4334 (株)ユークス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 398 | 400 | 387 | 400 | 6,100 | 400 |
| 2008-12-29 | 385 | 395 | 385 | 394 | 5,600 | 394 |
| 2008-12-26 | 380 | 384 | 375 | 383 | 4,500 | 383 |
| 2008-12-25 | 371 | 380 | 371 | 378 | 3,100 | 378 |
| 2008-12-24 | 359 | 366 | 358 | 365 | 3,100 | 365 |
| 2008-12-22 | 359 | 360 | 358 | 358 | 7,300 | 358 |
| 2008-12-19 | 351 | 359 | 351 | 358 | 1,200 | 358 |
| 2008-12-18 | 366 | 366 | 351 | 351 | 3,500 | 351 |
| 2008-12-17 | 375 | 380 | 345 | 367 | 5,500 | 367 |
| 2008-12-16 | 340 | 375 | 340 | 370 | 5,900 | 370 |
| 2008-12-15 | 310 | 330 | 310 | 325 | 3,800 | 325 |
| 2008-12-12 | 300 | 305 | 300 | 305 | 2,200 | 305 |
| 2008-12-11 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2008-12-10 | 308 | 308 | 300 | 300 | 4,200 | 300 |
| 2008-12-09 | 304 | 305 | 300 | 300 | 1,900 | 300 |
| 2008-12-08 | 303 | 304 | 301 | 301 | 700 | 301 |
| 2008-12-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-12-04 | 301 | 301 | 300 | 300 | 1,200 | 300 |
| 2008-12-03 | 304 | 304 | 301 | 301 | 1,200 | 301 |
| 2008-12-02 | 301 | 305 | 301 | 304 | 1,200 | 304 |
| 2008-12-01 | 304 | 305 | 301 | 305 | 800 | 305 |
| 2008-11-28 | 300 | 304 | 299 | 304 | 1,600 | 304 |
| 2008-11-27 | 299 | 300 | 295 | 295 | 1,100 | 295 |
| 2008-11-26 | 294 | 300 | 294 | 295 | 800 | 295 |
| 2008-11-25 | 285 | 294 | 285 | 294 | 600 | 294 |
| 2008-11-21 | 288 | 288 | 282 | 285 | 1,600 | 285 |
| 2008-11-20 | 297 | 297 | 287 | 288 | 500 | 288 |
| 2008-11-19 | 290 | 297 | 285 | 297 | 1,000 | 297 |
| 2008-11-18 | 300 | 300 | 290 | 290 | 800 | 290 |
| 2008-11-17 | 300 | 300 | 300 | 300 | 1,200 | 300 |
| 2008-11-14 | 308 | 308 | 280 | 300 | 2,100 | 300 |
| 2008-11-13 | 309 | 309 | 309 | 309 | 600 | 309 |
| 2008-11-12 | 308 | 309 | 308 | 309 | 1,200 | 309 |
| 2008-11-11 | 307 | 309 | 307 | 308 | 4,100 | 308 |
| 2008-11-10 | 288 | 307 | 288 | 307 | 2,900 | 307 |
| 2008-11-07 | 300 | 300 | 271 | 286 | 1,600 | 286 |
| 2008-11-06 | 288 | 300 | 288 | 300 | 2,100 | 300 |
| 2008-11-05 | 279 | 288 | 279 | 288 | 900 | 288 |
| 2008-11-04 | 280 | 280 | 279 | 279 | 600 | 279 |
| 2008-10-31 | 275 | 280 | 275 | 279 | 1,600 | 279 |
| 2008-10-30 | 275 | 275 | 275 | 275 | 1,100 | 275 |
| 2008-10-29 | 270 | 270 | 261 | 270 | 1,600 | 270 |
| 2008-10-28 | 266 | 270 | 262 | 265 | 1,200 | 265 |
| 2008-10-27 | 281 | 283 | 266 | 266 | 1,800 | 266 |
| 2008-10-24 | 292 | 292 | 283 | 283 | 2,600 | 283 |
| 2008-10-23 | 300 | 300 | 291 | 292 | 2,500 | 292 |
| 2008-10-22 | 298 | 300 | 292 | 297 | 5,100 | 297 |
| 2008-10-21 | 284 | 299 | 284 | 291 | 5,000 | 291 |
| 2008-10-20 | 270 | 284 | 262 | 284 | 3,100 | 284 |
| 2008-10-17 | 282 | 282 | 265 | 270 | 2,700 | 270 |
| 2008-10-16 | 260 | 260 | 252 | 257 | 3,000 | 257 |
| 2008-10-15 | 250 | 260 | 245 | 260 | 1,300 | 260 |
| 2008-10-14 | 238 | 242 | 238 | 242 | 3,300 | 242 |
| 2008-10-10 | 183 | 194 | 179 | 192 | 6,600 | 192 |
| 2008-10-09 | 177 | 190 | 176 | 178 | 18,900 | 178 |
| 2008-10-08 | 208 | 208 | 180 | 190 | 15,300 | 190 |
| 2008-10-07 | 201 | 217 | 190 | 208 | 17,400 | 208 |
| 2008-10-06 | 270 | 270 | 246 | 246 | 7,400 | 246 |
| 2008-10-03 | 296 | 296 | 290 | 290 | 3,500 | 290 |
| 2008-10-02 | 305 | 305 | 296 | 296 | 5,000 | 296 |
| 2008-10-01 | 305 | 305 | 298 | 300 | 12,000 | 300 |
| 2008-09-30 | 303 | 309 | 291 | 300 | 14,000 | 300 |
| 2008-09-29 | 300 | 303 | 298 | 303 | 11,600 | 303 |
| 2008-09-26 | 292 | 298 | 291 | 296 | 12,800 | 296 |
| 2008-09-25 | 292 | 294 | 290 | 292 | 5,800 | 292 |
| 2008-09-24 | 288 | 290 | 288 | 290 | 800 | 290 |
| 2008-09-22 | 287 | 290 | 286 | 288 | 4,100 | 288 |
| 2008-09-19 | 277 | 295 | 276 | 283 | 12,600 | 283 |
| 2008-09-18 | 281 | 281 | 276 | 279 | 2,500 | 279 |
| 2008-09-17 | 295 | 295 | 284 | 285 | 8,600 | 285 |
| 2008-09-16 | 272 | 289 | 272 | 277 | 8,400 | 277 |
| 2008-09-12 | 280 | 284 | 280 | 283 | 4,700 | 283 |
| 2008-09-11 | 285 | 286 | 280 | 280 | 3,900 | 280 |
| 2008-09-10 | 283 | 284 | 282 | 284 | 4,200 | 284 |
| 2008-09-09 | 277 | 285 | 277 | 283 | 3,400 | 283 |
| 2008-09-08 | 278 | 283 | 275 | 277 | 8,400 | 277 |
| 2008-09-05 | 293 | 300 | 271 | 278 | 16,600 | 278 |
| 2008-09-04 | 283 | 295 | 277 | 288 | 14,400 | 288 |
| 2008-09-03 | 299 | 299 | 278 | 278 | 4,800 | 278 |
| 2008-09-02 | 299 | 299 | 290 | 299 | 800 | 299 |
| 2008-09-01 | 300 | 300 | 291 | 299 | 2,100 | 299 |
| 2008-08-29 | 307 | 307 | 300 | 301 | 3,300 | 301 |
| 2008-08-28 | 300 | 310 | 300 | 309 | 1,100 | 309 |
| 2008-08-27 | 315 | 320 | 315 | 320 | 300 | 320 |
| 2008-08-26 | 318 | 318 | 315 | 315 | 3,500 | 315 |
| 2008-08-25 | 319 | 319 | 318 | 319 | 5,600 | 319 |
| 2008-08-22 | 319 | 319 | 318 | 319 | 2,900 | 319 |
| 2008-08-21 | 321 | 321 | 320 | 321 | 1,900 | 321 |
| 2008-08-20 | 320 | 330 | 320 | 330 | 2,600 | 330 |
| 2008-08-19 | 331 | 331 | 326 | 326 | 2,300 | 326 |
| 2008-08-18 | 330 | 330 | 318 | 326 | 2,600 | 326 |
| 2008-08-15 | 317 | 330 | 317 | 330 | 5,500 | 330 |
| 2008-08-14 | 320 | 326 | 320 | 325 | 4,200 | 325 |
| 2008-08-13 | 327 | 328 | 324 | 324 | 800 | 324 |
| 2008-08-12 | 327 | 337 | 326 | 330 | 1,600 | 330 |
| 2008-08-11 | 342 | 342 | 338 | 338 | 1,900 | 338 |
| 2008-08-08 | 342 | 342 | 340 | 342 | 6,600 | 342 |
| 2008-08-07 | 350 | 350 | 342 | 342 | 1,500 | 342 |
| 2008-08-06 | 345 | 355 | 343 | 355 | 3,300 | 355 |
| 2008-08-05 | 350 | 351 | 348 | 350 | 1,600 | 350 |
| 2008-08-04 | 366 | 366 | 355 | 355 | 1,600 | 355 |
| 2008-08-01 | 379 | 379 | 366 | 366 | 2,300 | 366 |
| 2008-07-31 | 375 | 375 | 370 | 370 | 1,800 | 370 |
| 2008-07-30 | 379 | 384 | 377 | 384 | 1,900 | 384 |
| 2008-07-29 | 399 | 399 | 394 | 394 | 800 | 394 |
| 2008-07-28 | 399 | 399 | 398 | 399 | 2,500 | 399 |
| 2008-07-25 | 400 | 400 | 399 | 399 | 1,600 | 399 |
| 2008-07-24 | 400 | 400 | 399 | 400 | 2,000 | 400 |
| 2008-07-23 | 400 | 400 | 396 | 400 | 1,800 | 400 |
| 2008-07-22 | 404 | 404 | 400 | 400 | 1,700 | 400 |
| 2008-07-18 | 404 | 404 | 404 | 404 | 900 | 404 |
| 2008-07-17 | 398 | 404 | 398 | 404 | 1,000 | 404 |
| 2008-07-16 | 408 | 408 | 395 | 398 | 1,700 | 398 |
| 2008-07-15 | 409 | 410 | 408 | 408 | 1,000 | 408 |
| 2008-07-14 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2008-07-11 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2008-07-10 | 421 | 421 | 420 | 420 | 1,900 | 420 |
| 2008-07-09 | 417 | 421 | 417 | 421 | 2,300 | 421 |
| 2008-07-08 | 411 | 417 | 411 | 417 | 2,600 | 417 |
| 2008-07-07 | 431 | 431 | 431 | 431 | 700 | 431 |
| 2008-07-04 | 432 | 432 | 431 | 431 | 300 | 431 |
| 2008-07-03 | 429 | 433 | 429 | 432 | 1,400 | 432 |
| 2008-07-02 | 430 | 430 | 429 | 429 | 1,100 | 429 |
| 2008-07-01 | 428 | 430 | 428 | 429 | 1,300 | 429 |
| 2008-06-30 | 429 | 429 | 425 | 428 | 2,100 | 428 |
| 2008-06-27 | 442 | 442 | 430 | 430 | 2,900 | 430 |
| 2008-06-26 | 442 | 443 | 440 | 442 | 5,800 | 442 |
| 2008-06-25 | 441 | 441 | 429 | 432 | 3,400 | 432 |
| 2008-06-24 | 449 | 449 | 437 | 442 | 900 | 442 |
| 2008-06-23 | 432 | 450 | 432 | 450 | 2,200 | 450 |
| 2008-06-20 | 453 | 454 | 450 | 452 | 4,300 | 452 |
| 2008-06-19 | 460 | 460 | 453 | 453 | 1,000 | 453 |
| 2008-06-18 | 465 | 465 | 453 | 463 | 800 | 463 |
| 2008-06-17 | 465 | 465 | 465 | 465 | 800 | 465 |
| 2008-06-16 | 468 | 475 | 468 | 475 | 1,100 | 475 |
| 2008-06-13 | 470 | 470 | 468 | 468 | 1,700 | 468 |
| 2008-06-12 | 480 | 480 | 476 | 476 | 1,800 | 476 |
| 2008-06-11 | 480 | 489 | 480 | 480 | 600 | 480 |
| 2008-06-10 | 479 | 480 | 479 | 480 | 800 | 480 |
| 2008-06-09 | 480 | 480 | 479 | 479 | 500 | 479 |
| 2008-06-06 | 481 | 481 | 480 | 480 | 1,700 | 480 |
| 2008-06-05 | 482 | 482 | 481 | 481 | 1,400 | 481 |
| 2008-06-04 | 485 | 485 | 482 | 482 | 1,600 | 482 |
| 2008-06-03 | 488 | 488 | 485 | 485 | 1,800 | 485 |
| 2008-06-02 | 490 | 490 | 488 | 488 | 1,200 | 488 |
| 2008-05-30 | 494 | 494 | 490 | 490 | 1,600 | 490 |
| 2008-05-29 | 495 | 495 | 493 | 493 | 1,100 | 493 |
| 2008-05-28 | 495 | 495 | 492 | 495 | 500 | 495 |
| 2008-05-27 | 490 | 492 | 490 | 492 | 1,200 | 492 |
| 2008-05-26 | 490 | 491 | 490 | 491 | 400 | 491 |
| 2008-05-23 | 493 | 493 | 490 | 490 | 700 | 490 |
| 2008-05-22 | 482 | 486 | 482 | 486 | 1,000 | 486 |
| 2008-05-21 | 483 | 483 | 482 | 482 | 700 | 482 |
| 2008-05-20 | 481 | 482 | 481 | 482 | 500 | 482 |
| 2008-05-19 | 495 | 495 | 480 | 481 | 4,400 | 481 |
| 2008-05-16 | 498 | 498 | 495 | 495 | 600 | 495 |
| 2008-05-15 | 498 | 499 | 498 | 498 | 700 | 498 |
| 2008-05-14 | 494 | 496 | 488 | 491 | 9,400 | 491 |
| 2008-05-13 | 490 | 493 | 487 | 493 | 1,600 | 493 |
| 2008-05-12 | 486 | 495 | 486 | 487 | 3,700 | 487 |
| 2008-05-09 | 488 | 488 | 486 | 486 | 500 | 486 |
| 2008-05-08 | 489 | 489 | 483 | 483 | 2,500 | 483 |
| 2008-05-07 | 489 | 491 | 481 | 489 | 4,200 | 489 |
| 2008-05-02 | 491 | 491 | 487 | 488 | 2,000 | 488 |
| 2008-05-01 | 500 | 500 | 481 | 481 | 5,000 | 481 |
| 2008-04-30 | 500 | 510 | 500 | 510 | 2,300 | 510 |
| 2008-04-28 | 520 | 520 | 495 | 518 | 4,600 | 518 |
| 2008-04-25 | 490 | 528 | 471 | 528 | 7,000 | 528 |
| 2008-04-24 | 501 | 501 | 491 | 495 | 4,700 | 495 |
| 2008-04-23 | 550 | 559 | 483 | 524 | 28,900 | 524 |
| 2008-04-22 | 453 | 533 | 453 | 533 | 40,100 | 533 |
| 2008-04-21 | 453 | 453 | 453 | 453 | 500 | 453 |
| 2008-04-18 | 450 | 453 | 443 | 453 | 900 | 453 |
| 2008-04-17 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2008-04-16 | 452 | 452 | 450 | 450 | 500 | 450 |
| 2008-04-15 | 460 | 460 | 458 | 458 | 700 | 458 |
| 2008-04-14 | 458 | 469 | 458 | 458 | 1,700 | 458 |
| 2008-04-11 | 450 | 458 | 450 | 458 | 500 | 458 |
| 2008-04-10 | 450 | 452 | 450 | 450 | 300 | 450 |
| 2008-04-09 | 451 | 451 | 450 | 450 | 1,300 | 450 |
| 2008-04-08 | 455 | 455 | 450 | 450 | 200 | 450 |
| 2008-04-07 | 450 | 455 | 445 | 455 | 4,300 | 455 |
| 2008-04-04 | 450 | 450 | 450 | 450 | 1,500 | 450 |
| 2008-04-03 | 445 | 446 | 440 | 446 | 3,200 | 446 |
| 2008-04-02 | 450 | 456 | 445 | 445 | 3,000 | 445 |
| 2008-04-01 | 455 | 455 | 450 | 450 | 1,700 | 450 |
| 2008-03-31 | 450 | 454 | 450 | 454 | 1,300 | 454 |
| 2008-03-28 | 453 | 453 | 450 | 453 | 1,700 | 453 |
| 2008-03-27 | 450 | 454 | 450 | 453 | 1,800 | 453 |
| 2008-03-26 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2008-03-25 | 460 | 460 | 450 | 450 | 1,500 | 450 |
| 2008-03-24 | 460 | 466 | 460 | 466 | 1,500 | 466 |
| 2008-03-21 | 440 | 455 | 440 | 450 | 6,900 | 450 |
| 2008-03-19 | 472 | 475 | 450 | 450 | 2,500 | 450 |
| 2008-03-18 | 499 | 499 | 481 | 481 | 500 | 481 |
| 2008-03-17 | 502 | 502 | 483 | 483 | 7,700 | 483 |
| 2008-03-14 | 500 | 500 | 490 | 497 | 2,200 | 497 |
| 2008-03-13 | 494 | 496 | 494 | 494 | 500 | 494 |
| 2008-03-12 | 500 | 500 | 494 | 494 | 800 | 494 |
| 2008-03-11 | 493 | 493 | 490 | 493 | 3,800 | 493 |
| 2008-03-10 | 501 | 501 | 493 | 493 | 1,700 | 493 |
| 2008-03-07 | 523 | 523 | 492 | 501 | 11,800 | 501 |
| 2008-03-06 | 530 | 530 | 496 | 503 | 6,400 | 503 |
| 2008-03-05 | 490 | 555 | 485 | 532 | 16,400 | 532 |
| 2008-03-04 | 490 | 491 | 490 | 490 | 1,400 | 490 |
| 2008-03-03 | 490 | 490 | 480 | 480 | 3,100 | 480 |
| 2008-02-29 | 491 | 491 | 490 | 490 | 1,200 | 490 |
| 2008-02-28 | 491 | 496 | 491 | 493 | 1,200 | 493 |
| 2008-02-27 | 490 | 496 | 490 | 491 | 2,600 | 491 |
| 2008-02-26 | 493 | 493 | 490 | 493 | 1,200 | 493 |
| 2008-02-25 | 491 | 493 | 490 | 493 | 500 | 493 |
| 2008-02-22 | 490 | 491 | 490 | 491 | 1,000 | 491 |
| 2008-02-21 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2008-02-20 | 489 | 496 | 489 | 490 | 2,200 | 490 |
| 2008-02-19 | 487 | 490 | 480 | 480 | 2,400 | 480 |
| 2008-02-18 | 485 | 487 | 485 | 487 | 1,600 | 487 |
| 2008-02-15 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2008-02-14 | 480 | 480 | 480 | 480 | 3,500 | 480 |
| 2008-02-13 | 480 | 480 | 480 | 480 | 2,600 | 480 |
| 2008-02-12 | 480 | 480 | 478 | 479 | 2,000 | 479 |
| 2008-02-08 | 486 | 486 | 455 | 460 | 3,900 | 460 |
| 2008-02-07 | 500 | 500 | 490 | 491 | 1,100 | 491 |
| 2008-02-06 | 502 | 502 | 490 | 496 | 6,600 | 496 |
| 2008-02-05 | 500 | 502 | 500 | 502 | 1,700 | 502 |
| 2008-02-04 | 500 | 504 | 500 | 501 | 3,500 | 501 |
| 2008-02-01 | 510 | 510 | 500 | 500 | 6,400 | 500 |
| 2008-01-31 | 506 | 510 | 505 | 505 | 3,100 | 505 |
| 2008-01-30 | 510 | 510 | 503 | 505 | 3,200 | 505 |
| 2008-01-29 | 510 | 510 | 507 | 510 | 3,600 | 510 |
| 2008-01-28 | 510 | 515 | 508 | 510 | 11,700 | 510 |
| 2008-01-25 | 530 | 539 | 528 | 539 | 9,100 | 539 |
| 2008-01-24 | 521 | 525 | 520 | 524 | 5,000 | 524 |
| 2008-01-23 | 525 | 530 | 520 | 521 | 7,600 | 521 |
| 2008-01-22 | 525 | 530 | 500 | 525 | 26,500 | 525 |
| 2008-01-21 | 535 | 535 | 521 | 521 | 3,900 | 521 |
| 2008-01-18 | 521 | 532 | 520 | 525 | 2,200 | 525 |
| 2008-01-17 | 515 | 530 | 515 | 528 | 2,300 | 528 |
| 2008-01-16 | 530 | 532 | 527 | 527 | 10,100 | 527 |
| 2008-01-15 | 545 | 547 | 532 | 538 | 4,300 | 538 |
| 2008-01-11 | 550 | 550 | 543 | 543 | 3,600 | 543 |
| 2008-01-10 | 550 | 550 | 548 | 550 | 3,500 | 550 |
| 2008-01-09 | 543 | 548 | 543 | 548 | 1,300 | 548 |
| 2008-01-08 | 540 | 545 | 540 | 541 | 2,800 | 541 |
| 2008-01-07 | 540 | 545 | 535 | 539 | 3,700 | 539 |
| 2008-01-04 | 540 | 545 | 540 | 545 | 3,900 | 545 |
分割・併合履歴 ： [2005-01-26]1株→2株
