4334 (株)ユークス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 772 | 788 | 769 | 786 | 19,500 | 786 |
| 2015-12-29 | 780 | 795 | 775 | 778 | 25,700 | 778 |
| 2015-12-28 | 758 | 789 | 758 | 781 | 32,100 | 781 |
| 2015-12-25 | 710 | 748 | 710 | 747 | 36,100 | 747 |
| 2015-12-24 | 759 | 763 | 707 | 707 | 78,200 | 707 |
| 2015-12-22 | 766 | 767 | 758 | 763 | 13,800 | 763 |
| 2015-12-21 | 784 | 790 | 757 | 764 | 51,200 | 764 |
| 2015-12-18 | 793 | 795 | 776 | 784 | 29,400 | 784 |
| 2015-12-17 | 784 | 784 | 773 | 784 | 17,700 | 784 |
| 2015-12-16 | 786 | 797 | 774 | 777 | 24,000 | 777 |
| 2015-12-15 | 775 | 800 | 771 | 772 | 30,200 | 772 |
| 2015-12-14 | 772 | 795 | 762 | 790 | 50,300 | 790 |
| 2015-12-11 | 813 | 813 | 797 | 801 | 44,300 | 801 |
| 2015-12-10 | 844 | 844 | 814 | 817 | 86,500 | 817 |
| 2015-12-09 | 835 | 895 | 820 | 844 | 282,100 | 844 |
| 2015-12-08 | 847 | 860 | 813 | 820 | 220,800 | 820 |
| 2015-12-07 | 872 | 872 | 864 | 872 | 181,800 | 872 |
| 2015-12-04 | 710 | 722 | 704 | 722 | 14,000 | 722 |
| 2015-12-03 | 710 | 723 | 706 | 720 | 17,000 | 720 |
| 2015-12-02 | 725 | 725 | 710 | 714 | 13,300 | 714 |
| 2015-12-01 | 729 | 729 | 715 | 721 | 21,700 | 721 |
| 2015-11-30 | 710 | 720 | 710 | 719 | 26,400 | 719 |
| 2015-11-27 | 713 | 720 | 710 | 715 | 7,000 | 715 |
| 2015-11-26 | 725 | 730 | 712 | 715 | 10,500 | 715 |
| 2015-11-25 | 725 | 729 | 711 | 729 | 22,100 | 729 |
| 2015-11-24 | 730 | 734 | 725 | 730 | 18,000 | 730 |
| 2015-11-20 | 718 | 730 | 700 | 730 | 47,400 | 730 |
| 2015-11-19 | 705 | 731 | 699 | 724 | 35,600 | 724 |
| 2015-11-18 | 696 | 700 | 695 | 695 | 13,600 | 695 |
| 2015-11-17 | 690 | 707 | 690 | 692 | 43,800 | 692 |
| 2015-11-16 | 701 | 707 | 695 | 696 | 22,600 | 696 |
| 2015-11-13 | 704 | 714 | 687 | 710 | 21,200 | 710 |
| 2015-11-12 | 731 | 731 | 707 | 710 | 19,100 | 710 |
| 2015-11-11 | 740 | 740 | 707 | 735 | 40,600 | 735 |
| 2015-11-10 | 710 | 750 | 704 | 750 | 77,400 | 750 |
| 2015-11-09 | 695 | 708 | 693 | 702 | 11,000 | 702 |
| 2015-11-06 | 696 | 707 | 691 | 700 | 14,700 | 700 |
| 2015-11-05 | 699 | 702 | 682 | 700 | 12,500 | 700 |
| 2015-11-04 | 689 | 705 | 678 | 700 | 32,400 | 700 |
| 2015-11-02 | 671 | 688 | 671 | 688 | 15,600 | 688 |
| 2015-10-30 | 669 | 673 | 663 | 670 | 8,900 | 670 |
| 2015-10-29 | 656 | 669 | 656 | 666 | 13,900 | 666 |
| 2015-10-28 | 675 | 676 | 663 | 665 | 4,600 | 665 |
| 2015-10-27 | 668 | 670 | 656 | 670 | 7,400 | 670 |
| 2015-10-26 | 664 | 665 | 660 | 662 | 7,200 | 662 |
| 2015-10-23 | 661 | 662 | 656 | 660 | 3,600 | 660 |
| 2015-10-22 | 661 | 665 | 657 | 658 | 1,400 | 658 |
| 2015-10-21 | 656 | 664 | 656 | 661 | 3,800 | 661 |
| 2015-10-20 | 655 | 669 | 655 | 661 | 8,000 | 661 |
| 2015-10-19 | 660 | 666 | 652 | 652 | 5,000 | 652 |
| 2015-10-16 | 669 | 669 | 658 | 658 | 2,500 | 658 |
| 2015-10-15 | 657 | 666 | 653 | 656 | 6,100 | 656 |
| 2015-10-14 | 670 | 675 | 655 | 662 | 6,400 | 662 |
| 2015-10-13 | 661 | 676 | 661 | 668 | 10,500 | 668 |
| 2015-10-09 | 654 | 661 | 650 | 660 | 6,400 | 660 |
| 2015-10-08 | 654 | 658 | 650 | 650 | 8,100 | 650 |
| 2015-10-07 | 649 | 651 | 641 | 650 | 4,800 | 650 |
| 2015-10-06 | 645 | 648 | 635 | 639 | 13,200 | 639 |
| 2015-10-05 | 662 | 665 | 637 | 638 | 22,900 | 638 |
| 2015-10-02 | 667 | 675 | 658 | 669 | 11,900 | 669 |
| 2015-10-01 | 680 | 689 | 654 | 680 | 24,300 | 680 |
| 2015-09-30 | 680 | 690 | 670 | 690 | 14,400 | 690 |
| 2015-09-29 | 683 | 683 | 665 | 665 | 17,100 | 665 |
| 2015-09-28 | 680 | 688 | 672 | 688 | 14,200 | 688 |
| 2015-09-25 | 690 | 690 | 649 | 676 | 20,800 | 676 |
| 2015-09-24 | 671 | 682 | 646 | 682 | 26,400 | 682 |
| 2015-09-18 | 636 | 685 | 630 | 675 | 60,600 | 675 |
| 2015-09-17 | 610 | 625 | 605 | 624 | 8,800 | 624 |
| 2015-09-16 | 615 | 618 | 600 | 618 | 13,000 | 618 |
| 2015-09-15 | 635 | 635 | 604 | 608 | 14,300 | 608 |
| 2015-09-14 | 614 | 634 | 614 | 634 | 10,600 | 634 |
| 2015-09-11 | 613 | 633 | 610 | 624 | 18,500 | 624 |
| 2015-09-10 | 580 | 612 | 561 | 612 | 26,000 | 612 |
| 2015-09-09 | 577 | 593 | 569 | 590 | 12,100 | 590 |
| 2015-09-08 | 551 | 562 | 536 | 562 | 12,400 | 562 |
| 2015-09-07 | 553 | 569 | 535 | 557 | 22,800 | 557 |
| 2015-09-04 | 602 | 646 | 569 | 573 | 113,200 | 573 |
| 2015-09-03 | 575 | 575 | 565 | 566 | 9,600 | 566 |
| 2015-09-02 | 555 | 571 | 532 | 550 | 14,200 | 550 |
| 2015-09-01 | 575 | 580 | 560 | 565 | 13,300 | 565 |
| 2015-08-31 | 595 | 595 | 570 | 581 | 16,900 | 581 |
| 2015-08-28 | 570 | 585 | 570 | 585 | 14,800 | 585 |
| 2015-08-27 | 564 | 588 | 553 | 557 | 32,300 | 557 |
| 2015-08-26 | 542 | 550 | 510 | 545 | 36,700 | 545 |
| 2015-08-25 | 506 | 581 | 486 | 506 | 104,500 | 506 |
| 2015-08-24 | 635 | 643 | 585 | 586 | 66,100 | 586 |
| 2015-08-21 | 670 | 679 | 663 | 665 | 25,000 | 665 |
| 2015-08-20 | 684 | 694 | 682 | 690 | 4,500 | 690 |
| 2015-08-19 | 686 | 702 | 683 | 692 | 9,100 | 692 |
| 2015-08-18 | 687 | 710 | 681 | 695 | 25,500 | 695 |
| 2015-08-17 | 670 | 689 | 666 | 677 | 11,300 | 677 |
| 2015-08-14 | 664 | 670 | 655 | 670 | 13,600 | 670 |
| 2015-08-13 | 667 | 668 | 650 | 663 | 18,400 | 663 |
| 2015-08-12 | 671 | 684 | 665 | 675 | 16,400 | 675 |
| 2015-08-11 | 683 | 683 | 667 | 669 | 8,300 | 669 |
| 2015-08-10 | 690 | 694 | 666 | 677 | 32,200 | 677 |
| 2015-08-07 | 695 | 701 | 682 | 695 | 15,500 | 695 |
| 2015-08-06 | 701 | 701 | 688 | 690 | 11,700 | 690 |
| 2015-08-05 | 702 | 726 | 691 | 702 | 18,200 | 702 |
| 2015-08-04 | 712 | 714 | 700 | 702 | 19,500 | 702 |
| 2015-08-03 | 730 | 736 | 714 | 724 | 28,700 | 724 |
| 2015-07-31 | 728 | 743 | 718 | 726 | 34,500 | 726 |
| 2015-07-30 | 691 | 743 | 688 | 726 | 82,800 | 726 |
| 2015-07-29 | 700 | 712 | 682 | 688 | 25,500 | 688 |
| 2015-07-28 | 685 | 701 | 663 | 699 | 37,700 | 699 |
| 2015-07-27 | 674 | 708 | 671 | 700 | 83,600 | 700 |
| 2015-07-24 | 669 | 673 | 666 | 669 | 9,100 | 669 |
| 2015-07-23 | 674 | 674 | 665 | 671 | 13,400 | 671 |
| 2015-07-22 | 669 | 671 | 665 | 671 | 6,800 | 671 |
| 2015-07-21 | 665 | 674 | 660 | 669 | 24,000 | 669 |
| 2015-07-17 | 668 | 668 | 656 | 660 | 21,500 | 660 |
| 2015-07-16 | 666 | 667 | 661 | 666 | 9,000 | 666 |
| 2015-07-15 | 664 | 667 | 661 | 666 | 7,100 | 666 |
| 2015-07-14 | 656 | 667 | 655 | 660 | 22,200 | 660 |
| 2015-07-13 | 654 | 655 | 645 | 652 | 8,400 | 652 |
| 2015-07-10 | 644 | 654 | 637 | 654 | 10,800 | 654 |
| 2015-07-09 | 630 | 644 | 605 | 644 | 45,900 | 644 |
| 2015-07-08 | 668 | 668 | 630 | 643 | 39,900 | 643 |
| 2015-07-07 | 663 | 668 | 653 | 661 | 14,800 | 661 |
| 2015-07-06 | 653 | 664 | 645 | 650 | 22,600 | 650 |
| 2015-07-03 | 641 | 674 | 641 | 672 | 65,200 | 672 |
| 2015-07-02 | 650 | 652 | 642 | 648 | 29,000 | 648 |
| 2015-07-01 | 628 | 638 | 628 | 634 | 10,500 | 634 |
| 2015-06-30 | 621 | 633 | 615 | 628 | 35,400 | 628 |
| 2015-06-29 | 638 | 649 | 626 | 626 | 63,700 | 626 |
| 2015-06-26 | 665 | 666 | 655 | 655 | 27,000 | 655 |
| 2015-06-25 | 657 | 665 | 656 | 657 | 19,000 | 657 |
| 2015-06-24 | 646 | 660 | 646 | 657 | 17,500 | 657 |
| 2015-06-23 | 662 | 666 | 631 | 655 | 54,600 | 655 |
| 2015-06-22 | 655 | 672 | 655 | 662 | 24,200 | 662 |
| 2015-06-19 | 652 | 663 | 647 | 663 | 34,700 | 663 |
| 2015-06-18 | 666 | 667 | 648 | 655 | 57,300 | 655 |
| 2015-06-17 | 671 | 675 | 665 | 670 | 32,500 | 670 |
| 2015-06-16 | 675 | 681 | 670 | 670 | 44,800 | 670 |
| 2015-06-15 | 694 | 695 | 672 | 685 | 91,500 | 685 |
| 2015-06-12 | 682 | 684 | 665 | 684 | 131,000 | 684 |
| 2015-06-11 | 685 | 693 | 668 | 684 | 417,800 | 684 |
| 2015-06-10 | 785 | 849 | 744 | 775 | 332,200 | 775 |
| 2015-06-09 | 771 | 830 | 741 | 778 | 646,500 | 778 |
| 2015-06-08 | 748 | 786 | 720 | 786 | 344,600 | 786 |
| 2015-06-05 | 672 | 708 | 662 | 686 | 177,200 | 686 |
| 2015-06-04 | 620 | 684 | 616 | 671 | 188,600 | 671 |
| 2015-06-03 | 611 | 615 | 611 | 612 | 12,500 | 612 |
| 2015-06-02 | 614 | 615 | 610 | 612 | 53,700 | 612 |
| 2015-06-01 | 619 | 619 | 608 | 612 | 22,200 | 612 |
| 2015-05-29 | 612 | 617 | 612 | 614 | 7,000 | 614 |
| 2015-05-28 | 616 | 617 | 612 | 612 | 14,900 | 612 |
| 2015-05-27 | 615 | 620 | 610 | 620 | 15,600 | 620 |
| 2015-05-26 | 619 | 619 | 610 | 612 | 12,700 | 612 |
| 2015-05-25 | 625 | 625 | 616 | 621 | 22,000 | 621 |
| 2015-05-22 | 611 | 625 | 609 | 624 | 16,500 | 624 |
| 2015-05-21 | 610 | 615 | 609 | 610 | 13,100 | 610 |
| 2015-05-20 | 619 | 619 | 609 | 614 | 11,000 | 614 |
| 2015-05-19 | 608 | 618 | 608 | 617 | 16,600 | 617 |
| 2015-05-18 | 610 | 612 | 608 | 608 | 11,900 | 608 |
| 2015-05-15 | 618 | 618 | 612 | 614 | 6,700 | 614 |
| 2015-05-14 | 619 | 622 | 615 | 615 | 3,600 | 615 |
| 2015-05-13 | 622 | 625 | 615 | 618 | 7,100 | 618 |
| 2015-05-12 | 624 | 625 | 624 | 625 | 6,000 | 625 |
| 2015-05-11 | 630 | 630 | 622 | 624 | 9,500 | 624 |
| 2015-05-08 | 612 | 623 | 612 | 622 | 9,200 | 622 |
| 2015-05-07 | 615 | 620 | 611 | 615 | 16,800 | 615 |
| 2015-05-01 | 633 | 634 | 615 | 618 | 24,000 | 618 |
| 2015-04-30 | 647 | 648 | 635 | 641 | 14,300 | 641 |
| 2015-04-28 | 639 | 646 | 631 | 646 | 13,800 | 646 |
| 2015-04-27 | 637 | 639 | 627 | 639 | 17,400 | 639 |
| 2015-04-24 | 619 | 637 | 617 | 635 | 21,100 | 635 |
| 2015-04-23 | 629 | 629 | 616 | 619 | 13,300 | 619 |
| 2015-04-22 | 622 | 627 | 620 | 626 | 14,800 | 626 |
| 2015-04-21 | 621 | 629 | 619 | 622 | 11,000 | 622 |
| 2015-04-20 | 625 | 627 | 620 | 620 | 6,600 | 620 |
| 2015-04-17 | 634 | 635 | 627 | 628 | 7,800 | 628 |
| 2015-04-16 | 624 | 637 | 622 | 634 | 16,800 | 634 |
| 2015-04-15 | 615 | 622 | 614 | 622 | 21,300 | 622 |
| 2015-04-14 | 625 | 625 | 615 | 619 | 28,000 | 619 |
| 2015-04-13 | 620 | 628 | 619 | 623 | 13,500 | 623 |
| 2015-04-10 | 629 | 629 | 620 | 626 | 18,600 | 626 |
| 2015-04-09 | 625 | 628 | 621 | 626 | 17,000 | 626 |
| 2015-04-08 | 631 | 639 | 612 | 623 | 56,700 | 623 |
| 2015-04-07 | 630 | 635 | 627 | 630 | 26,100 | 630 |
| 2015-04-06 | 626 | 638 | 625 | 630 | 17,200 | 630 |
| 2015-04-03 | 636 | 637 | 624 | 624 | 22,800 | 624 |
| 2015-04-02 | 645 | 653 | 634 | 644 | 19,500 | 644 |
| 2015-04-01 | 653 | 658 | 640 | 655 | 10,100 | 655 |
| 2015-03-31 | 653 | 659 | 642 | 651 | 5,500 | 651 |
| 2015-03-30 | 658 | 668 | 645 | 663 | 7,400 | 663 |
| 2015-03-27 | 642 | 666 | 642 | 661 | 5,700 | 661 |
| 2015-03-26 | 668 | 670 | 643 | 650 | 12,700 | 650 |
| 2015-03-25 | 670 | 673 | 655 | 663 | 20,100 | 663 |
| 2015-03-24 | 637 | 656 | 637 | 654 | 14,700 | 654 |
| 2015-03-23 | 628 | 634 | 621 | 634 | 14,600 | 634 |
| 2015-03-20 | 622 | 622 | 615 | 620 | 18,200 | 620 |
| 2015-03-19 | 633 | 635 | 620 | 622 | 22,300 | 622 |
| 2015-03-18 | 635 | 652 | 624 | 633 | 37,800 | 633 |
| 2015-03-17 | 643 | 643 | 624 | 630 | 19,400 | 630 |
| 2015-03-16 | 650 | 650 | 622 | 638 | 54,300 | 638 |
| 2015-03-13 | 687 | 691 | 656 | 667 | 33,700 | 667 |
| 2015-03-12 | 678 | 695 | 668 | 687 | 19,300 | 687 |
| 2015-03-11 | 670 | 670 | 659 | 659 | 16,800 | 659 |
| 2015-03-10 | 696 | 696 | 672 | 680 | 13,800 | 680 |
| 2015-03-09 | 696 | 700 | 687 | 687 | 17,400 | 687 |
| 2015-03-06 | 694 | 700 | 686 | 697 | 13,800 | 697 |
| 2015-03-05 | 684 | 694 | 680 | 694 | 8,200 | 694 |
| 2015-03-04 | 681 | 686 | 678 | 680 | 7,700 | 680 |
| 2015-03-03 | 683 | 695 | 680 | 680 | 24,000 | 680 |
| 2015-03-02 | 663 | 683 | 663 | 683 | 14,000 | 683 |
| 2015-02-27 | 661 | 675 | 659 | 669 | 12,300 | 669 |
| 2015-02-26 | 686 | 688 | 660 | 670 | 18,000 | 670 |
| 2015-02-25 | 675 | 685 | 671 | 681 | 11,200 | 681 |
| 2015-02-24 | 661 | 680 | 660 | 675 | 20,400 | 675 |
| 2015-02-23 | 667 | 681 | 660 | 671 | 12,700 | 671 |
| 2015-02-20 | 700 | 700 | 666 | 668 | 33,800 | 668 |
| 2015-02-19 | 720 | 720 | 685 | 687 | 53,000 | 687 |
| 2015-02-18 | 740 | 740 | 707 | 720 | 36,100 | 720 |
| 2015-02-17 | 756 | 776 | 727 | 743 | 61,500 | 743 |
| 2015-02-16 | 741 | 774 | 720 | 765 | 74,800 | 765 |
| 2015-02-13 | 685 | 777 | 677 | 726 | 180,300 | 726 |
| 2015-02-12 | 684 | 689 | 675 | 686 | 23,400 | 686 |
| 2015-02-10 | 681 | 690 | 660 | 684 | 49,000 | 684 |
| 2015-02-09 | 636 | 694 | 635 | 682 | 134,500 | 682 |
| 2015-02-06 | 618 | 633 | 618 | 627 | 17,700 | 627 |
| 2015-02-05 | 605 | 628 | 605 | 619 | 24,400 | 619 |
| 2015-02-04 | 605 | 611 | 600 | 606 | 16,700 | 606 |
| 2015-02-03 | 638 | 639 | 585 | 615 | 39,500 | 615 |
| 2015-02-02 | 646 | 651 | 630 | 638 | 21,200 | 638 |
| 2015-01-30 | 657 | 657 | 646 | 650 | 31,700 | 650 |
| 2015-01-29 | 642 | 653 | 634 | 648 | 36,800 | 648 |
| 2015-01-28 | 640 | 654 | 639 | 643 | 74,900 | 643 |
| 2015-01-27 | 660 | 672 | 658 | 669 | 50,600 | 669 |
| 2015-01-26 | 665 | 669 | 661 | 662 | 35,700 | 662 |
| 2015-01-23 | 675 | 680 | 669 | 671 | 45,100 | 671 |
| 2015-01-22 | 685 | 688 | 670 | 680 | 56,600 | 680 |
| 2015-01-21 | 712 | 712 | 698 | 700 | 29,100 | 700 |
| 2015-01-20 | 718 | 722 | 708 | 715 | 21,500 | 715 |
| 2015-01-19 | 726 | 736 | 720 | 725 | 16,600 | 725 |
| 2015-01-16 | 748 | 749 | 720 | 724 | 32,700 | 724 |
| 2015-01-15 | 749 | 753 | 747 | 750 | 25,100 | 750 |
| 2015-01-14 | 750 | 761 | 749 | 751 | 20,900 | 751 |
| 2015-01-13 | 756 | 768 | 751 | 761 | 16,000 | 761 |
| 2015-01-09 | 779 | 779 | 766 | 771 | 12,800 | 771 |
| 2015-01-08 | 778 | 780 | 760 | 779 | 35,800 | 779 |
| 2015-01-07 | 788 | 794 | 777 | 778 | 39,600 | 778 |
| 2015-01-06 | 822 | 822 | 810 | 810 | 18,700 | 810 |
| 2015-01-05 | 829 | 830 | 820 | 828 | 15,700 | 828 |
分割・併合履歴 ： [2005-01-26]1株→2株
