6440 JUKI(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 98 | 99 | 95 | 95 | 1,128,000 | 475 |
| 2009-12-29 | 94 | 98 | 94 | 97 | 1,198,000 | 485 |
| 2009-12-28 | 94 | 95 | 93 | 93 | 506,000 | 465 |
| 2009-12-25 | 92 | 96 | 91 | 92 | 1,190,000 | 460 |
| 2009-12-24 | 92 | 93 | 91 | 92 | 384,000 | 460 |
| 2009-12-22 | 94 | 94 | 91 | 91 | 509,000 | 455 |
| 2009-12-21 | 90 | 94 | 90 | 93 | 588,000 | 465 |
| 2009-12-18 | 89 | 91 | 88 | 90 | 1,583,000 | 450 |
| 2009-12-17 | 91 | 93 | 91 | 91 | 377,000 | 455 |
| 2009-12-16 | 94 | 95 | 91 | 93 | 428,000 | 465 |
| 2009-12-15 | 95 | 95 | 92 | 93 | 488,000 | 465 |
| 2009-12-14 | 95 | 96 | 91 | 94 | 726,000 | 470 |
| 2009-12-11 | 90 | 94 | 87 | 94 | 1,133,000 | 470 |
| 2009-12-10 | 90 | 93 | 89 | 89 | 853,000 | 445 |
| 2009-12-09 | 95 | 97 | 91 | 91 | 1,070,000 | 455 |
| 2009-12-08 | 97 | 98 | 95 | 98 | 855,000 | 490 |
| 2009-12-07 | 102 | 103 | 98 | 98 | 1,968,000 | 490 |
| 2009-12-04 | 90 | 98 | 90 | 97 | 2,416,000 | 485 |
| 2009-12-03 | 83 | 91 | 83 | 90 | 1,651,000 | 450 |
| 2009-12-02 | 81 | 84 | 80 | 83 | 899,000 | 415 |
| 2009-12-01 | 80 | 82 | 79 | 82 | 840,000 | 410 |
| 2009-11-30 | 80 | 82 | 79 | 79 | 748,000 | 395 |
| 2009-11-27 | 78 | 82 | 78 | 80 | 960,000 | 400 |
| 2009-11-26 | 81 | 82 | 79 | 80 | 708,000 | 400 |
| 2009-11-25 | 77 | 80 | 77 | 80 | 447,000 | 400 |
| 2009-11-24 | 79 | 80 | 77 | 79 | 448,000 | 395 |
| 2009-11-20 | 75 | 79 | 75 | 77 | 572,000 | 385 |
| 2009-11-19 | 77 | 78 | 75 | 75 | 943,000 | 375 |
| 2009-11-18 | 79 | 80 | 76 | 79 | 1,425,000 | 395 |
| 2009-11-17 | 83 | 85 | 75 | 75 | 1,979,000 | 375 |
| 2009-11-16 | 90 | 91 | 83 | 83 | 1,123,000 | 415 |
| 2009-11-13 | 91 | 93 | 90 | 90 | 876,000 | 450 |
| 2009-11-12 | 95 | 95 | 92 | 93 | 518,000 | 465 |
| 2009-11-11 | 96 | 96 | 94 | 95 | 410,000 | 475 |
| 2009-11-10 | 97 | 98 | 95 | 95 | 623,000 | 475 |
| 2009-11-09 | 96 | 97 | 94 | 94 | 394,000 | 470 |
| 2009-11-06 | 98 | 99 | 95 | 97 | 705,000 | 485 |
| 2009-11-05 | 96 | 98 | 95 | 97 | 336,000 | 485 |
| 2009-11-04 | 98 | 98 | 97 | 97 | 223,000 | 485 |
| 2009-11-02 | 94 | 98 | 94 | 98 | 534,000 | 490 |
| 2009-10-30 | 99 | 99 | 97 | 97 | 437,000 | 485 |
| 2009-10-29 | 95 | 96 | 94 | 96 | 676,000 | 480 |
| 2009-10-28 | 99 | 99 | 97 | 98 | 455,000 | 490 |
| 2009-10-27 | 99 | 99 | 98 | 99 | 345,000 | 495 |
| 2009-10-26 | 100 | 101 | 99 | 100 | 509,000 | 500 |
| 2009-10-23 | 100 | 101 | 99 | 100 | 782,000 | 500 |
| 2009-10-22 | 98 | 101 | 98 | 100 | 647,000 | 500 |
| 2009-10-21 | 100 | 101 | 99 | 99 | 617,000 | 495 |
| 2009-10-20 | 105 | 105 | 101 | 102 | 986,000 | 510 |
| 2009-10-19 | 100 | 103 | 99 | 102 | 741,000 | 510 |
| 2009-10-16 | 100 | 101 | 99 | 100 | 416,000 | 500 |
| 2009-10-15 | 102 | 102 | 99 | 100 | 959,000 | 500 |
| 2009-10-14 | 102 | 102 | 98 | 100 | 773,000 | 500 |
| 2009-10-13 | 106 | 107 | 102 | 102 | 1,598,000 | 510 |
| 2009-10-09 | 100 | 106 | 99 | 106 | 1,787,000 | 530 |
| 2009-10-08 | 96 | 100 | 95 | 100 | 1,753,000 | 500 |
| 2009-10-07 | 95 | 97 | 91 | 96 | 4,095,000 | 480 |
| 2009-10-06 | 101 | 103 | 100 | 103 | 546,000 | 515 |
| 2009-10-05 | 98 | 101 | 97 | 98 | 441,000 | 490 |
| 2009-10-02 | 96 | 98 | 95 | 98 | 1,056,000 | 490 |
| 2009-10-01 | 104 | 105 | 100 | 101 | 865,000 | 505 |
| 2009-09-30 | 106 | 106 | 103 | 105 | 568,000 | 525 |
| 2009-09-29 | 104 | 106 | 103 | 106 | 727,000 | 530 |
| 2009-09-28 | 104 | 104 | 101 | 104 | 1,279,000 | 520 |
| 2009-09-25 | 109 | 111 | 107 | 108 | 1,161,000 | 540 |
| 2009-09-24 | 110 | 112 | 108 | 110 | 1,462,000 | 550 |
| 2009-09-18 | 114 | 114 | 110 | 114 | 1,187,000 | 570 |
| 2009-09-17 | 112 | 116 | 112 | 116 | 1,201,000 | 580 |
| 2009-09-16 | 115 | 116 | 112 | 112 | 1,370,000 | 560 |
| 2009-09-15 | 116 | 118 | 113 | 115 | 1,300,000 | 575 |
| 2009-09-14 | 120 | 121 | 114 | 115 | 2,552,000 | 575 |
| 2009-09-11 | 125 | 126 | 121 | 122 | 1,711,000 | 610 |
| 2009-09-10 | 127 | 128 | 124 | 126 | 1,224,000 | 630 |
| 2009-09-09 | 130 | 130 | 126 | 126 | 1,067,000 | 630 |
| 2009-09-08 | 132 | 132 | 127 | 129 | 2,216,000 | 645 |
| 2009-09-07 | 135 | 137 | 132 | 132 | 2,212,000 | 660 |
| 2009-09-04 | 134 | 140 | 128 | 132 | 6,663,000 | 660 |
| 2009-09-03 | 131 | 136 | 130 | 134 | 5,770,000 | 670 |
| 2009-09-02 | 128 | 131 | 126 | 130 | 1,657,000 | 650 |
| 2009-09-01 | 127 | 134 | 126 | 133 | 3,475,000 | 665 |
| 2009-08-31 | 135 | 137 | 124 | 125 | 3,714,000 | 625 |
| 2009-08-28 | 132 | 141 | 131 | 135 | 11,310,000 | 675 |
| 2009-08-27 | 122 | 138 | 121 | 134 | 14,428,000 | 670 |
| 2009-08-26 | 120 | 123 | 120 | 122 | 706,000 | 610 |
| 2009-08-25 | 121 | 122 | 119 | 119 | 665,000 | 595 |
| 2009-08-24 | 119 | 122 | 119 | 122 | 746,000 | 610 |
| 2009-08-21 | 122 | 122 | 117 | 118 | 627,000 | 590 |
| 2009-08-20 | 120 | 122 | 117 | 122 | 780,000 | 610 |
| 2009-08-19 | 120 | 121 | 118 | 119 | 484,000 | 595 |
| 2009-08-18 | 118 | 120 | 118 | 120 | 547,000 | 600 |
| 2009-08-17 | 124 | 125 | 119 | 121 | 971,000 | 605 |
| 2009-08-14 | 122 | 127 | 122 | 124 | 1,478,000 | 620 |
| 2009-08-13 | 120 | 122 | 118 | 122 | 832,000 | 610 |
| 2009-08-12 | 121 | 122 | 118 | 118 | 693,000 | 590 |
| 2009-08-11 | 122 | 123 | 122 | 122 | 501,000 | 610 |
| 2009-08-10 | 125 | 125 | 122 | 122 | 821,000 | 610 |
| 2009-08-07 | 121 | 123 | 120 | 123 | 559,000 | 615 |
| 2009-08-06 | 121 | 122 | 121 | 121 | 310,000 | 605 |
| 2009-08-05 | 124 | 128 | 122 | 123 | 1,307,000 | 615 |
| 2009-08-04 | 123 | 124 | 121 | 124 | 1,137,000 | 620 |
| 2009-08-03 | 117 | 121 | 117 | 121 | 484,000 | 605 |
| 2009-07-31 | 120 | 120 | 116 | 116 | 693,000 | 580 |
| 2009-07-30 | 117 | 117 | 114 | 117 | 587,000 | 585 |
| 2009-07-29 | 118 | 120 | 117 | 118 | 409,000 | 590 |
| 2009-07-28 | 125 | 125 | 120 | 120 | 894,000 | 600 |
| 2009-07-27 | 125 | 126 | 123 | 125 | 805,000 | 625 |
| 2009-07-24 | 124 | 125 | 120 | 124 | 1,211,000 | 620 |
| 2009-07-23 | 121 | 123 | 118 | 121 | 1,217,000 | 605 |
| 2009-07-22 | 120 | 122 | 117 | 121 | 901,000 | 605 |
| 2009-07-21 | 116 | 120 | 114 | 120 | 1,036,000 | 600 |
| 2009-07-17 | 115 | 115 | 111 | 113 | 574,000 | 565 |
| 2009-07-16 | 120 | 120 | 112 | 112 | 1,375,000 | 560 |
| 2009-07-15 | 111 | 113 | 108 | 110 | 830,000 | 550 |
| 2009-07-14 | 107 | 111 | 104 | 109 | 2,296,000 | 545 |
| 2009-07-13 | 107 | 108 | 98 | 99 | 3,500,000 | 495 |
| 2009-07-10 | 119 | 119 | 112 | 112 | 1,420,000 | 560 |
| 2009-07-09 | 119 | 120 | 116 | 117 | 986,000 | 585 |
| 2009-07-08 | 123 | 123 | 118 | 121 | 2,656,000 | 605 |
| 2009-07-07 | 126 | 127 | 123 | 124 | 1,105,000 | 620 |
| 2009-07-06 | 129 | 129 | 126 | 126 | 1,103,000 | 630 |
| 2009-07-03 | 128 | 131 | 128 | 129 | 1,184,000 | 645 |
| 2009-07-02 | 135 | 135 | 130 | 132 | 1,215,000 | 660 |
| 2009-07-01 | 129 | 135 | 128 | 135 | 1,924,000 | 675 |
| 2009-06-30 | 132 | 132 | 128 | 129 | 1,421,000 | 645 |
| 2009-06-29 | 132 | 132 | 129 | 131 | 1,306,000 | 655 |
| 2009-06-26 | 135 | 137 | 131 | 131 | 1,719,000 | 655 |
| 2009-06-25 | 125 | 137 | 124 | 134 | 3,110,000 | 670 |
| 2009-06-24 | 129 | 129 | 120 | 123 | 3,848,000 | 615 |
| 2009-06-23 | 127 | 130 | 127 | 129 | 1,786,000 | 645 |
| 2009-06-22 | 131 | 133 | 130 | 133 | 1,454,000 | 665 |
| 2009-06-19 | 137 | 138 | 130 | 130 | 2,697,000 | 650 |
| 2009-06-18 | 138 | 139 | 133 | 136 | 2,364,000 | 680 |
| 2009-06-17 | 135 | 140 | 135 | 139 | 2,836,000 | 695 |
| 2009-06-16 | 145 | 146 | 138 | 138 | 3,404,000 | 690 |
| 2009-06-15 | 149 | 151 | 148 | 148 | 1,552,000 | 740 |
| 2009-06-12 | 148 | 152 | 146 | 149 | 4,207,000 | 745 |
| 2009-06-11 | 152 | 152 | 147 | 147 | 2,566,000 | 735 |
| 2009-06-10 | 148 | 152 | 147 | 148 | 2,739,000 | 740 |
| 2009-06-09 | 150 | 152 | 146 | 147 | 2,746,000 | 735 |
| 2009-06-08 | 154 | 158 | 150 | 152 | 5,988,000 | 760 |
| 2009-06-05 | 142 | 153 | 141 | 150 | 8,372,000 | 750 |
| 2009-06-04 | 140 | 144 | 138 | 139 | 2,688,000 | 695 |
| 2009-06-03 | 141 | 143 | 139 | 140 | 1,968,000 | 700 |
| 2009-06-02 | 147 | 148 | 141 | 141 | 5,330,000 | 705 |
| 2009-06-01 | 131 | 142 | 128 | 142 | 4,028,000 | 710 |
| 2009-05-29 | 135 | 136 | 130 | 132 | 1,848,000 | 660 |
| 2009-05-28 | 130 | 133 | 126 | 133 | 2,900,000 | 665 |
| 2009-05-27 | 138 | 139 | 132 | 133 | 2,466,000 | 665 |
| 2009-05-26 | 141 | 141 | 133 | 137 | 2,945,000 | 685 |
| 2009-05-25 | 142 | 145 | 137 | 139 | 3,310,000 | 695 |
| 2009-05-22 | 135 | 143 | 135 | 140 | 1,932,000 | 700 |
| 2009-05-21 | 134 | 142 | 132 | 140 | 3,490,000 | 700 |
| 2009-05-20 | 144 | 147 | 135 | 135 | 7,358,000 | 675 |
| 2009-05-19 | 153 | 155 | 148 | 151 | 2,059,000 | 755 |
| 2009-05-18 | 148 | 153 | 143 | 148 | 3,202,000 | 740 |
| 2009-05-15 | 152 | 158 | 150 | 155 | 3,316,000 | 775 |
| 2009-05-14 | 153 | 156 | 148 | 150 | 4,558,000 | 750 |
| 2009-05-13 | 155 | 163 | 150 | 160 | 5,122,000 | 800 |
| 2009-05-12 | 155 | 170 | 153 | 156 | 11,470,000 | 780 |
| 2009-05-11 | 146 | 165 | 141 | 160 | 16,090,000 | 800 |
| 2009-05-08 | 125 | 147 | 124 | 147 | 14,370,000 | 735 |
| 2009-05-07 | 127 | 127 | 122 | 125 | 2,170,000 | 625 |
| 2009-05-01 | 118 | 122 | 116 | 118 | 1,393,000 | 590 |
| 2009-04-30 | 117 | 120 | 117 | 118 | 1,681,000 | 590 |
| 2009-04-28 | 123 | 125 | 115 | 115 | 2,599,000 | 575 |
| 2009-04-27 | 123 | 123 | 119 | 121 | 1,676,000 | 605 |
| 2009-04-24 | 123 | 130 | 122 | 123 | 2,050,000 | 615 |
| 2009-04-23 | 125 | 127 | 118 | 123 | 1,794,000 | 615 |
| 2009-04-22 | 130 | 134 | 122 | 123 | 2,686,000 | 615 |
| 2009-04-21 | 118 | 126 | 117 | 125 | 2,448,000 | 625 |
| 2009-04-20 | 124 | 125 | 119 | 124 | 1,830,000 | 620 |
| 2009-04-17 | 122 | 123 | 117 | 122 | 3,198,000 | 610 |
| 2009-04-16 | 128 | 130 | 113 | 116 | 6,030,000 | 580 |
| 2009-04-15 | 119 | 128 | 118 | 123 | 4,594,000 | 615 |
| 2009-04-14 | 136 | 142 | 120 | 129 | 7,019,000 | 645 |
| 2009-04-13 | 117 | 133 | 116 | 131 | 7,049,000 | 655 |
| 2009-04-10 | 115 | 119 | 113 | 116 | 5,803,000 | 580 |
| 2009-04-09 | 109 | 115 | 107 | 111 | 6,206,000 | 555 |
| 2009-04-08 | 104 | 109 | 100 | 104 | 6,275,000 | 520 |
| 2009-04-07 | 100 | 113 | 97 | 112 | 9,480,000 | 560 |
| 2009-04-06 | 93 | 104 | 93 | 99 | 6,158,000 | 495 |
| 2009-04-03 | 93 | 94 | 88 | 91 | 2,815,000 | 455 |
| 2009-04-02 | 88 | 93 | 85 | 90 | 4,134,000 | 450 |
| 2009-04-01 | 81 | 85 | 79 | 83 | 2,013,000 | 415 |
| 2009-03-31 | 77 | 82 | 77 | 78 | 2,118,000 | 390 |
| 2009-03-30 | 86 | 87 | 80 | 80 | 2,825,000 | 400 |
| 2009-03-27 | 91 | 95 | 85 | 87 | 8,204,000 | 435 |
| 2009-03-26 | 75 | 87 | 73 | 86 | 7,374,000 | 430 |
| 2009-03-25 | 66 | 76 | 66 | 74 | 7,075,000 | 370 |
| 2009-03-24 | 70 | 70 | 65 | 65 | 3,047,000 | 325 |
| 2009-03-23 | 66 | 68 | 65 | 67 | 3,221,000 | 335 |
| 2009-03-19 | 69 | 70 | 67 | 69 | 1,285,000 | 345 |
| 2009-03-18 | 68 | 70 | 66 | 69 | 1,583,000 | 345 |
| 2009-03-17 | 64 | 66 | 63 | 66 | 1,238,000 | 330 |
| 2009-03-16 | 63 | 64 | 62 | 63 | 508,000 | 315 |
| 2009-03-13 | 60 | 63 | 60 | 62 | 574,000 | 310 |
| 2009-03-12 | 61 | 62 | 60 | 61 | 284,000 | 305 |
| 2009-03-11 | 63 | 64 | 62 | 63 | 537,000 | 315 |
| 2009-03-10 | 60 | 61 | 60 | 60 | 359,000 | 300 |
| 2009-03-09 | 61 | 62 | 60 | 60 | 645,000 | 300 |
| 2009-03-06 | 61 | 62 | 60 | 60 | 1,194,000 | 300 |
| 2009-03-05 | 65 | 65 | 62 | 62 | 1,549,000 | 310 |
| 2009-03-04 | 63 | 65 | 62 | 65 | 1,181,000 | 325 |
| 2009-03-03 | 61 | 65 | 60 | 65 | 1,118,000 | 325 |
| 2009-03-02 | 59 | 65 | 59 | 64 | 1,870,000 | 320 |
| 2009-02-27 | 62 | 66 | 60 | 60 | 1,930,000 | 300 |
| 2009-02-26 | 60 | 61 | 59 | 59 | 832,000 | 295 |
| 2009-02-25 | 63 | 63 | 59 | 61 | 980,000 | 305 |
| 2009-02-24 | 58 | 60 | 58 | 60 | 711,000 | 300 |
| 2009-02-23 | 62 | 62 | 59 | 60 | 1,066,000 | 300 |
| 2009-02-20 | 64 | 65 | 62 | 63 | 863,000 | 315 |
| 2009-02-19 | 64 | 66 | 63 | 64 | 959,000 | 320 |
| 2009-02-18 | 60 | 67 | 59 | 62 | 2,005,000 | 310 |
| 2009-02-17 | 68 | 69 | 62 | 63 | 2,596,000 | 315 |
| 2009-02-16 | 75 | 75 | 70 | 70 | 1,388,000 | 350 |
| 2009-02-13 | 77 | 78 | 75 | 76 | 907,000 | 380 |
| 2009-02-12 | 78 | 80 | 77 | 78 | 714,000 | 390 |
| 2009-02-10 | 79 | 80 | 78 | 78 | 494,000 | 390 |
| 2009-02-09 | 81 | 81 | 79 | 81 | 685,000 | 405 |
| 2009-02-06 | 82 | 83 | 79 | 79 | 783,000 | 395 |
| 2009-02-05 | 79 | 83 | 78 | 82 | 852,000 | 410 |
| 2009-02-04 | 80 | 82 | 77 | 79 | 3,727,000 | 395 |
| 2009-02-03 | 82 | 83 | 77 | 81 | 4,020,000 | 405 |
| 2009-02-02 | 83 | 84 | 82 | 83 | 859,000 | 415 |
| 2009-01-30 | 89 | 89 | 84 | 85 | 767,000 | 425 |
| 2009-01-29 | 90 | 93 | 87 | 88 | 1,173,000 | 440 |
| 2009-01-28 | 86 | 89 | 84 | 87 | 1,039,000 | 435 |
| 2009-01-27 | 83 | 87 | 81 | 85 | 868,000 | 425 |
| 2009-01-26 | 83 | 83 | 81 | 81 | 713,000 | 405 |
| 2009-01-23 | 86 | 86 | 84 | 84 | 470,000 | 420 |
| 2009-01-22 | 88 | 89 | 85 | 86 | 771,000 | 430 |
| 2009-01-21 | 85 | 89 | 84 | 89 | 1,433,000 | 445 |
| 2009-01-20 | 89 | 89 | 86 | 89 | 817,000 | 445 |
| 2009-01-19 | 91 | 92 | 88 | 88 | 742,000 | 440 |
| 2009-01-16 | 91 | 92 | 89 | 91 | 807,000 | 455 |
| 2009-01-15 | 88 | 92 | 87 | 90 | 1,567,000 | 450 |
| 2009-01-14 | 90 | 93 | 89 | 91 | 1,684,000 | 455 |
| 2009-01-13 | 97 | 97 | 92 | 92 | 1,993,000 | 460 |
| 2009-01-09 | 109 | 112 | 101 | 101 | 2,775,000 | 505 |
| 2009-01-08 | 110 | 111 | 104 | 106 | 2,907,000 | 530 |
| 2009-01-07 | 100 | 120 | 100 | 114 | 11,666,000 | 570 |
| 2009-01-06 | 94 | 96 | 93 | 95 | 795,000 | 475 |
| 2009-01-05 | 95 | 96 | 93 | 93 | 481,000 | 465 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
