1. HOME >
  2. 株価時系列 >
  3. 6440 >
  4. 2011年

6440 JUKI(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301721741711731,588,000865
2011-12-291711741691741,665,000870
2011-12-281711731691731,651,000865
2011-12-271681731681712,023,000855
2011-12-261741751681712,195,000855
2011-12-221781781691722,872,000860
2011-12-211821831791801,898,000900
2011-12-201791811781792,008,000895
2011-12-191801801681753,481,000875
2011-12-161851871811811,692,000905
2011-12-151891891841852,739,000925
2011-12-141951951891912,051,000955
2011-12-131951971911952,795,000975
2011-12-121951981951972,872,000985
2011-12-091911981911933,622,000965
2011-12-081961971931932,484,000965
2011-12-071931971921952,276,000975
2011-12-061931951901922,422,000960
2011-12-051981991931953,286,000975
2011-12-0219620119519615,323,000980
2011-12-011881941861929,730,000960
2011-11-301841841781802,286,000900
2011-11-291821861821841,727,000920
2011-11-281771831761832,176,000915
2011-11-251801841741752,376,000875
2011-11-241791841791822,022,000910
2011-11-221771871761833,024,000915
2011-11-211851861781823,406,000910
2011-11-181881911831855,788,000925
2011-11-171861901831894,754,000945
2011-11-1619019418318512,991,000925
2011-11-1517218917218712,000,000935
2011-11-141711751711741,433,000870
2011-11-111721751671701,720,000850
2011-11-101691721661722,995,000860
2011-11-091751791731753,478,000875
2011-11-081751791701712,165,000855
2011-11-071731771731741,418,000870
2011-11-041751771731731,282,000865
2011-11-021741751701722,148,000860
2011-11-011751791741771,846,000885
2011-10-311811841771781,975,000890
2011-10-281831851801802,892,000900
2011-10-271801821761803,102,000900
2011-10-261711831701794,213,000895
2011-10-251801801731752,375,000875
2011-10-241781791751772,622,000885
2011-10-211661771641744,518,000870
2011-10-201681691651661,586,000830
2011-10-191751781681694,025,000845
2011-10-181691751681733,306,000865
2011-10-171771771701722,071,000860
2011-10-141781781721745,274,000870
2011-10-131761811761798,114,000895
2011-10-1216517816417510,821,000875
2011-10-111571691561678,567,000835
2011-10-071411501411493,013,000745
2011-10-061371401361402,009,000700
2011-10-051431431321353,586,000675
2011-10-041421441381432,519,000715
2011-10-031451471421461,801,000730
2011-09-301531551471491,905,000745
2011-09-291471511451511,786,000755
2011-09-281501521481501,528,000750
2011-09-271491511481491,517,000745
2011-09-261531531421443,602,000720
2011-09-221551611541572,465,000785
2011-09-21157158155157779,000785
2011-09-201591591551561,828,000780
2011-09-161591631571612,397,000805
2011-09-151581601541551,340,000775
2011-09-141571611531562,148,000780
2011-09-131561621531602,725,000800
2011-09-121571581551552,244,000775
2011-09-091661671601632,195,000815
2011-09-081731731661671,619,000835
2011-09-071701721671691,578,000845
2011-09-061701711651662,240,000830
2011-09-051741761711732,665,000865
2011-09-021731791711767,356,000880
2011-09-011721741701701,754,000850
2011-08-311741741681682,265,000840
2011-08-301771771731741,829,000870
2011-08-291721771701732,102,000865
2011-08-261671741661732,397,000865
2011-08-251641721631684,433,000840
2011-08-241661691611634,221,000815
2011-08-231631641571613,390,000805
2011-08-221691731601606,174,000800
2011-08-191781791731743,702,000870
2011-08-181891901821843,299,000920
2011-08-171861921841905,013,000950
2011-08-161851881841853,613,000925
2011-08-151841861821841,697,000920
2011-08-121861871791822,652,000910
2011-08-111801871801835,579,000915
2011-08-1019219918718713,139,000935
2011-08-0917218315518210,855,000910
2011-08-081801851761803,508,000900
2011-08-051781871771846,527,000920
2011-08-041951971921932,943,000965
2011-08-031981981911934,166,000965
2011-08-022012062002023,455,0001,010
2011-08-011982041982032,142,0001,015
2011-07-292032041981982,595,000990
2011-07-282042062012026,836,0001,010
2011-07-272172172072085,531,0001,040
2011-07-262172202172182,144,0001,090
2011-07-252182192152181,496,0001,090
2011-07-222182192142182,394,0001,090
2011-07-212222222182183,594,0001,090
2011-07-202202232182224,270,0001,110
2011-07-192162212162163,301,0001,080
2011-07-152152182132173,342,0001,085
2011-07-142162202142174,936,0001,085
2011-07-132162182142162,588,0001,080
2011-07-122212222162172,893,0001,085
2011-07-112212242202222,406,0001,110
2011-07-082262262222234,730,0001,115
2011-07-072212262202254,980,0001,125
2011-07-062162212162206,946,0001,100
2011-07-052232232152159,403,0001,075
2011-07-042252262232253,910,0001,125
2011-07-012312332232248,086,0001,120
2011-06-302282302232306,349,0001,150
2011-06-2922722822222712,133,0001,135
2011-06-2824424722023029,279,0001,150
2011-06-2723924523824110,882,0001,205
2011-06-2424124423724010,117,0001,200
2011-06-2324124323724211,485,0001,210
2011-06-2222924122724118,218,0001,205
2011-06-212262292202256,828,0001,125
2011-06-202302312202259,423,0001,125
2011-06-1723423722422611,424,0001,130
2011-06-1623023722823217,057,0001,160
2011-06-1523624122723113,649,0001,155
2011-06-1424224523823812,227,0001,190
2011-06-132372422352389,154,0001,190
2011-06-1024524623623611,594,0001,180
2011-06-0924524824124413,769,0001,220
2011-06-0824224823624725,826,0001,235
2011-06-0722924122724019,707,0001,200
2011-06-0623223622522711,667,0001,135
2011-06-0323924122923127,828,0001,155
2011-06-0222923822623622,760,0001,180
2011-06-0122623522223518,768,0001,175
2011-05-3122523022222411,288,0001,120
2011-05-3022322821922516,649,0001,125
2011-05-2721422221122112,826,0001,105
2011-05-2621221821121513,406,0001,075
2011-05-2522622720820821,191,0001,040
2011-05-2422123522022337,351,0001,115
2011-05-2322123021822225,817,0001,110
2011-05-2021522421322238,453,0001,110
2011-05-1921121420720823,882,0001,040
2011-05-1819620819320714,987,0001,035
2011-05-171831921821912,439,000955
2011-05-161861891841855,201,000925
2011-05-132032041931943,485,000970
2011-05-122052092022023,294,0001,010
2011-05-112052112032075,204,0001,035
2011-05-102022061992046,151,0001,020
2011-05-091982021952025,962,0001,010
2011-05-061972011941955,150,000975
2011-05-022022062012045,450,0001,020
2011-04-281872001872005,392,0001,000
2011-04-271881891841851,154,000925
2011-04-261891901861871,369,000935
2011-04-251891911881881,346,000940
2011-04-221921931891892,376,000945
2011-04-211901941871923,383,000960
2011-04-201871901861881,811,000940
2011-04-191871901851862,179,000930
2011-04-181921931891901,587,000950
2011-04-151921971911913,697,000955
2011-04-141891931881932,575,000965
2011-04-131861901831892,097,000945
2011-04-121901911861872,040,000935
2011-04-111931991911915,388,000955
2011-04-081871951861933,108,000965
2011-04-071901941861882,690,000940
2011-04-061871921821913,877,000955
2011-04-051931941841874,691,000935
2011-04-041941961911944,552,000970
2011-04-011861961831927,328,000960
2011-03-311881931831884,981,000940
2011-03-301731881721878,626,000935
2011-03-291641731621715,330,000855
2011-03-281661661601641,483,000820
2011-03-251721731651672,231,000835
2011-03-241711741691702,658,000850
2011-03-231701761671703,829,000850
2011-03-221751761711712,874,000855
2011-03-181641681621654,486,000825
2011-03-171421651411606,310,000800
2011-03-161531551391537,351,000765
2011-03-151521551121289,716,000640
2011-03-1417918215716213,062,000810
2011-03-1120721220220210,269,0001,010
2011-03-1021321720721311,481,0001,065
2011-03-0920621720621516,906,0001,075
2011-03-082022092022045,623,0001,020
2011-03-072002091992046,672,0001,020
2011-03-0420520820120210,924,0001,010
2011-03-0319420619320115,532,0001,005
2011-03-0219420018719117,045,000955
2011-03-0119419819219817,367,000990
2011-02-2818019517819423,888,000970
2011-02-251701801701808,158,000900
2011-02-241701721681682,665,000840
2011-02-231671761661725,548,000860
2011-02-221761781731733,742,000865
2011-02-2118018217618011,305,000900
2011-02-181741781721786,621,000890
2011-02-171751761711722,958,000860
2011-02-161761771741753,428,000875
2011-02-151711761701766,774,000880
2011-02-141721741691704,713,000850
2011-02-101641671631651,647,000825
2011-02-091681701631665,197,000830
2011-02-081751761681684,306,000840
2011-02-071721771711764,517,000880
2011-02-041741741701702,584,000850
2011-02-031721751691746,240,000870
2011-02-021671721661714,420,000855
2011-02-011631661631642,147,000820
2011-01-311611641601631,637,000815
2011-01-281641671631661,915,000830
2011-01-271661671631661,888,000830
2011-01-261681681661681,280,000840
2011-01-251681691671692,163,000845
2011-01-241641681581663,580,000830
2011-01-211711721621644,684,000820
2011-01-201751761691733,843,000865
2011-01-191751761721763,076,000880
2011-01-181771771741743,523,000870
2011-01-171751771731763,734,000880
2011-01-1418018317217522,042,000875
2011-01-1317317916617915,676,000895
2011-01-1217417617117211,329,000860
2011-01-1117817917317726,400,000885
2011-01-0715716915616925,832,000845
2011-01-061541561531555,335,000775
2011-01-051481531481526,489,000760
2011-01-041461491451492,670,000745

分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株