4334 (株)ユークス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 560 | 560 | 555 | 555 | 700 | 555 |
| 2007-12-27 | 560 | 560 | 552 | 552 | 3,100 | 552 |
| 2007-12-26 | 544 | 560 | 543 | 560 | 1,900 | 560 |
| 2007-12-25 | 540 | 543 | 540 | 542 | 5,200 | 542 |
| 2007-12-21 | 536 | 537 | 535 | 537 | 700 | 537 |
| 2007-12-20 | 530 | 538 | 530 | 535 | 5,200 | 535 |
| 2007-12-19 | 535 | 537 | 533 | 536 | 3,700 | 536 |
| 2007-12-18 | 530 | 538 | 530 | 534 | 5,600 | 534 |
| 2007-12-17 | 540 | 540 | 535 | 535 | 3,300 | 535 |
| 2007-12-14 | 536 | 540 | 536 | 540 | 1,900 | 540 |
| 2007-12-13 | 545 | 545 | 531 | 537 | 3,900 | 537 |
| 2007-12-12 | 528 | 540 | 528 | 540 | 7,600 | 540 |
| 2007-12-11 | 526 | 527 | 526 | 526 | 700 | 526 |
| 2007-12-10 | 524 | 526 | 520 | 525 | 1,200 | 525 |
| 2007-12-07 | 521 | 521 | 520 | 520 | 7,400 | 520 |
| 2007-12-06 | 515 | 523 | 515 | 523 | 4,400 | 523 |
| 2007-12-05 | 520 | 524 | 520 | 524 | 400 | 524 |
| 2007-12-04 | 523 | 523 | 521 | 523 | 500 | 523 |
| 2007-12-03 | 524 | 524 | 520 | 520 | 2,800 | 520 |
| 2007-11-30 | 522 | 522 | 520 | 520 | 1,300 | 520 |
| 2007-11-29 | 523 | 524 | 520 | 523 | 1,300 | 523 |
| 2007-11-28 | 520 | 522 | 520 | 522 | 500 | 522 |
| 2007-11-27 | 523 | 523 | 520 | 520 | 600 | 520 |
| 2007-11-26 | 524 | 524 | 520 | 523 | 4,700 | 523 |
| 2007-11-22 | 520 | 524 | 520 | 524 | 4,000 | 524 |
| 2007-11-21 | 523 | 523 | 520 | 520 | 8,200 | 520 |
| 2007-11-20 | 520 | 523 | 520 | 523 | 4,800 | 523 |
| 2007-11-19 | 520 | 521 | 520 | 520 | 2,100 | 520 |
| 2007-11-16 | 520 | 523 | 519 | 520 | 2,300 | 520 |
| 2007-11-15 | 524 | 524 | 520 | 520 | 800 | 520 |
| 2007-11-14 | 520 | 523 | 519 | 523 | 3,300 | 523 |
| 2007-11-13 | 521 | 522 | 519 | 519 | 3,700 | 519 |
| 2007-11-12 | 520 | 522 | 520 | 521 | 1,900 | 521 |
| 2007-11-09 | 521 | 522 | 520 | 520 | 600 | 520 |
| 2007-11-08 | 520 | 521 | 519 | 519 | 6,500 | 519 |
| 2007-11-07 | 520 | 522 | 513 | 520 | 7,000 | 520 |
| 2007-11-06 | 521 | 524 | 515 | 515 | 1,900 | 515 |
| 2007-11-05 | 520 | 521 | 520 | 521 | 2,700 | 521 |
| 2007-11-02 | 523 | 523 | 520 | 521 | 1,900 | 521 |
| 2007-11-01 | 529 | 529 | 524 | 524 | 200 | 524 |
| 2007-10-31 | 522 | 529 | 522 | 529 | 400 | 529 |
| 2007-10-30 | 520 | 529 | 520 | 529 | 1,300 | 529 |
| 2007-10-29 | 525 | 532 | 522 | 522 | 1,600 | 522 |
| 2007-10-26 | 528 | 528 | 527 | 527 | 500 | 527 |
| 2007-10-25 | 520 | 521 | 520 | 521 | 700 | 521 |
| 2007-10-24 | 525 | 530 | 521 | 530 | 1,500 | 530 |
| 2007-10-23 | 520 | 523 | 520 | 520 | 1,000 | 520 |
| 2007-10-22 | 535 | 535 | 510 | 524 | 6,300 | 524 |
| 2007-10-19 | 535 | 540 | 535 | 540 | 700 | 540 |
| 2007-10-18 | 527 | 535 | 527 | 535 | 4,000 | 535 |
| 2007-10-17 | 520 | 523 | 516 | 523 | 2,500 | 523 |
| 2007-10-16 | 519 | 519 | 515 | 519 | 700 | 519 |
| 2007-10-15 | 515 | 516 | 515 | 516 | 2,300 | 516 |
| 2007-10-12 | 518 | 518 | 515 | 515 | 3,200 | 515 |
| 2007-10-11 | 514 | 518 | 512 | 517 | 3,400 | 517 |
| 2007-10-10 | 512 | 512 | 507 | 510 | 2,800 | 510 |
| 2007-10-09 | 502 | 507 | 502 | 507 | 1,900 | 507 |
| 2007-10-05 | 501 | 502 | 500 | 502 | 1,700 | 502 |
| 2007-10-04 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2007-10-03 | 500 | 501 | 498 | 501 | 5,800 | 501 |
| 2007-10-02 | 503 | 503 | 500 | 501 | 900 | 501 |
| 2007-10-01 | 501 | 503 | 501 | 503 | 700 | 503 |
| 2007-09-28 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2007-09-27 | 500 | 502 | 500 | 502 | 400 | 502 |
| 2007-09-26 | 500 | 502 | 500 | 500 | 3,800 | 500 |
| 2007-09-25 | 499 | 501 | 499 | 501 | 1,800 | 501 |
| 2007-09-21 | 500 | 500 | 499 | 500 | 1,200 | 500 |
| 2007-09-20 | 495 | 500 | 495 | 500 | 2,600 | 500 |
| 2007-09-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-18 | 500 | 504 | 500 | 504 | 5,100 | 504 |
| 2007-09-14 | 501 | 503 | 500 | 503 | 2,300 | 503 |
| 2007-09-13 | 500 | 504 | 500 | 500 | 2,200 | 500 |
| 2007-09-12 | 501 | 501 | 500 | 500 | 2,200 | 500 |
| 2007-09-11 | 502 | 502 | 500 | 501 | 5,700 | 501 |
| 2007-09-10 | 500 | 525 | 495 | 500 | 17,500 | 500 |
| 2007-09-07 | 500 | 503 | 500 | 500 | 2,900 | 500 |
| 2007-09-06 | 500 | 501 | 500 | 501 | 4,500 | 501 |
| 2007-09-05 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2007-09-04 | 500 | 501 | 500 | 500 | 1,700 | 500 |
| 2007-09-03 | 492 | 500 | 492 | 500 | 3,900 | 500 |
| 2007-08-31 | 501 | 501 | 500 | 501 | 1,000 | 501 |
| 2007-08-30 | 500 | 502 | 500 | 502 | 4,600 | 502 |
| 2007-08-29 | 500 | 500 | 500 | 500 | 11,400 | 500 |
| 2007-08-28 | 500 | 503 | 500 | 503 | 3,600 | 503 |
| 2007-08-27 | 500 | 501 | 500 | 501 | 5,900 | 501 |
| 2007-08-24 | 501 | 505 | 500 | 500 | 2,100 | 500 |
| 2007-08-23 | 485 | 502 | 485 | 502 | 3,200 | 502 |
| 2007-08-22 | 485 | 487 | 477 | 480 | 2,500 | 480 |
| 2007-08-21 | 480 | 482 | 480 | 480 | 5,300 | 480 |
| 2007-08-20 | 480 | 490 | 479 | 487 | 4,500 | 487 |
| 2007-08-17 | 490 | 491 | 480 | 480 | 8,300 | 480 |
| 2007-08-16 | 500 | 500 | 470 | 480 | 14,500 | 480 |
| 2007-08-15 | 500 | 502 | 500 | 502 | 1,900 | 502 |
| 2007-08-14 | 500 | 504 | 499 | 500 | 28,400 | 500 |
| 2007-08-13 | 500 | 502 | 500 | 500 | 3,600 | 500 |
| 2007-08-10 | 501 | 504 | 500 | 500 | 9,100 | 500 |
| 2007-08-09 | 518 | 518 | 505 | 505 | 4,800 | 505 |
| 2007-08-08 | 509 | 510 | 500 | 510 | 8,600 | 510 |
| 2007-08-07 | 501 | 503 | 501 | 501 | 3,000 | 501 |
| 2007-08-06 | 495 | 498 | 490 | 498 | 4,700 | 498 |
| 2007-08-03 | 485 | 510 | 485 | 500 | 18,800 | 500 |
| 2007-08-02 | 469 | 475 | 469 | 470 | 6,700 | 470 |
| 2007-08-01 | 469 | 470 | 461 | 461 | 3,300 | 461 |
| 2007-07-31 | 472 | 472 | 462 | 467 | 2,300 | 467 |
| 2007-07-30 | 463 | 470 | 463 | 465 | 3,100 | 465 |
| 2007-07-27 | 472 | 475 | 465 | 468 | 7,000 | 468 |
| 2007-07-26 | 482 | 482 | 472 | 477 | 4,600 | 477 |
| 2007-07-25 | 482 | 485 | 480 | 482 | 4,300 | 482 |
| 2007-07-24 | 469 | 482 | 465 | 482 | 19,600 | 482 |
| 2007-07-23 | 469 | 469 | 460 | 465 | 6,000 | 465 |
| 2007-07-20 | 473 | 473 | 467 | 469 | 2,200 | 469 |
| 2007-07-19 | 471 | 474 | 465 | 471 | 29,700 | 471 |
| 2007-07-18 | 478 | 479 | 470 | 471 | 6,400 | 471 |
| 2007-07-17 | 474 | 480 | 468 | 471 | 17,900 | 471 |
| 2007-07-13 | 461 | 475 | 460 | 473 | 19,100 | 473 |
| 2007-07-12 | 453 | 460 | 453 | 460 | 3,200 | 460 |
| 2007-07-11 | 453 | 453 | 450 | 453 | 3,600 | 453 |
| 2007-07-10 | 455 | 456 | 445 | 450 | 15,200 | 450 |
| 2007-07-09 | 440 | 452 | 440 | 452 | 18,000 | 452 |
| 2007-07-06 | 427 | 440 | 427 | 440 | 7,500 | 440 |
| 2007-07-05 | 431 | 431 | 430 | 430 | 2,100 | 430 |
| 2007-07-04 | 431 | 431 | 426 | 426 | 800 | 426 |
| 2007-07-03 | 430 | 432 | 421 | 432 | 5,500 | 432 |
| 2007-07-02 | 430 | 440 | 430 | 431 | 2,200 | 431 |
| 2007-06-29 | 433 | 433 | 431 | 431 | 1,700 | 431 |
| 2007-06-28 | 433 | 433 | 433 | 433 | 500 | 433 |
| 2007-06-27 | 444 | 444 | 432 | 433 | 3,400 | 433 |
| 2007-06-26 | 434 | 443 | 434 | 436 | 3,200 | 436 |
| 2007-06-25 | 444 | 446 | 434 | 434 | 18,600 | 434 |
| 2007-06-22 | 432 | 444 | 432 | 443 | 15,200 | 443 |
| 2007-06-21 | 423 | 428 | 422 | 428 | 7,300 | 428 |
| 2007-06-20 | 423 | 425 | 419 | 423 | 9,500 | 423 |
| 2007-06-19 | 417 | 419 | 416 | 419 | 10,100 | 419 |
| 2007-06-18 | 423 | 423 | 400 | 415 | 29,600 | 415 |
| 2007-06-15 | 406 | 458 | 406 | 413 | 178,800 | 413 |
| 2007-06-14 | 389 | 400 | 389 | 400 | 6,900 | 400 |
| 2007-06-13 | 390 | 397 | 387 | 389 | 3,200 | 389 |
| 2007-06-12 | 390 | 395 | 390 | 390 | 15,600 | 390 |
| 2007-06-11 | 398 | 399 | 390 | 390 | 19,200 | 390 |
| 2007-06-08 | 398 | 400 | 398 | 398 | 2,600 | 398 |
| 2007-06-07 | 400 | 400 | 396 | 398 | 4,900 | 398 |
| 2007-06-06 | 406 | 406 | 399 | 400 | 4,800 | 400 |
| 2007-06-05 | 404 | 406 | 402 | 406 | 1,400 | 406 |
| 2007-06-04 | 407 | 410 | 403 | 404 | 3,300 | 404 |
| 2007-06-01 | 406 | 411 | 406 | 411 | 1,500 | 411 |
| 2007-05-31 | 408 | 408 | 406 | 406 | 800 | 406 |
| 2007-05-30 | 406 | 408 | 405 | 405 | 4,200 | 405 |
| 2007-05-29 | 408 | 408 | 405 | 406 | 1,600 | 406 |
| 2007-05-28 | 407 | 407 | 405 | 405 | 1,800 | 405 |
| 2007-05-25 | 407 | 407 | 405 | 405 | 3,100 | 405 |
| 2007-05-24 | 406 | 410 | 406 | 407 | 2,500 | 407 |
| 2007-05-23 | 410 | 414 | 410 | 414 | 2,100 | 414 |
| 2007-05-22 | 411 | 411 | 409 | 409 | 2,200 | 409 |
| 2007-05-21 | 414 | 414 | 408 | 411 | 2,000 | 411 |
| 2007-05-18 | 412 | 412 | 410 | 410 | 1,700 | 410 |
| 2007-05-17 | 411 | 412 | 408 | 408 | 600 | 408 |
| 2007-05-16 | 408 | 409 | 408 | 408 | 1,300 | 408 |
| 2007-05-15 | 420 | 420 | 408 | 408 | 7,200 | 408 |
| 2007-05-14 | 405 | 409 | 405 | 406 | 1,500 | 406 |
| 2007-05-11 | 403 | 405 | 403 | 405 | 6,200 | 405 |
| 2007-05-10 | 402 | 402 | 402 | 402 | 700 | 402 |
| 2007-05-09 | 402 | 403 | 398 | 399 | 5,200 | 399 |
| 2007-05-08 | 408 | 408 | 402 | 402 | 700 | 402 |
| 2007-05-07 | 407 | 410 | 404 | 410 | 2,100 | 410 |
| 2007-05-02 | 406 | 408 | 405 | 408 | 1,600 | 408 |
| 2007-05-01 | 407 | 408 | 406 | 408 | 1,100 | 408 |
| 2007-04-27 | 405 | 409 | 405 | 409 | 4,400 | 409 |
| 2007-04-26 | 415 | 417 | 414 | 415 | 1,700 | 415 |
| 2007-04-25 | 414 | 414 | 414 | 414 | 600 | 414 |
| 2007-04-24 | 415 | 415 | 414 | 414 | 3,100 | 414 |
| 2007-04-23 | 418 | 418 | 414 | 415 | 800 | 415 |
| 2007-04-20 | 410 | 414 | 409 | 414 | 1,000 | 414 |
| 2007-04-19 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2007-04-18 | 418 | 419 | 409 | 409 | 2,100 | 409 |
| 2007-04-17 | 415 | 418 | 413 | 418 | 400 | 418 |
| 2007-04-16 | 413 | 418 | 410 | 418 | 2,500 | 418 |
| 2007-04-13 | 415 | 419 | 413 | 413 | 2,900 | 413 |
| 2007-04-12 | 424 | 424 | 418 | 418 | 1,100 | 418 |
| 2007-04-11 | 424 | 425 | 422 | 425 | 400 | 425 |
| 2007-04-10 | 430 | 430 | 423 | 423 | 2,400 | 423 |
| 2007-04-09 | 421 | 430 | 420 | 430 | 2,600 | 430 |
| 2007-04-06 | 423 | 425 | 418 | 425 | 3,600 | 425 |
| 2007-04-05 | 424 | 424 | 420 | 420 | 800 | 420 |
| 2007-04-04 | 419 | 424 | 418 | 424 | 5,900 | 424 |
| 2007-04-03 | 430 | 432 | 420 | 420 | 1,800 | 420 |
| 2007-04-02 | 432 | 433 | 430 | 430 | 4,800 | 430 |
| 2007-03-30 | 436 | 440 | 424 | 433 | 11,600 | 433 |
| 2007-03-29 | 422 | 438 | 422 | 438 | 6,800 | 438 |
| 2007-03-28 | 436 | 437 | 420 | 425 | 11,300 | 425 |
| 2007-03-27 | 446 | 446 | 434 | 439 | 6,700 | 439 |
| 2007-03-26 | 446 | 456 | 432 | 447 | 48,200 | 447 |
| 2007-03-23 | 406 | 407 | 391 | 407 | 5,100 | 407 |
| 2007-03-22 | 385 | 407 | 385 | 399 | 24,500 | 399 |
| 2007-03-20 | 380 | 385 | 380 | 381 | 1,800 | 381 |
| 2007-03-19 | 386 | 386 | 380 | 381 | 1,700 | 381 |
| 2007-03-16 | 390 | 390 | 381 | 388 | 1,300 | 388 |
| 2007-03-15 | 382 | 392 | 378 | 391 | 7,600 | 391 |
| 2007-03-14 | 380 | 389 | 380 | 386 | 5,400 | 386 |
| 2007-03-13 | 385 | 395 | 385 | 395 | 5,600 | 395 |
| 2007-03-12 | 394 | 400 | 392 | 392 | 10,200 | 392 |
| 2007-03-09 | 395 | 395 | 380 | 394 | 3,700 | 394 |
| 2007-03-08 | 398 | 398 | 389 | 394 | 7,200 | 394 |
| 2007-03-07 | 395 | 400 | 391 | 391 | 2,100 | 391 |
| 2007-03-06 | 386 | 399 | 386 | 390 | 6,600 | 390 |
| 2007-03-05 | 395 | 398 | 390 | 390 | 5,900 | 390 |
| 2007-03-02 | 391 | 398 | 390 | 397 | 4,000 | 397 |
| 2007-03-01 | 400 | 400 | 390 | 394 | 6,200 | 394 |
| 2007-02-28 | 405 | 405 | 396 | 399 | 13,000 | 399 |
| 2007-02-27 | 406 | 410 | 405 | 406 | 6,100 | 406 |
| 2007-02-26 | 410 | 410 | 406 | 406 | 2,700 | 406 |
| 2007-02-23 | 406 | 410 | 404 | 410 | 4,200 | 410 |
| 2007-02-22 | 404 | 405 | 400 | 405 | 5,700 | 405 |
| 2007-02-21 | 404 | 404 | 402 | 404 | 2,200 | 404 |
| 2007-02-20 | 402 | 403 | 402 | 402 | 2,200 | 402 |
| 2007-02-19 | 400 | 405 | 400 | 402 | 4,500 | 402 |
| 2007-02-16 | 400 | 401 | 398 | 399 | 3,900 | 399 |
| 2007-02-15 | 400 | 400 | 399 | 400 | 4,700 | 400 |
| 2007-02-14 | 403 | 403 | 400 | 400 | 2,900 | 400 |
| 2007-02-13 | 404 | 404 | 401 | 403 | 5,000 | 403 |
| 2007-02-09 | 403 | 404 | 400 | 401 | 3,700 | 401 |
| 2007-02-08 | 403 | 406 | 400 | 402 | 9,400 | 402 |
| 2007-02-07 | 414 | 417 | 405 | 405 | 5,300 | 405 |
| 2007-02-06 | 419 | 419 | 410 | 414 | 4,600 | 414 |
| 2007-02-05 | 408 | 409 | 403 | 408 | 4,400 | 408 |
| 2007-02-02 | 402 | 405 | 401 | 402 | 5,900 | 402 |
| 2007-02-01 | 401 | 404 | 400 | 404 | 9,000 | 404 |
| 2007-01-31 | 413 | 413 | 403 | 404 | 9,200 | 404 |
| 2007-01-30 | 415 | 417 | 412 | 413 | 9,100 | 413 |
| 2007-01-29 | 426 | 434 | 412 | 417 | 15,100 | 417 |
| 2007-01-26 | 416 | 436 | 416 | 435 | 43,900 | 435 |
| 2007-01-25 | 463 | 467 | 463 | 465 | 23,300 | 465 |
| 2007-01-24 | 458 | 462 | 456 | 462 | 15,600 | 462 |
| 2007-01-23 | 457 | 458 | 455 | 458 | 8,700 | 458 |
| 2007-01-22 | 459 | 460 | 456 | 456 | 12,600 | 456 |
| 2007-01-19 | 463 | 464 | 459 | 460 | 10,900 | 460 |
| 2007-01-18 | 466 | 466 | 460 | 464 | 7,500 | 464 |
| 2007-01-17 | 465 | 467 | 460 | 462 | 14,100 | 462 |
| 2007-01-16 | 462 | 464 | 460 | 463 | 8,600 | 463 |
| 2007-01-15 | 455 | 464 | 455 | 458 | 10,700 | 458 |
| 2007-01-12 | 452 | 454 | 450 | 453 | 9,300 | 453 |
| 2007-01-11 | 450 | 451 | 450 | 451 | 6,600 | 451 |
| 2007-01-10 | 450 | 451 | 447 | 450 | 9,900 | 450 |
| 2007-01-09 | 440 | 450 | 439 | 449 | 19,200 | 449 |
| 2007-01-05 | 437 | 440 | 436 | 440 | 7,400 | 440 |
| 2007-01-04 | 439 | 439 | 436 | 437 | 3,700 | 437 |
分割・併合履歴 ： [2005-01-26]1株→2株
