1,829,000 | 1,840 |
| 2008-03-12 | 399 | 403 | 371 | 374 | 1,823,000 | 1,870 |
| 2008-03-11 | 352 | 390 | 351 | 383 | 3,036,000 | 1,915 |
| 2008-03-10 | 389 | 397 | 364 | 367 | 2,413,000 | 1,835 |
| 2008-03-07 | 409 | 410 | 403 | 404 | 1,580,000 | 2,020 |
| 2008-03-06 | 421 | 432 | 416 | 428 | 1,355,000 | 2,140 |
| 2008-03-05 | 425 | 428 | 413 | 416 | 1,505,000 | 2,080 |
| 2008-03-04 | 428 | 434 | 420 | 424 | 1,939,000 | 2,120 |
| 2008-03-03 | 458 | 458 | 421 | 423 | 4,631,000 | 2,115 |
| 2008-02-29 | 486 | 487 | 469 | 473 | 2,356,000 | 2,365 |
| 2008-02-28 | 467 | 493 | 464 | 486 | 2,970,000 | 2,430 |
| 2008-02-27 | 469 | 493 | 465 | 472 | 4,638,000 | 2,360 |
| 2008-02-26 | 489 | 493 | 476 | 479 | 1,406,000 | 2,395 |
| 2008-02-25 | 473 | 485 | 473 | 482 | 1,238,000 | 2,410 |
| 2008-02-22 | 463 | 476 | 462 | 471 | 1,714,000 | 2,355 |
| 2008-02-21 | 461 | 483 | 460 | 478 | 2,438,000 | 2,390 |
| 2008-02-20 | 471 | 472 | 445 | 446 | 1,704,000 | 2,230 |
| 2008-02-19 | 468 | 473 | 455 | 467 | 1,868,000 | 2,335 |
| 2008-02-18 | 460 | 469 | 456 | 458 | 2,070,000 | 2,290 |
| 2008-02-15 | 428 | 447 | 427 | 443 | 3,225,000 | 2,215 |
| 2008-02-14 | 428 | 445 | 422 | 435 | 4,029,000 | 2,175 |
| 2008-02-13 | 410 | 425 | 409 | 418 | 3,181,000 | 2,090 |
| 2008-02-12 | 405 | 412 | 395 | 400 | 3,252,000 | 2,000 |
| 2008-02-08 | 441 | 447 | 420 | 420 | 3,405,000 | 2,100 |
| 2008-02-07 | 459 | 462 | 432 | 438 | 5,264,000 | 2,190 |
| 2008-02-06 | 499 | 500 | 457 | 465 | 8,677,000 | 2,325 |
| 2008-02-05 | 546 | 572 | 542 | 557 | 3,574,000 | 2,785 |
| 2008-02-04 | 535 | 551 | 527 | 546 | 3,781,000 | 2,730 |
| 2008-02-01 | 522 | 527 | 507 | 515 | 1,736,000 | 2,575 |
| 2008-01-31 | 489 | 518 | 476 | 512 | 3,380,000 | 2,560 |
| 2008-01-30 | 495 | 511 | 482 | 490 | 2,664,000 | 2,450 |
| 2008-01-29 | 502 | 505 | 484 | 496 | 3,111,000 | 2,480 |
| 2008-01-28 | 540 | 541 | 478 | 482 | 3,570,000 | 2,410 |
| 2008-01-25 | 525 | 550 | 522 | 550 | 3,235,000 | 2,750 |
| 2008-01-24 | 509 | 518 | 502 | 511 | 2,235,000 | 2,555 |
| 2008-01-23 | 500 | 509 | 481 | 489 | 2,489,000 | 2,445 |
| 2008-01-22 | 480 | 503 | 472 | 476 | 1,898,000 | 2,380 |
| 2008-01-21 | 543 | 543 | 512 | 513 | 1,572,000 | 2,565 |
| 2008-01-18 | 524 | 562 | 510 | 558 | 2,506,000 | 2,790 |
| 2008-01-17 | 521 | 550 | 514 | 544 | 3,390,000 | 2,720 |
| 2008-01-16 | 518 | 533 | 498 | 502 | 2,731,000 | 2,510 |
| 2008-01-15 | 570 | 586 | 533 | 536 | 2,234,000 | 2,680 |
| 2008-01-11 | 599 | 613 | 576 | 579 | 2,026,000 | 2,895 |
| 2008-01-10 | 607 | 608 | 591 | 591 | 1,601,000 | 2,955 |
| 2008-01-09 | 577 | 621 | 575 | 618 | 2,121,000 | 3,090 |
| 2008-01-08 | 594 | 611 | 586 | 592 | 3,429,000 | 2,960 |
| 2008-01-07 | 597 | 609 | 591 | 598 | 2,857,000 | 2,990 |
| 2008-01-04 | 637 | 637 | 605 | 617 | 2,137,000 | 3,085 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
