4334 (株)ユークスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	820	823	808	822	20,400	822
2014-12-29	812	816	790	814	30,900	814
2014-12-26	790	794	781	788	16,600	788
2014-12-25	780	790	773	784	13,100	784
2014-12-24	790	794	771	777	18,000	777
2014-12-22	787	790	775	779	12,900	779
2014-12-19	755	799	755	764	29,700	764
2014-12-18	752	756	746	753	14,000	753
2014-12-17	736	750	733	745	22,800	745
2014-12-16	770	770	735	742	31,000	742
2014-12-15	815	815	778	780	23,300	780
2014-12-12	804	825	803	817	11,600	817
2014-12-11	769	800	769	800	16,600	800
2014-12-10	770	795	720	774	42,300	774
2014-12-09	801	808	742	769	56,200	769
2014-12-08	840	848	760	801	72,300	801
2014-12-05	840	860	838	859	38,600	859
2014-12-04	864	864	843	843	33,100	843
2014-12-03	876	876	830	865	32,100	865
2014-12-02	853	877	853	869	57,400	869
2014-12-01	882	889	831	858	44,200	858
2014-11-28	890	900	880	882	26,700	882
2014-11-27	894	900	889	892	12,800	892
2014-11-26	890	896	884	891	18,500	891
2014-11-25	900	900	882	884	23,800	884
2014-11-21	880	904	879	903	28,400	903
2014-11-20	899	935	867	877	70,300	877
2014-11-19	909	909	891	895	20,500	895
2014-11-18	870	900	866	890	37,600	890
2014-11-17	877	880	846	859	50,000	859
2014-11-14	917	917	870	874	67,600	874
2014-11-13	911	934	879	917	92,600	917
2014-11-12	953	963	917	917	75,500	917
2014-11-11	954	980	948	963	92,400	963
2014-11-10	958	969	918	951	84,000	951
2014-11-07	910	963	883	945	149,300	945
2014-11-06	826	930	826	912	121,200	912
2014-11-05	784	836	784	836	48,100	836
2014-11-04	814	814	775	784	47,900	784
2014-10-31	838	838	806	813	24,400	813
2014-10-30	851	860	788	824	48,400	824
2014-10-29	870	880	836	857	46,300	857
2014-10-28	895	895	831	863	54,700	863
2014-10-27	896	896	876	881	14,100	881
2014-10-24	915	935	876	879	38,800	879
2014-10-23	880	930	841	900	76,500	900
2014-10-22	910	950	874	891	89,300	891
2014-10-21	911	939	881	907	117,800	907
2014-10-20	813	900	805	875	163,800	875
2014-10-17	809	834	756	761	68,800	761
2014-10-16	838	864	755	787	131,500	787
2014-10-15	780	874	777	853	184,300	853
2014-10-14	712	846	711	796	230,400	796
2014-10-10	703	722	695	722	65,200	722
2014-10-09	743	762	692	703	86,800	703
2014-10-08	698	744	698	743	55,900	743
2014-10-07	700	728	700	712	40,800	712
2014-10-06	675	728	675	706	60,900	706
2014-10-03	669	712	666	668	53,400	668
2014-10-02	661	682	651	679	63,500	679
2014-10-01	703	733	647	682	116,700	682
2014-09-30	705	705	660	695	87,100	695
2014-09-29	750	781	710	716	145,300	716
2014-09-26	697	785	689	774	298,700	774
2014-09-25	671	689	669	687	54,300	687
2014-09-24	645	696	635	661	108,900	661
2014-09-22	635	645	627	645	55,900	645
2014-09-19	628	637	623	633	51,000	633
2014-09-18	620	621	610	618	33,000	618
2014-09-17	604	617	598	616	33,900	616
2014-09-16	605	607	593	603	20,600	603
2014-09-12	603	620	600	607	35,500	607
2014-09-11	601	633	601	607	55,500	607
2014-09-10	600	613	583	591	70,800	591
2014-09-09	605	620	578	606	114,800	606
2014-09-08	698	719	622	625	447,500	625
2014-09-05	678	678	678	678	73,500	678
2014-09-04	589	595	571	578	34,000	578
2014-09-03	608	608	565	585	68,700	585
2014-09-02	621	625	602	607	27,100	607
2014-09-01	605	624	601	612	50,900	612
2014-08-29	599	608	595	603	37,900	603
2014-08-28	600	611	591	609	79,000	609
2014-08-27	579	590	571	590	31,000	590
2014-08-26	575	589	571	580	34,700	580
2014-08-25	570	575	566	572	17,300	572
2014-08-22	584	585	566	571	35,100	571
2014-08-21	565	581	546	578	75,400	578
2014-08-20	544	565	542	545	19,500	545
2014-08-19	550	554	530	543	19,400	543
2014-08-18	570	574	545	551	19,200	551
2014-08-15	549	594	545	560	71,600	560
2014-08-14	535	549	531	541	20,600	541
2014-08-13	516	530	511	530	10,100	530
2014-08-12	525	526	516	520	7,400	520
2014-08-11	520	533	504	525	18,000	525
2014-08-08	507	514	489	504	29,900	504
2014-08-07	519	519	505	507	13,900	507
2014-08-06	525	525	502	510	23,200	510
2014-08-05	540	544	520	525	21,500	525
2014-08-04	521	551	516	540	29,600	540
2014-08-01	528	530	518	520	24,300	520
2014-07-31	562	565	532	538	49,700	538
2014-07-30	573	578	551	572	66,500	572
2014-07-29	616	629	560	580	237,700	580
2014-07-28	515	578	515	556	192,600	556
2014-07-25	502	506	499	499	11,400	499
2014-07-24	496	506	496	501	9,900	501
2014-07-23	503	505	495	499	39,600	499
2014-07-22	500	500	496	499	18,400	499
2014-07-18	500	506	494	500	22,200	500
2014-07-17	512	515	508	508	16,000	508
2014-07-16	520	520	511	511	17,700	511
2014-07-15	523	527	520	520	15,600	520
2014-07-14	522	535	522	522	7,900	522
2014-07-11	514	539	511	525	16,900	525
2014-07-10	532	534	525	525	11,500	525
2014-07-09	540	543	531	532	20,800	532
2014-07-08	530	540	526	538	18,200	538
2014-07-07	538	544	526	533	31,400	533
2014-07-04	548	548	540	543	22,100	543
2014-07-03	546	549	539	542	11,600	542
2014-07-02	543	548	541	546	15,400	546
2014-07-01	544	549	541	544	9,100	544
2014-06-30	527	542	525	542	10,300	542
2014-06-27	550	550	524	531	32,100	531
2014-06-26	553	559	551	552	12,800	552
2014-06-25	565	569	551	553	20,600	553
2014-06-24	569	570	563	567	14,000	567
2014-06-23	565	574	562	563	13,100	563
2014-06-20	580	584	560	562	37,700	562
2014-06-19	584	595	580	580	39,200	580
2014-06-18	573	589	573	584	44,800	584
2014-06-17	565	579	550	571	52,800	571
2014-06-16	578	582	555	565	42,300	565
2014-06-13	580	590	575	580	29,300	580
2014-06-12	587	590	574	586	35,500	586
2014-06-11	589	596	585	592	83,100	592
2014-06-10	600	600	560	569	79,100	569
2014-06-09	624	650	585	605	173,100	605
2014-06-06	595	595	560	583	90,300	583
2014-06-05	600	612	576	604	91,000	604
2014-06-04	580	587	570	576	51,800	576
2014-06-03	586	588	550	585	71,700	585
2014-06-02	569	589	560	571	69,900	571
2014-05-30	536	558	528	553	68,100	553
2014-05-29	511	552	509	526	79,300	526
2014-05-28	508	533	499	515	70,000	515
2014-05-27	505	507	485	503	96,000	503
2014-05-26	438	510	438	510	209,500	510
2014-05-23	409	434	409	430	48,900	430
2014-05-22	402	414	398	404	24,800	404
2014-05-21	395	410	390	402	23,900	402
2014-05-20	398	412	385	395	46,700	395
2014-05-19	444	448	400	414	57,500	414
2014-05-16	448	468	446	449	16,600	449
2014-05-15	453	457	450	456	9,200	456
2014-05-14	455	469	455	460	11,900	460
2014-05-13	454	459	448	455	10,300	455
2014-05-12	482	482	446	446	44,700	446
2014-05-09	466	483	455	482	27,200	482
2014-05-08	481	481	464	466	20,100	466
2014-05-07	494	495	472	476	22,900	476
2014-05-02	492	496	484	494	15,000	494
2014-05-01	478	497	471	485	25,800	485
2014-04-30	495	498	471	480	43,000	480
2014-04-28	505	513	500	505	39,000	505
2014-04-25	525	538	521	521	25,700	521
2014-04-24	543	550	530	530	21,800	530
2014-04-23	557	566	550	552	21,000	552
2014-04-22	590	618	558	558	95,300	558
2014-04-21	547	585	547	582	50,500	582
2014-04-18	535	553	535	545	23,000	545
2014-04-17	537	564	537	548	35,600	548
2014-04-16	518	530	517	529	14,100	529
2014-04-15	533	534	520	520	13,400	520
2014-04-14	524	559	517	531	30,300	531
2014-04-11	501	520	500	510	43,800	510
2014-04-10	561	566	524	531	52,100	531
2014-04-09	567	569	552	555	44,200	555
2014-04-08	577	590	573	579	55,100	579
2014-04-07	620	620	593	597	56,100	597
2014-04-04	626	628	622	625	27,600	625
2014-04-03	630	638	620	620	56,500	620
2014-04-02	623	633	620	630	64,300	630
2014-04-01	627	630	614	616	34,300	616
2014-03-31	618	634	617	617	72,500	617
2014-03-28	594	637	590	637	42,900	637
2014-03-27	603	610	571	604	56,100	604
2014-03-26	618	643	612	612	41,200	612
2014-03-25	675	678	610	613	78,700	613
2014-03-24	687	687	656	675	62,900	675
2014-03-20	691	701	632	647	128,600	647
2014-03-19	750	766	703	703	105,400	703
2014-03-18	731	782	730	752	158,900	752
2014-03-17	755	760	709	713	104,700	713
2014-03-14	780	802	744	770	143,600	770
2014-03-13	846	856	803	818	166,100	818
2014-03-12	866	881	857	861	167,800	861
2014-03-11	919	923	856	881	387,300	881
2014-03-10	930	940	896	924	598,700	924
2014-03-07	1,200	1,259	983	990	1,277,500	990
2014-03-06	1,125	1,180	1,111	1,170	367,800	1,170
2014-03-05	1,093	1,165	1,056	1,140	634,100	1,140
2014-03-04	1,033	1,123	1,022	1,123	1,025,400	1,123
2014-03-03	910	980	887	973	172,200	973
2014-02-28	880	910	865	906	73,200	906
2014-02-27	936	936	881	895	56,000	895
2014-02-26	950	950	913	922	58,300	922
2014-02-25	911	949	896	949	69,700	949
2014-02-24	892	910	867	904	68,400	904
2014-02-21	899	920	888	899	59,100	899
2014-02-20	918	918	854	884	60,700	884
2014-02-19	904	984	898	924	127,000	924
2014-02-18	880	889	850	889	62,700	889
2014-02-17	816	854	789	854	69,800	854
2014-02-14	831	860	795	813	75,700	813
2014-02-13	856	857	814	821	55,100	821
2014-02-12	841	919	831	871	162,200	871
2014-02-10	736	880	736	871	244,800	871
2014-02-07	741	764	730	730	53,200	730
2014-02-06	677	746	677	713	93,200	713
2014-02-05	720	738	649	671	121,800	671
2014-02-04	646	699	621	684	282,800	684
2014-02-03	833	848	771	771	58,700	771
2014-01-31	904	910	791	889	121,400	889
2014-01-30	938	947	900	901	70,500	901
2014-01-29	960	985	960	979	59,100	979
2014-01-28	986	1,018	957	976	71,600	976
2014-01-27	971	990	960	976	80,100	976
2014-01-24	1,065	1,065	1,008	1,027	91,300	1,027
2014-01-23	1,110	1,119	1,072	1,090	54,300	1,090
2014-01-22	1,122	1,122	1,100	1,109	47,000	1,109
2014-01-21	1,120	1,130	1,102	1,122	54,300	1,122
2014-01-20	1,145	1,184	1,125	1,134	64,400	1,134
2014-01-17	1,125	1,145	1,121	1,145	37,300	1,145
2014-01-16	1,120	1,131	1,099	1,121	47,300	1,121
2014-01-15	1,174	1,180	1,063	1,115	137,500	1,115
2014-01-14	1,201	1,201	1,153	1,170	74,100	1,170
2014-01-10	1,151	1,245	1,151	1,230	132,800	1,230
2014-01-09	1,121	1,360	1,120	1,181	349,700	1,181
2014-01-08	1,182	1,235	1,115	1,131	293,000	1,131
2014-01-07	1,050	1,306	1,050	1,272	709,500	1,272
2014-01-06	983	1,019	972	1,006	72,600	1,006

分割・併合履歴： [2005-01-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4334 (株)ユークス の時系列データ [2014年度]

4334 (株)ユークスの時系列データ [2014年度]