4334 (株)ユークス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 408 | 410 | 407 | 410 | 2,700 | 410 |
| 2009-12-29 | 407 | 410 | 405 | 410 | 4,000 | 410 |
| 2009-12-28 | 402 | 407 | 402 | 407 | 4,600 | 407 |
| 2009-12-25 | 400 | 402 | 398 | 402 | 4,200 | 402 |
| 2009-12-24 | 403 | 403 | 398 | 400 | 2,600 | 400 |
| 2009-12-22 | 401 | 404 | 398 | 398 | 5,400 | 398 |
| 2009-12-21 | 394 | 400 | 391 | 400 | 3,200 | 400 |
| 2009-12-18 | 386 | 389 | 385 | 389 | 900 | 389 |
| 2009-12-17 | 386 | 390 | 381 | 384 | 1,400 | 384 |
| 2009-12-16 | 380 | 385 | 378 | 385 | 3,100 | 385 |
| 2009-12-15 | 370 | 378 | 369 | 378 | 1,400 | 378 |
| 2009-12-14 | 377 | 380 | 368 | 368 | 2,900 | 368 |
| 2009-12-11 | 366 | 366 | 363 | 365 | 2,500 | 365 |
| 2009-12-10 | 369 | 370 | 365 | 365 | 2,600 | 365 |
| 2009-12-09 | 359 | 369 | 356 | 369 | 3,300 | 369 |
| 2009-12-08 | 349 | 358 | 348 | 352 | 2,300 | 352 |
| 2009-12-07 | 348 | 349 | 345 | 349 | 2,100 | 349 |
| 2009-12-04 | 347 | 347 | 340 | 340 | 800 | 340 |
| 2009-12-03 | 348 | 348 | 344 | 345 | 1,000 | 345 |
| 2009-12-02 | 343 | 346 | 340 | 340 | 1,100 | 340 |
| 2009-12-01 | 342 | 343 | 342 | 343 | 1,200 | 343 |
| 2009-11-30 | 332 | 335 | 331 | 335 | 800 | 335 |
| 2009-11-27 | 342 | 342 | 332 | 332 | 1,300 | 332 |
| 2009-11-26 | 333 | 343 | 333 | 343 | 1,100 | 343 |
| 2009-11-25 | 327 | 342 | 327 | 342 | 1,200 | 342 |
| 2009-11-24 | 320 | 330 | 320 | 322 | 600 | 322 |
| 2009-11-20 | 320 | 320 | 316 | 316 | 600 | 316 |
| 2009-11-19 | 316 | 319 | 316 | 319 | 400 | 319 |
| 2009-11-18 | 316 | 316 | 316 | 316 | 300 | 316 |
| 2009-11-17 | 325 | 325 | 316 | 319 | 1,400 | 319 |
| 2009-11-16 | 316 | 327 | 316 | 327 | 200 | 327 |
| 2009-11-13 | 320 | 320 | 311 | 317 | 2,900 | 317 |
| 2009-11-12 | 343 | 343 | 310 | 320 | 12,800 | 320 |
| 2009-11-11 | 336 | 343 | 335 | 343 | 5,100 | 343 |
| 2009-11-10 | 339 | 339 | 337 | 337 | 2,000 | 337 |
| 2009-11-09 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2009-11-06 | 335 | 339 | 335 | 339 | 500 | 339 |
| 2009-11-05 | 339 | 339 | 330 | 335 | 1,100 | 335 |
| 2009-11-04 | 333 | 334 | 333 | 334 | 500 | 334 |
| 2009-11-02 | 330 | 330 | 326 | 326 | 500 | 326 |
| 2009-10-30 | 334 | 334 | 330 | 330 | 300 | 330 |
| 2009-10-29 | 336 | 336 | 334 | 334 | 300 | 334 |
| 2009-10-28 | 337 | 337 | 335 | 335 | 300 | 335 |
| 2009-10-27 | 333 | 336 | 333 | 335 | 1,700 | 335 |
| 2009-10-26 | 329 | 334 | 329 | 333 | 900 | 333 |
| 2009-10-23 | 330 | 335 | 330 | 335 | 500 | 335 |
| 2009-10-22 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-10-20 | 333 | 333 | 326 | 326 | 1,600 | 326 |
| 2009-10-19 | 324 | 326 | 324 | 326 | 400 | 326 |
| 2009-10-16 | 334 | 334 | 324 | 324 | 1,100 | 324 |
| 2009-10-15 | 323 | 330 | 322 | 328 | 900 | 328 |
| 2009-10-14 | 320 | 320 | 319 | 319 | 1,700 | 319 |
| 2009-10-13 | 317 | 319 | 315 | 319 | 300 | 319 |
| 2009-10-09 | 314 | 315 | 308 | 315 | 900 | 315 |
| 2009-10-08 | 314 | 314 | 313 | 314 | 800 | 314 |
| 2009-10-07 | 305 | 314 | 305 | 314 | 1,400 | 314 |
| 2009-10-06 | 308 | 312 | 308 | 308 | 1,200 | 308 |
| 2009-10-05 | 315 | 317 | 310 | 310 | 1,600 | 310 |
| 2009-10-02 | 316 | 317 | 311 | 317 | 2,100 | 317 |
| 2009-10-01 | 332 | 332 | 327 | 327 | 900 | 327 |
| 2009-09-30 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2009-09-29 | 324 | 324 | 321 | 321 | 600 | 321 |
| 2009-09-28 | 335 | 335 | 321 | 324 | 3,000 | 324 |
| 2009-09-25 | 334 | 334 | 331 | 333 | 1,000 | 333 |
| 2009-09-24 | 333 | 339 | 333 | 339 | 300 | 339 |
| 2009-09-18 | 334 | 334 | 333 | 333 | 600 | 333 |
| 2009-09-17 | 335 | 339 | 335 | 339 | 1,200 | 339 |
| 2009-09-16 | 340 | 340 | 332 | 333 | 1,400 | 333 |
| 2009-09-15 | 330 | 340 | 329 | 340 | 1,400 | 340 |
| 2009-09-14 | 330 | 330 | 328 | 328 | 800 | 328 |
| 2009-09-11 | 325 | 328 | 324 | 327 | 1,000 | 327 |
| 2009-09-10 | 333 | 333 | 325 | 325 | 2,500 | 325 |
| 2009-09-09 | 349 | 349 | 325 | 333 | 12,400 | 333 |
| 2009-09-08 | 370 | 370 | 330 | 340 | 28,000 | 340 |
| 2009-09-07 | 359 | 369 | 351 | 361 | 3,700 | 361 |
| 2009-09-04 | 383 | 383 | 350 | 365 | 3,800 | 365 |
| 2009-09-03 | 395 | 395 | 395 | 395 | 2,700 | 395 |
| 2009-09-02 | 348 | 360 | 348 | 360 | 3,300 | 360 |
| 2009-09-01 | 337 | 347 | 337 | 347 | 2,200 | 347 |
| 2009-08-31 | 333 | 336 | 333 | 335 | 1,400 | 335 |
| 2009-08-28 | 339 | 339 | 330 | 333 | 900 | 333 |
| 2009-08-27 | 328 | 330 | 328 | 330 | 500 | 330 |
| 2009-08-26 | 324 | 328 | 324 | 328 | 1,400 | 328 |
| 2009-08-25 | 323 | 325 | 323 | 323 | 300 | 323 |
| 2009-08-24 | 319 | 324 | 319 | 321 | 2,300 | 321 |
| 2009-08-21 | 324 | 328 | 318 | 318 | 2,700 | 318 |
| 2009-08-20 | 330 | 330 | 305 | 320 | 2,700 | 320 |
| 2009-08-19 | 330 | 335 | 330 | 334 | 4,800 | 334 |
| 2009-08-18 | 335 | 338 | 335 | 335 | 3,700 | 335 |
| 2009-08-17 | 340 | 342 | 337 | 339 | 1,600 | 339 |
| 2009-08-14 | 340 | 340 | 334 | 334 | 600 | 334 |
| 2009-08-13 | 348 | 348 | 338 | 338 | 1,800 | 338 |
| 2009-08-12 | 330 | 338 | 330 | 338 | 200 | 338 |
| 2009-08-11 | 329 | 329 | 329 | 329 | 200 | 329 |
| 2009-08-10 | 325 | 326 | 325 | 326 | 300 | 326 |
| 2009-08-07 | 330 | 330 | 325 | 325 | 600 | 325 |
| 2009-08-06 | 332 | 332 | 326 | 326 | 400 | 326 |
| 2009-08-05 | 328 | 332 | 325 | 332 | 800 | 332 |
| 2009-08-04 | 322 | 326 | 322 | 326 | 600 | 326 |
| 2009-08-03 | 317 | 321 | 317 | 321 | 2,700 | 321 |
| 2009-07-31 | 319 | 319 | 316 | 317 | 400 | 317 |
| 2009-07-30 | 316 | 316 | 316 | 316 | 200 | 316 |
| 2009-07-29 | 317 | 318 | 315 | 316 | 500 | 316 |
| 2009-07-28 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2009-07-27 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-07-24 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-07-22 | 328 | 328 | 321 | 321 | 200 | 321 |
| 2009-07-21 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2009-07-17 | 318 | 318 | 315 | 317 | 1,300 | 317 |
| 2009-07-16 | 331 | 335 | 325 | 325 | 1,000 | 325 |
| 2009-07-15 | 334 | 334 | 326 | 326 | 1,700 | 326 |
| 2009-07-14 | 325 | 325 | 316 | 325 | 600 | 325 |
| 2009-07-13 | 317 | 327 | 316 | 316 | 900 | 316 |
| 2009-07-10 | 312 | 317 | 312 | 315 | 800 | 315 |
| 2009-07-09 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2009-07-08 | 322 | 322 | 321 | 321 | 400 | 321 |
| 2009-07-07 | 316 | 322 | 316 | 322 | 600 | 322 |
| 2009-07-06 | 320 | 323 | 320 | 323 | 300 | 323 |
| 2009-07-03 | 325 | 325 | 320 | 325 | 1,000 | 325 |
| 2009-07-02 | 329 | 329 | 326 | 326 | 1,200 | 326 |
| 2009-07-01 | 332 | 334 | 330 | 334 | 500 | 334 |
| 2009-06-30 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2009-06-29 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2009-06-26 | 328 | 328 | 322 | 328 | 1,700 | 328 |
| 2009-06-25 | 331 | 331 | 320 | 322 | 600 | 322 |
| 2009-06-24 | 320 | 321 | 320 | 321 | 900 | 321 |
| 2009-06-23 | 332 | 332 | 329 | 329 | 500 | 329 |
| 2009-06-22 | 345 | 345 | 340 | 340 | 700 | 340 |
| 2009-06-19 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-06-18 | 348 | 348 | 347 | 347 | 200 | 347 |
| 2009-06-17 | 329 | 348 | 329 | 348 | 2,500 | 348 |
| 2009-06-16 | 346 | 347 | 345 | 347 | 300 | 347 |
| 2009-06-15 | 347 | 348 | 341 | 348 | 1,500 | 348 |
| 2009-06-12 | 346 | 349 | 346 | 347 | 800 | 347 |
| 2009-06-11 | 344 | 349 | 344 | 346 | 1,800 | 346 |
| 2009-06-10 | 335 | 349 | 335 | 344 | 2,500 | 344 |
| 2009-06-09 | 350 | 350 | 335 | 335 | 7,100 | 335 |
| 2009-06-08 | 314 | 320 | 314 | 314 | 500 | 314 |
| 2009-06-05 | 315 | 315 | 313 | 313 | 300 | 313 |
| 2009-06-04 | 313 | 314 | 313 | 314 | 300 | 314 |
| 2009-06-03 | 313 | 313 | 313 | 313 | 400 | 313 |
| 2009-06-02 | 320 | 320 | 314 | 315 | 2,900 | 315 |
| 2009-06-01 | 320 | 320 | 318 | 318 | 1,000 | 318 |
| 2009-05-29 | 310 | 319 | 307 | 319 | 900 | 319 |
| 2009-05-28 | 304 | 320 | 304 | 320 | 800 | 320 |
| 2009-05-27 | 315 | 315 | 314 | 314 | 200 | 314 |
| 2009-05-26 | 322 | 322 | 308 | 308 | 1,100 | 308 |
| 2009-05-22 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-05-21 | 317 | 317 | 311 | 311 | 1,300 | 311 |
| 2009-05-20 | 317 | 317 | 317 | 317 | 500 | 317 |
| 2009-05-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-05-18 | 315 | 320 | 315 | 320 | 1,000 | 320 |
| 2009-05-15 | 339 | 339 | 335 | 335 | 1,000 | 335 |
| 2009-05-14 | 350 | 350 | 338 | 338 | 10,100 | 338 |
| 2009-05-13 | 293 | 310 | 293 | 310 | 1,700 | 310 |
| 2009-05-12 | 297 | 297 | 293 | 293 | 400 | 293 |
| 2009-05-11 | 291 | 291 | 290 | 290 | 1,100 | 290 |
| 2009-05-08 | 283 | 293 | 283 | 290 | 600 | 290 |
| 2009-05-07 | 304 | 304 | 283 | 283 | 1,600 | 283 |
| 2009-05-01 | 275 | 285 | 275 | 276 | 300 | 276 |
| 2009-04-30 | 275 | 280 | 275 | 280 | 300 | 280 |
| 2009-04-28 | 274 | 275 | 271 | 271 | 900 | 271 |
| 2009-04-27 | 284 | 284 | 276 | 276 | 400 | 276 |
| 2009-04-24 | 300 | 300 | 271 | 284 | 1,800 | 284 |
| 2009-04-23 | 308 | 308 | 300 | 300 | 4,200 | 300 |
| 2009-04-22 | 286 | 299 | 285 | 299 | 3,200 | 299 |
| 2009-04-21 | 276 | 281 | 276 | 281 | 1,600 | 281 |
| 2009-04-20 | 280 | 280 | 273 | 276 | 1,500 | 276 |
| 2009-04-17 | 290 | 290 | 273 | 273 | 500 | 273 |
| 2009-04-16 | 280 | 280 | 278 | 280 | 3,200 | 280 |
| 2009-04-15 | 280 | 280 | 270 | 279 | 900 | 279 |
| 2009-04-14 | 300 | 300 | 290 | 290 | 2,500 | 290 |
| 2009-04-13 | 310 | 312 | 300 | 300 | 3,500 | 300 |
| 2009-04-10 | 284 | 285 | 284 | 284 | 300 | 284 |
| 2009-04-09 | 274 | 279 | 274 | 279 | 300 | 279 |
| 2009-04-08 | 279 | 279 | 279 | 279 | 600 | 279 |
| 2009-04-07 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2009-04-06 | 270 | 280 | 270 | 272 | 1,500 | 272 |
| 2009-04-03 | 275 | 285 | 270 | 272 | 2,000 | 272 |
| 2009-04-02 | 259 | 274 | 259 | 274 | 700 | 274 |
| 2009-04-01 | 250 | 255 | 248 | 250 | 5,500 | 250 |
| 2009-03-31 | 258 | 258 | 245 | 258 | 800 | 258 |
| 2009-03-30 | 255 | 258 | 254 | 258 | 600 | 258 |
| 2009-03-27 | 239 | 249 | 239 | 243 | 2,600 | 243 |
| 2009-03-26 | 234 | 235 | 234 | 234 | 2,100 | 234 |
| 2009-03-25 | 234 | 236 | 234 | 235 | 1,600 | 235 |
| 2009-03-24 | 240 | 240 | 234 | 234 | 4,300 | 234 |
| 2009-03-23 | 245 | 245 | 240 | 240 | 1,700 | 240 |
| 2009-03-19 | 242 | 245 | 242 | 242 | 1,100 | 242 |
| 2009-03-18 | 250 | 250 | 242 | 242 | 1,700 | 242 |
| 2009-03-17 | 250 | 250 | 245 | 245 | 1,400 | 245 |
| 2009-03-16 | 253 | 253 | 250 | 250 | 1,800 | 250 |
| 2009-03-13 | 235 | 235 | 228 | 228 | 2,000 | 228 |
| 2009-03-12 | 225 | 228 | 225 | 228 | 1,700 | 228 |
| 2009-03-11 | 226 | 226 | 220 | 225 | 2,700 | 225 |
| 2009-03-10 | 259 | 259 | 225 | 229 | 10,200 | 229 |
| 2009-03-09 | 262 | 269 | 262 | 269 | 1,300 | 269 |
| 2009-03-06 | 260 | 261 | 260 | 261 | 400 | 261 |
| 2009-03-05 | 275 | 275 | 260 | 261 | 1,500 | 261 |
| 2009-03-04 | 276 | 281 | 270 | 270 | 500 | 270 |
| 2009-03-03 | 281 | 281 | 277 | 277 | 300 | 277 |
| 2009-03-02 | 279 | 281 | 278 | 280 | 700 | 280 |
| 2009-02-27 | 270 | 278 | 270 | 276 | 1,100 | 276 |
| 2009-02-26 | 269 | 269 | 255 | 256 | 600 | 256 |
| 2009-02-25 | 257 | 269 | 257 | 269 | 300 | 269 |
| 2009-02-24 | 264 | 264 | 256 | 264 | 700 | 264 |
| 2009-02-23 | 252 | 269 | 252 | 267 | 300 | 267 |
| 2009-02-20 | 265 | 265 | 256 | 260 | 1,100 | 260 |
| 2009-02-19 | 271 | 271 | 266 | 267 | 800 | 267 |
| 2009-02-18 | 278 | 278 | 270 | 271 | 700 | 271 |
| 2009-02-17 | 278 | 278 | 278 | 278 | 400 | 278 |
| 2009-02-16 | 271 | 280 | 266 | 279 | 1,800 | 279 |
| 2009-02-13 | 273 | 273 | 271 | 271 | 400 | 271 |
| 2009-02-12 | 276 | 276 | 265 | 275 | 3,200 | 275 |
| 2009-02-10 | 272 | 272 | 270 | 272 | 1,100 | 272 |
| 2009-02-09 | 273 | 273 | 266 | 270 | 2,100 | 270 |
| 2009-02-06 | 272 | 281 | 270 | 273 | 3,400 | 273 |
| 2009-02-05 | 296 | 296 | 277 | 278 | 3,900 | 278 |
| 2009-02-04 | 305 | 305 | 300 | 300 | 700 | 300 |
| 2009-02-03 | 310 | 310 | 300 | 301 | 4,700 | 301 |
| 2009-02-02 | 311 | 317 | 310 | 310 | 6,600 | 310 |
| 2009-01-30 | 337 | 342 | 312 | 342 | 7,500 | 342 |
| 2009-01-29 | 360 | 364 | 335 | 336 | 7,300 | 336 |
| 2009-01-28 | 381 | 381 | 307 | 330 | 10,000 | 330 |
| 2009-01-27 | 376 | 385 | 366 | 381 | 13,100 | 381 |
| 2009-01-26 | 440 | 454 | 434 | 452 | 10,700 | 452 |
| 2009-01-23 | 439 | 440 | 438 | 440 | 4,200 | 440 |
| 2009-01-22 | 440 | 441 | 438 | 438 | 4,700 | 438 |
| 2009-01-21 | 443 | 443 | 438 | 440 | 5,200 | 440 |
| 2009-01-20 | 443 | 444 | 439 | 443 | 7,300 | 443 |
| 2009-01-19 | 441 | 444 | 440 | 442 | 3,100 | 442 |
| 2009-01-16 | 431 | 440 | 431 | 440 | 3,400 | 440 |
| 2009-01-15 | 441 | 441 | 430 | 431 | 3,500 | 431 |
| 2009-01-14 | 442 | 445 | 441 | 441 | 2,900 | 441 |
| 2009-01-13 | 450 | 450 | 445 | 445 | 8,000 | 445 |
| 2009-01-09 | 450 | 450 | 435 | 450 | 5,100 | 450 |
| 2009-01-08 | 450 | 454 | 447 | 452 | 6,500 | 452 |
| 2009-01-07 | 450 | 459 | 447 | 458 | 9,700 | 458 |
| 2009-01-06 | 425 | 440 | 425 | 440 | 8,300 | 440 |
| 2009-01-05 | 408 | 420 | 408 | 420 | 4,300 | 420 |
分割・併合履歴 ： [2005-01-26]1株→2株
