4334 (株)ユークス 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 | 435 | 437 | 431 | 437 | 4,200 | 437 |
| 2006-12-28 | 435 | 436 | 428 | 436 | 12,900 | 436 |
| 2006-12-27 | 435 | 435 | 433 | 434 | 4,300 | 434 |
| 2006-12-26 | 430 | 435 | 427 | 432 | 10,800 | 432 |
| 2006-12-25 | 435 | 435 | 427 | 430 | 29,900 | 430 |
| 2006-12-22 | 449 | 450 | 446 | 448 | 5,800 | 448 |
| 2006-12-21 | 437 | 445 | 433 | 440 | 6,200 | 440 |
| 2006-12-20 | 430 | 435 | 421 | 431 | 10,900 | 431 |
| 2006-12-19 | 466 | 475 | 445 | 445 | 21,700 | 445 |
| 2006-12-18 | 468 | 477 | 467 | 471 | 7,200 | 471 |
| 2006-12-15 | 456 | 465 | 455 | 465 | 7,600 | 465 |
| 2006-12-14 | 452 | 455 | 452 | 455 | 3,200 | 455 |
| 2006-12-13 | 450 | 453 | 447 | 452 | 2,300 | 452 |
| 2006-12-12 | 450 | 465 | 442 | 449 | 13,300 | 449 |
| 2006-12-11 | 426 | 448 | 426 | 448 | 7,300 | 448 |
| 2006-12-08 | 420 | 424 | 420 | 424 | 4,400 | 424 |
| 2006-12-07 | 416 | 419 | 415 | 419 | 3,200 | 419 |
| 2006-12-06 | 414 | 415 | 412 | 415 | 1,600 | 415 |
| 2006-12-05 | 412 | 413 | 405 | 413 | 3,900 | 413 |
| 2006-12-04 | 410 | 411 | 409 | 409 | 2,400 | 409 |
| 2006-12-01 | 410 | 415 | 405 | 406 | 5,500 | 406 |
| 2006-11-30 | 413 | 413 | 405 | 407 | 4,300 | 407 |
| 2006-11-29 | 405 | 408 | 405 | 408 | 1,100 | 408 |
| 2006-11-28 | 409 | 414 | 401 | 405 | 3,400 | 405 |
| 2006-11-27 | 403 | 410 | 401 | 406 | 2,300 | 406 |
| 2006-11-24 | 404 | 405 | 404 | 405 | 2,100 | 405 |
| 2006-11-22 | 398 | 404 | 398 | 404 | 2,800 | 404 |
| 2006-11-21 | 402 | 403 | 400 | 400 | 1,400 | 400 |
| 2006-11-20 | 408 | 408 | 397 | 402 | 5,800 | 402 |
| 2006-11-17 | 415 | 415 | 410 | 414 | 2,800 | 414 |
| 2006-11-16 | 420 | 420 | 416 | 417 | 1,400 | 417 |
| 2006-11-15 | 420 | 420 | 418 | 418 | 1,300 | 418 |
| 2006-11-14 | 418 | 420 | 418 | 418 | 2,000 | 418 |
| 2006-11-13 | 419 | 419 | 417 | 418 | 2,000 | 418 |
| 2006-11-10 | 420 | 420 | 412 | 413 | 2,000 | 413 |
| 2006-11-09 | 419 | 419 | 412 | 412 | 2,900 | 412 |
| 2006-11-08 | 413 | 414 | 408 | 408 | 1,700 | 408 |
| 2006-11-07 | 410 | 413 | 408 | 413 | 1,300 | 413 |
| 2006-11-06 | 412 | 412 | 405 | 412 | 1,500 | 412 |
| 2006-11-02 | 414 | 415 | 407 | 412 | 8,300 | 412 |
| 2006-11-01 | 420 | 420 | 410 | 414 | 2,700 | 414 |
| 2006-10-31 | 413 | 419 | 410 | 419 | 2,600 | 419 |
| 2006-10-30 | 416 | 423 | 413 | 413 | 1,700 | 413 |
| 2006-10-27 | 410 | 420 | 410 | 411 | 1,100 | 411 |
| 2006-10-26 | 420 | 420 | 408 | 408 | 4,500 | 408 |
| 2006-10-25 | 416 | 419 | 416 | 419 | 1,500 | 419 |
| 2006-10-24 | 415 | 417 | 415 | 417 | 1,400 | 417 |
| 2006-10-23 | 410 | 414 | 410 | 414 | 3,700 | 414 |
| 2006-10-20 | 415 | 416 | 414 | 415 | 600 | 415 |
| 2006-10-19 | 410 | 418 | 410 | 413 | 3,200 | 413 |
| 2006-10-18 | 405 | 415 | 405 | 410 | 1,900 | 410 |
| 2006-10-17 | 406 | 406 | 400 | 405 | 7,700 | 405 |
| 2006-10-16 | 412 | 413 | 408 | 410 | 2,400 | 410 |
| 2006-10-13 | 402 | 412 | 402 | 412 | 4,100 | 412 |
| 2006-10-12 | 404 | 405 | 400 | 400 | 4,700 | 400 |
| 2006-10-11 | 413 | 413 | 410 | 410 | 3,300 | 410 |
| 2006-10-10 | 417 | 419 | 415 | 418 | 2,300 | 418 |
| 2006-10-06 | 416 | 417 | 415 | 417 | 1,200 | 417 |
| 2006-10-05 | 419 | 419 | 416 | 416 | 4,400 | 416 |
| 2006-10-04 | 413 | 420 | 413 | 420 | 2,700 | 420 |
| 2006-10-03 | 417 | 417 | 415 | 415 | 800 | 415 |
| 2006-10-02 | 417 | 419 | 417 | 417 | 900 | 417 |
| 2006-09-29 | 415 | 420 | 414 | 418 | 2,200 | 418 |
| 2006-09-28 | 416 | 419 | 415 | 419 | 1,400 | 419 |
| 2006-09-27 | 415 | 419 | 415 | 415 | 1,500 | 415 |
| 2006-09-26 | 421 | 421 | 411 | 415 | 2,400 | 415 |
| 2006-09-25 | 414 | 422 | 414 | 421 | 2,700 | 421 |
| 2006-09-22 | 419 | 426 | 416 | 426 | 1,700 | 426 |
| 2006-09-21 | 422 | 430 | 415 | 416 | 5,100 | 416 |
| 2006-09-20 | 445 | 445 | 426 | 434 | 1,400 | 434 |
| 2006-09-19 | 418 | 430 | 416 | 430 | 3,200 | 430 |
| 2006-09-15 | 436 | 436 | 415 | 418 | 4,100 | 418 |
| 2006-09-14 | 444 | 448 | 436 | 439 | 1,100 | 439 |
| 2006-09-13 | 451 | 451 | 421 | 442 | 2,600 | 442 |
| 2006-09-12 | 460 | 460 | 450 | 451 | 2,300 | 451 |
| 2006-09-11 | 462 | 469 | 458 | 458 | 4,800 | 458 |
| 2006-09-08 | 460 | 461 | 453 | 458 | 2,900 | 458 |
| 2006-09-07 | 467 | 470 | 460 | 461 | 2,200 | 461 |
| 2006-09-06 | 465 | 468 | 463 | 463 | 2,500 | 463 |
| 2006-09-05 | 460 | 472 | 460 | 462 | 3,400 | 462 |
| 2006-09-04 | 463 | 463 | 457 | 457 | 1,900 | 457 |
| 2006-09-01 | 475 | 477 | 462 | 470 | 2,800 | 470 |
| 2006-08-31 | 470 | 473 | 460 | 468 | 3,900 | 468 |
| 2006-08-30 | 461 | 464 | 458 | 462 | 500 | 462 |
| 2006-08-29 | 458 | 470 | 453 | 456 | 4,300 | 456 |
| 2006-08-28 | 452 | 455 | 452 | 453 | 1,500 | 453 |
| 2006-08-25 | 441 | 452 | 441 | 452 | 8,600 | 452 |
| 2006-08-24 | 444 | 445 | 440 | 441 | 1,100 | 441 |
| 2006-08-23 | 441 | 444 | 435 | 444 | 3,300 | 444 |
| 2006-08-22 | 442 | 442 | 440 | 442 | 5,300 | 442 |
| 2006-08-21 | 441 | 443 | 441 | 443 | 500 | 443 |
| 2006-08-18 | 453 | 457 | 431 | 441 | 11,900 | 441 |
| 2006-08-17 | 460 | 460 | 453 | 459 | 4,100 | 459 |
| 2006-08-16 | 455 | 468 | 455 | 457 | 3,700 | 457 |
| 2006-08-15 | 450 | 455 | 440 | 455 | 4,000 | 455 |
| 2006-08-14 | 447 | 449 | 446 | 449 | 1,800 | 449 |
| 2006-08-11 | 440 | 447 | 438 | 446 | 2,900 | 446 |
| 2006-08-10 | 447 | 447 | 440 | 445 | 1,900 | 445 |
| 2006-08-09 | 440 | 445 | 437 | 445 | 2,400 | 445 |
| 2006-08-08 | 436 | 440 | 435 | 440 | 1,000 | 440 |
| 2006-08-07 | 445 | 449 | 440 | 441 | 2,800 | 441 |
| 2006-08-04 | 442 | 445 | 440 | 443 | 2,500 | 443 |
| 2006-08-03 | 432 | 440 | 432 | 440 | 4,800 | 440 |
| 2006-08-02 | 425 | 428 | 418 | 428 | 2,700 | 428 |
| 2006-08-01 | 424 | 432 | 421 | 428 | 2,200 | 428 |
| 2006-07-31 | 413 | 428 | 413 | 428 | 2,600 | 428 |
| 2006-07-28 | 406 | 420 | 401 | 410 | 7,100 | 410 |
| 2006-07-27 | 397 | 405 | 390 | 404 | 5,500 | 404 |
| 2006-07-26 | 420 | 420 | 399 | 400 | 19,100 | 400 |
| 2006-07-25 | 450 | 455 | 421 | 423 | 7,900 | 423 |
| 2006-07-24 | 458 | 460 | 430 | 440 | 10,000 | 440 |
| 2006-07-21 | 464 | 465 | 451 | 452 | 5,600 | 452 |
| 2006-07-20 | 482 | 483 | 452 | 464 | 11,600 | 464 |
| 2006-07-19 | 488 | 488 | 485 | 485 | 9,000 | 485 |
| 2006-07-18 | 493 | 494 | 487 | 487 | 7,000 | 487 |
| 2006-07-14 | 495 | 495 | 489 | 493 | 2,600 | 493 |
| 2006-07-13 | 493 | 493 | 485 | 493 | 3,400 | 493 |
| 2006-07-12 | 500 | 500 | 481 | 485 | 5,600 | 485 |
| 2006-07-11 | 501 | 505 | 500 | 503 | 3,800 | 503 |
| 2006-07-10 | 512 | 513 | 503 | 503 | 3,500 | 503 |
| 2006-07-07 | 518 | 518 | 511 | 512 | 3,100 | 512 |
| 2006-07-06 | 515 | 515 | 513 | 514 | 3,700 | 514 |
| 2006-07-05 | 516 | 516 | 514 | 514 | 2,600 | 514 |
| 2006-07-04 | 518 | 519 | 516 | 517 | 2,500 | 517 |
| 2006-07-03 | 520 | 520 | 513 | 514 | 3,700 | 514 |
| 2006-06-30 | 512 | 513 | 510 | 512 | 11,400 | 512 |
| 2006-06-29 | 509 | 512 | 509 | 510 | 3,800 | 510 |
| 2006-06-28 | 510 | 510 | 505 | 508 | 1,600 | 508 |
| 2006-06-27 | 510 | 510 | 505 | 508 | 4,300 | 508 |
| 2006-06-26 | 510 | 511 | 505 | 506 | 4,600 | 506 |
| 2006-06-23 | 510 | 511 | 505 | 511 | 5,900 | 511 |
| 2006-06-22 | 510 | 515 | 508 | 508 | 6,400 | 508 |
| 2006-06-21 | 512 | 512 | 500 | 507 | 7,300 | 507 |
| 2006-06-20 | 528 | 530 | 508 | 513 | 8,800 | 513 |
| 2006-06-19 | 515 | 528 | 515 | 528 | 5,700 | 528 |
| 2006-06-16 | 511 | 515 | 506 | 511 | 4,300 | 511 |
| 2006-06-15 | 510 | 513 | 504 | 509 | 9,600 | 509 |
| 2006-06-14 | 504 | 510 | 504 | 509 | 3,200 | 509 |
| 2006-06-13 | 500 | 512 | 498 | 504 | 14,500 | 504 |
| 2006-06-12 | 498 | 498 | 490 | 498 | 10,200 | 498 |
| 2006-06-09 | 455 | 475 | 454 | 463 | 8,800 | 463 |
| 2006-06-08 | 490 | 490 | 448 | 454 | 17,700 | 454 |
| 2006-06-07 | 475 | 495 | 475 | 490 | 11,300 | 490 |
| 2006-06-06 | 468 | 480 | 465 | 478 | 8,200 | 478 |
| 2006-06-05 | 450 | 459 | 440 | 453 | 9,200 | 453 |
| 2006-06-02 | 475 | 475 | 400 | 450 | 35,000 | 450 |
| 2006-06-01 | 475 | 477 | 467 | 467 | 16,500 | 467 |
| 2006-05-31 | 500 | 500 | 475 | 475 | 26,400 | 475 |
| 2006-05-30 | 510 | 510 | 500 | 502 | 14,300 | 502 |
| 2006-05-29 | 526 | 527 | 510 | 511 | 14,200 | 511 |
| 2006-05-26 | 545 | 545 | 522 | 523 | 11,400 | 523 |
| 2006-05-25 | 551 | 551 | 540 | 544 | 6,000 | 544 |
| 2006-05-24 | 558 | 560 | 550 | 551 | 4,700 | 551 |
| 2006-05-23 | 560 | 560 | 549 | 558 | 6,700 | 558 |
| 2006-05-22 | 551 | 585 | 551 | 562 | 4,200 | 562 |
| 2006-05-19 | 543 | 560 | 541 | 560 | 3,900 | 560 |
| 2006-05-18 | 550 | 560 | 530 | 560 | 6,300 | 560 |
| 2006-05-17 | 550 | 568 | 550 | 567 | 13,100 | 567 |
| 2006-05-16 | 600 | 600 | 550 | 575 | 15,100 | 575 |
| 2006-05-15 | 611 | 611 | 600 | 600 | 7,600 | 600 |
| 2006-05-12 | 629 | 629 | 600 | 615 | 12,200 | 615 |
| 2006-05-11 | 627 | 627 | 620 | 625 | 2,400 | 625 |
| 2006-05-10 | 624 | 626 | 621 | 624 | 13,100 | 624 |
| 2006-05-09 | 630 | 630 | 620 | 623 | 6,700 | 623 |
| 2006-05-08 | 630 | 635 | 630 | 632 | 3,200 | 632 |
| 2006-05-02 | 631 | 635 | 620 | 634 | 5,000 | 634 |
| 2006-05-01 | 643 | 643 | 637 | 637 | 3,500 | 637 |
| 2006-04-28 | 640 | 661 | 640 | 644 | 7,900 | 644 |
| 2006-04-27 | 658 | 661 | 638 | 640 | 6,400 | 640 |
| 2006-04-26 | 618 | 638 | 618 | 638 | 6,000 | 638 |
| 2006-04-25 | 624 | 625 | 610 | 618 | 11,200 | 618 |
| 2006-04-24 | 633 | 633 | 628 | 628 | 10,300 | 628 |
| 2006-04-21 | 649 | 649 | 632 | 633 | 14,200 | 633 |
| 2006-04-20 | 662 | 662 | 648 | 649 | 18,700 | 649 |
| 2006-04-19 | 667 | 669 | 659 | 661 | 17,600 | 661 |
| 2006-04-18 | 679 | 679 | 671 | 671 | 6,300 | 671 |
| 2006-04-17 | 697 | 698 | 675 | 680 | 21,000 | 680 |
| 2006-04-14 | 698 | 699 | 696 | 697 | 5,300 | 697 |
| 2006-04-13 | 700 | 700 | 696 | 698 | 10,800 | 698 |
| 2006-04-12 | 696 | 698 | 690 | 695 | 6,100 | 695 |
| 2006-04-11 | 692 | 696 | 687 | 687 | 28,300 | 687 |
| 2006-04-10 | 702 | 702 | 687 | 687 | 19,600 | 687 |
| 2006-04-07 | 710 | 710 | 693 | 703 | 26,700 | 703 |
| 2006-04-06 | 711 | 715 | 700 | 710 | 20,300 | 710 |
| 2006-04-05 | 712 | 716 | 706 | 710 | 10,200 | 710 |
| 2006-04-04 | 717 | 717 | 702 | 712 | 6,200 | 712 |
| 2006-04-03 | 713 | 718 | 699 | 705 | 15,400 | 705 |
| 2006-03-31 | 718 | 720 | 711 | 712 | 13,200 | 712 |
| 2006-03-30 | 725 | 735 | 707 | 714 | 95,000 | 714 |
| 2006-03-29 | 680 | 686 | 678 | 685 | 6,900 | 685 |
| 2006-03-28 | 694 | 694 | 682 | 683 | 6,200 | 683 |
| 2006-03-27 | 708 | 708 | 679 | 694 | 9,900 | 694 |
| 2006-03-24 | 710 | 713 | 705 | 710 | 4,600 | 710 |
| 2006-03-23 | 724 | 727 | 710 | 713 | 7,100 | 713 |
| 2006-03-22 | 725 | 725 | 722 | 724 | 2,400 | 724 |
| 2006-03-20 | 726 | 727 | 722 | 725 | 7,100 | 725 |
| 2006-03-17 | 710 | 730 | 710 | 725 | 6,200 | 725 |
| 2006-03-16 | 712 | 718 | 707 | 709 | 3,200 | 709 |
| 2006-03-15 | 700 | 725 | 686 | 706 | 18,700 | 706 |
| 2006-03-14 | 682 | 694 | 682 | 689 | 7,600 | 689 |
| 2006-03-13 | 675 | 690 | 670 | 679 | 10,900 | 679 |
| 2006-03-10 | 659 | 690 | 659 | 680 | 13,000 | 680 |
| 2006-03-09 | 695 | 695 | 678 | 687 | 11,800 | 687 |
| 2006-03-08 | 705 | 718 | 705 | 710 | 2,800 | 710 |
| 2006-03-07 | 729 | 735 | 709 | 709 | 2,500 | 709 |
| 2006-03-06 | 700 | 729 | 675 | 715 | 14,500 | 715 |
| 2006-03-03 | 750 | 750 | 730 | 749 | 2,500 | 749 |
| 2006-03-02 | 763 | 763 | 740 | 740 | 4,700 | 740 |
| 2006-03-01 | 765 | 765 | 730 | 743 | 20,200 | 743 |
| 2006-02-28 | 739 | 769 | 739 | 765 | 12,300 | 765 |
| 2006-02-27 | 767 | 771 | 760 | 769 | 11,500 | 769 |
| 2006-02-24 | 745 | 767 | 735 | 767 | 19,100 | 767 |
| 2006-02-23 | 710 | 735 | 710 | 735 | 10,600 | 735 |
| 2006-02-22 | 670 | 700 | 661 | 700 | 7,300 | 700 |
| 2006-02-21 | 630 | 650 | 600 | 650 | 21,300 | 650 |
| 2006-02-20 | 700 | 700 | 630 | 636 | 17,800 | 636 |
| 2006-02-17 | 729 | 740 | 715 | 727 | 9,600 | 727 |
| 2006-02-16 | 728 | 737 | 720 | 729 | 10,400 | 729 |
| 2006-02-15 | 757 | 771 | 727 | 727 | 18,600 | 727 |
| 2006-02-14 | 765 | 777 | 720 | 752 | 18,600 | 752 |
| 2006-02-13 | 815 | 815 | 765 | 765 | 15,000 | 765 |
| 2006-02-10 | 840 | 840 | 815 | 815 | 6,500 | 815 |
| 2006-02-09 | 848 | 848 | 837 | 840 | 5,400 | 840 |
| 2006-02-08 | 844 | 849 | 837 | 838 | 12,600 | 838 |
| 2006-02-07 | 805 | 835 | 805 | 835 | 15,400 | 835 |
| 2006-02-06 | 805 | 808 | 802 | 804 | 13,200 | 804 |
| 2006-02-03 | 808 | 809 | 801 | 802 | 9,900 | 802 |
| 2006-02-02 | 820 | 820 | 800 | 818 | 15,300 | 818 |
| 2006-02-01 | 840 | 840 | 819 | 826 | 25,800 | 826 |
| 2006-01-31 | 845 | 846 | 839 | 842 | 11,500 | 842 |
| 2006-01-30 | 853 | 854 | 840 | 845 | 17,300 | 845 |
| 2006-01-27 | 857 | 857 | 845 | 852 | 14,400 | 852 |
| 2006-01-26 | 830 | 861 | 830 | 857 | 29,200 | 857 |
| 2006-01-25 | 890 | 905 | 890 | 898 | 26,500 | 898 |
| 2006-01-24 | 900 | 908 | 890 | 890 | 16,400 | 890 |
| 2006-01-23 | 910 | 910 | 881 | 900 | 17,300 | 900 |
| 2006-01-20 | 905 | 927 | 903 | 913 | 16,000 | 913 |
| 2006-01-19 | 840 | 930 | 830 | 903 | 58,600 | 903 |
| 2006-01-18 | 900 | 901 | 808 | 860 | 58,100 | 860 |
| 2006-01-17 | 940 | 940 | 900 | 908 | 49,100 | 908 |
| 2006-01-16 | 980 | 980 | 936 | 939 | 46,000 | 939 |
| 2006-01-13 | 980 | 988 | 960 | 974 | 27,800 | 974 |
| 2006-01-12 | 1,010 | 1,010 | 973 | 980 | 33,900 | 980 |
| 2006-01-11 | 1,025 | 1,030 | 1,011 | 1,011 | 28,600 | 1,011 |
| 2006-01-10 | 1,001 | 1,011 | 1,000 | 1,011 | 27,700 | 1,011 |
| 2006-01-06 | 999 | 1,000 | 985 | 995 | 41,600 | 995 |
| 2006-01-05 | 941 | 998 | 941 | 979 | 45,000 | 979 |
| 2006-01-04 | 910 | 939 | 910 | 939 | 19,000 | 939 |
分割・併合履歴 ： [2005-01-26]1株→2株
