4334 (株)ユークス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 900 | 908 | 899 | 906 | 10,700 | 906 |
| 2005-12-29 | 890 | 899 | 888 | 899 | 21,400 | 899 |
| 2005-12-28 | 870 | 880 | 866 | 880 | 16,300 | 880 |
| 2005-12-27 | 855 | 868 | 855 | 862 | 25,300 | 862 |
| 2005-12-26 | 851 | 855 | 850 | 855 | 11,000 | 855 |
| 2005-12-22 | 868 | 872 | 831 | 850 | 15,500 | 850 |
| 2005-12-21 | 863 | 870 | 860 | 868 | 18,700 | 868 |
| 2005-12-20 | 840 | 859 | 835 | 859 | 20,100 | 859 |
| 2005-12-19 | 825 | 836 | 820 | 834 | 15,400 | 834 |
| 2005-12-16 | 805 | 830 | 804 | 825 | 12,500 | 825 |
| 2005-12-15 | 815 | 815 | 800 | 803 | 15,900 | 803 |
| 2005-12-14 | 830 | 835 | 801 | 819 | 25,600 | 819 |
| 2005-12-13 | 850 | 850 | 825 | 829 | 28,400 | 829 |
| 2005-12-12 | 840 | 865 | 840 | 858 | 27,300 | 858 |
| 2005-12-09 | 825 | 840 | 820 | 839 | 6,300 | 839 |
| 2005-12-08 | 850 | 850 | 815 | 830 | 18,800 | 830 |
| 2005-12-07 | 830 | 848 | 824 | 843 | 24,900 | 843 |
| 2005-12-06 | 806 | 824 | 805 | 824 | 15,400 | 824 |
| 2005-12-05 | 790 | 813 | 790 | 805 | 16,700 | 805 |
| 2005-12-02 | 781 | 790 | 779 | 790 | 15,200 | 790 |
| 2005-12-01 | 780 | 781 | 775 | 780 | 14,900 | 780 |
| 2005-11-30 | 780 | 780 | 774 | 780 | 10,800 | 780 |
| 2005-11-29 | 780 | 782 | 777 | 779 | 5,400 | 779 |
| 2005-11-28 | 780 | 785 | 773 | 780 | 31,900 | 780 |
| 2005-11-25 | 780 | 780 | 736 | 777 | 43,500 | 777 |
| 2005-11-24 | 780 | 783 | 771 | 778 | 17,800 | 778 |
| 2005-11-22 | 785 | 785 | 766 | 778 | 18,300 | 778 |
| 2005-11-21 | 785 | 785 | 759 | 765 | 17,600 | 765 |
| 2005-11-18 | 775 | 775 | 756 | 765 | 31,700 | 765 |
| 2005-11-17 | 817 | 817 | 770 | 775 | 76,800 | 775 |
| 2005-11-16 | 900 | 945 | 800 | 817 | 217,700 | 817 |
| 2005-11-15 | 810 | 870 | 800 | 870 | 206,700 | 870 |
| 2005-11-14 | 760 | 795 | 752 | 770 | 60,600 | 770 |
| 2005-11-11 | 780 | 780 | 752 | 755 | 24,800 | 755 |
| 2005-11-10 | 777 | 780 | 773 | 779 | 16,100 | 779 |
| 2005-11-09 | 760 | 770 | 758 | 770 | 16,200 | 770 |
| 2005-11-08 | 755 | 760 | 751 | 760 | 10,600 | 760 |
| 2005-11-07 | 750 | 755 | 749 | 755 | 26,000 | 755 |
| 2005-11-04 | 750 | 750 | 746 | 750 | 11,300 | 750 |
| 2005-11-02 | 748 | 752 | 748 | 752 | 10,900 | 752 |
| 2005-11-01 | 745 | 749 | 744 | 747 | 5,600 | 747 |
| 2005-10-31 | 744 | 745 | 743 | 744 | 4,000 | 744 |
| 2005-10-28 | 740 | 744 | 740 | 744 | 2,700 | 744 |
| 2005-10-27 | 740 | 745 | 739 | 745 | 3,600 | 745 |
| 2005-10-26 | 744 | 744 | 740 | 744 | 3,100 | 744 |
| 2005-10-25 | 746 | 746 | 740 | 745 | 5,500 | 745 |
| 2005-10-24 | 750 | 750 | 744 | 746 | 4,500 | 746 |
| 2005-10-21 | 735 | 744 | 734 | 744 | 10,000 | 744 |
| 2005-10-20 | 753 | 756 | 748 | 755 | 13,500 | 755 |
| 2005-10-19 | 753 | 754 | 750 | 753 | 4,100 | 753 |
| 2005-10-18 | 753 | 753 | 750 | 753 | 4,600 | 753 |
| 2005-10-17 | 752 | 755 | 751 | 753 | 4,900 | 753 |
| 2005-10-14 | 754 | 754 | 750 | 751 | 5,500 | 751 |
| 2005-10-13 | 751 | 756 | 751 | 754 | 8,500 | 754 |
| 2005-10-12 | 741 | 751 | 741 | 751 | 10,000 | 751 |
| 2005-10-11 | 755 | 759 | 741 | 741 | 19,100 | 741 |
| 2005-10-07 | 746 | 750 | 746 | 750 | 8,100 | 750 |
| 2005-10-06 | 748 | 748 | 739 | 742 | 6,300 | 742 |
| 2005-10-05 | 723 | 744 | 722 | 740 | 22,800 | 740 |
| 2005-10-04 | 720 | 723 | 716 | 721 | 4,400 | 721 |
| 2005-10-03 | 720 | 720 | 710 | 710 | 11,800 | 710 |
| 2005-09-30 | 705 | 713 | 705 | 713 | 11,700 | 713 |
| 2005-09-29 | 712 | 712 | 708 | 709 | 8,900 | 709 |
| 2005-09-28 | 712 | 715 | 711 | 714 | 6,200 | 714 |
| 2005-09-27 | 721 | 723 | 710 | 710 | 12,900 | 710 |
| 2005-09-26 | 720 | 725 | 720 | 720 | 13,300 | 720 |
| 2005-09-22 | 710 | 719 | 690 | 719 | 30,800 | 719 |
| 2005-09-21 | 722 | 722 | 707 | 710 | 21,800 | 710 |
| 2005-09-20 | 715 | 730 | 714 | 722 | 19,700 | 722 |
| 2005-09-16 | 739 | 739 | 727 | 729 | 18,100 | 729 |
| 2005-09-15 | 739 | 739 | 738 | 739 | 3,800 | 739 |
| 2005-09-14 | 740 | 740 | 735 | 740 | 7,000 | 740 |
| 2005-09-13 | 735 | 740 | 732 | 740 | 19,900 | 740 |
| 2005-09-12 | 738 | 738 | 734 | 735 | 7,200 | 735 |
| 2005-09-09 | 738 | 740 | 738 | 738 | 4,000 | 738 |
| 2005-09-08 | 741 | 741 | 735 | 738 | 4,100 | 738 |
| 2005-09-07 | 744 | 744 | 735 | 741 | 9,500 | 741 |
| 2005-09-06 | 745 | 745 | 740 | 744 | 9,400 | 744 |
| 2005-09-05 | 750 | 750 | 745 | 748 | 6,000 | 748 |
| 2005-09-02 | 750 | 752 | 745 | 749 | 9,700 | 749 |
| 2005-09-01 | 755 | 760 | 748 | 751 | 9,800 | 751 |
| 2005-08-31 | 741 | 754 | 741 | 748 | 8,400 | 748 |
| 2005-08-30 | 738 | 743 | 735 | 740 | 6,600 | 740 |
| 2005-08-29 | 738 | 740 | 738 | 738 | 7,700 | 738 |
| 2005-08-26 | 730 | 738 | 730 | 738 | 4,300 | 738 |
| 2005-08-25 | 738 | 739 | 730 | 730 | 8,800 | 730 |
| 2005-08-24 | 748 | 748 | 710 | 738 | 20,500 | 738 |
| 2005-08-23 | 753 | 753 | 740 | 744 | 17,100 | 744 |
| 2005-08-22 | 756 | 756 | 750 | 753 | 18,000 | 753 |
| 2005-08-19 | 760 | 760 | 751 | 756 | 6,400 | 756 |
| 2005-08-18 | 767 | 767 | 760 | 762 | 3,000 | 762 |
| 2005-08-17 | 766 | 766 | 758 | 765 | 4,300 | 765 |
| 2005-08-16 | 764 | 770 | 764 | 766 | 4,600 | 766 |
| 2005-08-15 | 770 | 770 | 764 | 764 | 4,900 | 764 |
| 2005-08-12 | 771 | 772 | 754 | 767 | 10,000 | 767 |
| 2005-08-11 | 770 | 776 | 770 | 771 | 18,800 | 771 |
| 2005-08-10 | 752 | 768 | 752 | 763 | 10,300 | 763 |
| 2005-08-09 | 733 | 756 | 733 | 751 | 7,500 | 751 |
| 2005-08-08 | 731 | 733 | 725 | 733 | 7,500 | 733 |
| 2005-08-05 | 750 | 750 | 737 | 738 | 12,400 | 738 |
| 2005-08-04 | 762 | 762 | 736 | 749 | 30,100 | 749 |
| 2005-08-03 | 775 | 777 | 768 | 771 | 13,300 | 771 |
| 2005-08-02 | 779 | 780 | 766 | 769 | 30,300 | 769 |
| 2005-08-01 | 758 | 775 | 758 | 774 | 19,300 | 774 |
| 2005-07-29 | 758 | 760 | 745 | 757 | 10,000 | 757 |
| 2005-07-28 | 759 | 761 | 748 | 761 | 14,300 | 761 |
| 2005-07-27 | 745 | 760 | 745 | 753 | 11,700 | 753 |
| 2005-07-26 | 765 | 765 | 755 | 755 | 8,700 | 755 |
| 2005-07-25 | 770 | 770 | 763 | 766 | 4,200 | 766 |
| 2005-07-22 | 779 | 779 | 758 | 762 | 23,900 | 762 |
| 2005-07-21 | 781 | 781 | 774 | 780 | 36,200 | 780 |
| 2005-07-20 | 762 | 775 | 760 | 775 | 17,400 | 775 |
| 2005-07-19 | 760 | 762 | 755 | 762 | 13,700 | 762 |
| 2005-07-15 | 750 | 759 | 748 | 756 | 21,600 | 756 |
| 2005-07-14 | 750 | 766 | 750 | 764 | 19,300 | 764 |
| 2005-07-13 | 768 | 768 | 745 | 756 | 33,500 | 756 |
| 2005-07-12 | 780 | 781 | 763 | 769 | 38,900 | 769 |
| 2005-07-11 | 770 | 780 | 770 | 772 | 26,500 | 772 |
| 2005-07-08 | 768 | 770 | 766 | 770 | 7,700 | 770 |
| 2005-07-07 | 769 | 773 | 765 | 769 | 13,600 | 769 |
| 2005-07-06 | 773 | 774 | 760 | 769 | 21,300 | 769 |
| 2005-07-05 | 772 | 775 | 770 | 773 | 16,900 | 773 |
| 2005-07-04 | 773 | 775 | 765 | 772 | 22,300 | 772 |
| 2005-07-01 | 775 | 776 | 770 | 773 | 15,200 | 773 |
| 2005-06-30 | 765 | 771 | 751 | 771 | 17,400 | 771 |
| 2005-06-29 | 760 | 765 | 758 | 765 | 14,600 | 765 |
| 2005-06-28 | 772 | 772 | 751 | 762 | 21,400 | 762 |
| 2005-06-27 | 779 | 779 | 770 | 772 | 17,500 | 772 |
| 2005-06-24 | 780 | 783 | 772 | 774 | 18,800 | 774 |
| 2005-06-23 | 795 | 795 | 782 | 783 | 33,600 | 783 |
| 2005-06-22 | 789 | 789 | 778 | 785 | 32,200 | 785 |
| 2005-06-21 | 775 | 786 | 775 | 784 | 37,400 | 784 |
| 2005-06-20 | 740 | 770 | 740 | 770 | 40,600 | 770 |
| 2005-06-17 | 750 | 755 | 735 | 738 | 41,500 | 738 |
| 2005-06-16 | 770 | 770 | 752 | 755 | 34,300 | 755 |
| 2005-06-15 | 780 | 785 | 770 | 772 | 34,800 | 772 |
| 2005-06-14 | 774 | 803 | 770 | 774 | 87,500 | 774 |
| 2005-06-13 | 751 | 803 | 751 | 794 | 155,400 | 794 |
| 2005-06-10 | 772 | 773 | 740 | 750 | 93,100 | 750 |
| 2005-06-09 | 721 | 769 | 700 | 769 | 148,500 | 769 |
| 2005-06-08 | 704 | 724 | 704 | 724 | 49,000 | 724 |
| 2005-06-07 | 703 | 708 | 695 | 700 | 63,900 | 700 |
| 2005-06-06 | 685 | 700 | 678 | 698 | 55,600 | 698 |
| 2005-06-03 | 675 | 682 | 671 | 679 | 24,200 | 679 |
| 2005-06-02 | 680 | 688 | 666 | 670 | 49,300 | 670 |
| 2005-06-01 | 675 | 680 | 670 | 670 | 24,700 | 670 |
| 2005-05-31 | 670 | 675 | 669 | 675 | 15,500 | 675 |
| 2005-05-30 | 686 | 686 | 661 | 669 | 15,900 | 669 |
| 2005-05-27 | 656 | 668 | 650 | 665 | 29,700 | 665 |
| 2005-05-26 | 670 | 686 | 657 | 660 | 30,300 | 660 |
| 2005-05-25 | 704 | 730 | 685 | 686 | 145,400 | 686 |
| 2005-05-24 | 661 | 695 | 660 | 694 | 124,800 | 694 |
| 2005-05-23 | 650 | 654 | 635 | 654 | 36,500 | 654 |
| 2005-05-20 | 640 | 640 | 631 | 631 | 16,700 | 631 |
| 2005-05-19 | 644 | 644 | 629 | 640 | 18,100 | 640 |
| 2005-05-18 | 645 | 645 | 624 | 630 | 13,500 | 630 |
| 2005-05-17 | 651 | 651 | 607 | 629 | 56,500 | 629 |
| 2005-05-16 | 680 | 680 | 650 | 651 | 42,800 | 651 |
| 2005-05-13 | 641 | 663 | 641 | 653 | 32,800 | 653 |
| 2005-05-12 | 653 | 660 | 633 | 639 | 40,700 | 639 |
| 2005-05-11 | 661 | 664 | 650 | 656 | 20,900 | 656 |
| 2005-05-10 | 671 | 677 | 665 | 665 | 19,100 | 665 |
| 2005-05-09 | 676 | 681 | 670 | 670 | 23,000 | 670 |
| 2005-05-06 | 671 | 700 | 671 | 676 | 67,100 | 676 |
| 2005-05-02 | 624 | 690 | 624 | 669 | 105,500 | 669 |
| 2005-04-28 | 652 | 662 | 607 | 618 | 79,300 | 618 |
| 2005-04-27 | 669 | 669 | 650 | 655 | 29,100 | 655 |
| 2005-04-26 | 690 | 690 | 649 | 675 | 54,800 | 675 |
| 2005-04-25 | 691 | 699 | 655 | 681 | 101,800 | 681 |
| 2005-04-22 | 745 | 820 | 670 | 702 | 349,300 | 702 |
| 2005-04-21 | 655 | 825 | 655 | 745 | 538,200 | 745 |
| 2005-04-20 | 755 | 755 | 755 | 755 | 50,100 | 755 |
| 2005-04-19 | 574 | 655 | 573 | 655 | 201,700 | 655 |
| 2005-04-18 | 567 | 592 | 553 | 555 | 51,500 | 555 |
| 2005-04-15 | 568 | 569 | 557 | 569 | 14,800 | 569 |
| 2005-04-14 | 550 | 569 | 550 | 568 | 17,400 | 568 |
| 2005-04-13 | 560 | 562 | 550 | 554 | 17,500 | 554 |
| 2005-04-12 | 570 | 570 | 556 | 562 | 20,100 | 562 |
| 2005-04-11 | 576 | 576 | 564 | 571 | 21,200 | 571 |
| 2005-04-08 | 576 | 578 | 566 | 577 | 43,200 | 577 |
| 2005-04-07 | 569 | 578 | 564 | 574 | 30,400 | 574 |
| 2005-04-06 | 565 | 588 | 563 | 569 | 115,200 | 569 |
| 2005-04-05 | 532 | 568 | 530 | 560 | 116,200 | 560 |
| 2005-04-04 | 532 | 535 | 526 | 529 | 80,900 | 529 |
| 2005-04-01 | 532 | 539 | 527 | 539 | 7,000 | 539 |
| 2005-03-31 | 548 | 548 | 526 | 531 | 18,900 | 531 |
| 2005-03-30 | 552 | 552 | 530 | 538 | 25,500 | 538 |
| 2005-03-29 | 561 | 564 | 547 | 554 | 20,200 | 554 |
| 2005-03-28 | 563 | 564 | 557 | 562 | 11,800 | 562 |
| 2005-03-25 | 575 | 576 | 562 | 565 | 26,200 | 565 |
| 2005-03-24 | 581 | 586 | 572 | 583 | 35,300 | 583 |
| 2005-03-23 | 615 | 616 | 586 | 598 | 28,600 | 598 |
| 2005-03-22 | 592 | 610 | 590 | 610 | 49,700 | 610 |
| 2005-03-18 | 581 | 599 | 581 | 590 | 10,000 | 590 |
| 2005-03-17 | 595 | 599 | 595 | 596 | 14,000 | 596 |
| 2005-03-16 | 595 | 595 | 586 | 591 | 8,500 | 591 |
| 2005-03-15 | 594 | 597 | 585 | 588 | 13,600 | 588 |
| 2005-03-14 | 580 | 595 | 580 | 595 | 6,400 | 595 |
| 2005-03-11 | 571 | 575 | 570 | 572 | 3,600 | 572 |
| 2005-03-10 | 583 | 583 | 570 | 575 | 4,000 | 575 |
| 2005-03-09 | 574 | 583 | 574 | 583 | 5,200 | 583 |
| 2005-03-08 | 585 | 585 | 575 | 577 | 5,600 | 577 |
| 2005-03-07 | 570 | 585 | 568 | 585 | 8,400 | 585 |
| 2005-03-04 | 573 | 575 | 568 | 568 | 3,600 | 568 |
| 2005-03-03 | 580 | 581 | 572 | 572 | 4,000 | 572 |
| 2005-03-02 | 573 | 581 | 573 | 580 | 5,200 | 580 |
| 2005-03-01 | 588 | 588 | 575 | 584 | 6,300 | 584 |
| 2005-02-28 | 592 | 592 | 585 | 590 | 5,500 | 590 |
| 2005-02-25 | 586 | 598 | 574 | 592 | 15,100 | 592 |
| 2005-02-24 | 605 | 605 | 586 | 605 | 36,000 | 605 |
| 2005-02-23 | 541 | 621 | 541 | 606 | 75,100 | 606 |
| 2005-02-22 | 550 | 550 | 540 | 541 | 2,500 | 541 |
| 2005-02-21 | 561 | 561 | 538 | 550 | 6,900 | 550 |
| 2005-02-18 | 535 | 594 | 533 | 561 | 24,800 | 561 |
| 2005-02-17 | 534 | 539 | 532 | 536 | 3,700 | 536 |
| 2005-02-16 | 539 | 539 | 534 | 534 | 5,400 | 534 |
| 2005-02-15 | 539 | 540 | 535 | 536 | 11,000 | 536 |
| 2005-02-14 | 537 | 539 | 537 | 539 | 3,400 | 539 |
| 2005-02-10 | 540 | 540 | 532 | 535 | 10,400 | 535 |
| 2005-02-09 | 541 | 544 | 535 | 540 | 12,300 | 540 |
| 2005-02-08 | 544 | 544 | 541 | 541 | 5,600 | 541 |
| 2005-02-07 | 540 | 547 | 539 | 539 | 8,000 | 539 |
| 2005-02-04 | 545 | 545 | 535 | 535 | 7,700 | 535 |
| 2005-02-03 | 547 | 547 | 541 | 545 | 7,500 | 545 |
| 2005-02-02 | 548 | 549 | 542 | 547 | 5,900 | 547 |
| 2005-02-01 | 550 | 552 | 546 | 548 | 6,000 | 548 |
| 2005-01-31 | 532 | 553 | 532 | 549 | 10,000 | 549 |
| 2005-01-28 | 560 | 562 | 520 | 532 | 21,600 | 532 |
| 2005-01-27 | 585 | 585 | 560 | 565 | 28,400 | 565 |
| 2005-01-26 | 600 | 630 | 557 | 567 | 56,200 | 567 |
| 2005-01-25 | 1,100 | 1,107 | 1,080 | 1,090 | 45,600 | 545 |
| 2005-01-24 | 1,081 | 1,108 | 1,081 | 1,100 | 20,900 | 550 |
| 2005-01-21 | 1,080 | 1,100 | 1,076 | 1,077 | 17,800 | 538.50 |
| 2005-01-20 | 1,110 | 1,110 | 1,081 | 1,110 | 13,900 | 555 |
| 2005-01-19 | 1,110 | 1,125 | 1,105 | 1,115 | 14,600 | 557.50 |
| 2005-01-18 | 1,150 | 1,150 | 1,130 | 1,131 | 18,000 | 565.50 |
| 2005-01-17 | 1,177 | 1,177 | 1,130 | 1,150 | 22,600 | 575 |
| 2005-01-14 | 1,180 | 1,189 | 1,170 | 1,175 | 13,600 | 587.50 |
| 2005-01-13 | 1,185 | 1,188 | 1,180 | 1,182 | 15,100 | 591 |
| 2005-01-12 | 1,199 | 1,199 | 1,180 | 1,185 | 9,800 | 592.50 |
| 2005-01-11 | 1,183 | 1,200 | 1,163 | 1,193 | 19,600 | 596.50 |
| 2005-01-07 | 1,190 | 1,195 | 1,150 | 1,183 | 26,300 | 591.50 |
| 2005-01-06 | 1,179 | 1,200 | 1,178 | 1,190 | 27,900 | 595 |
| 2005-01-05 | 1,110 | 1,170 | 1,110 | 1,159 | 29,800 | 579.50 |
| 2005-01-04 | 1,056 | 1,120 | 1,050 | 1,098 | 15,500 | 549 |
分割・併合履歴 ： [2005-01-26]1株→2株
