4334 (株)ユークスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	662	663	652	652	42,200	652
2017-12-28	671	672	661	664	49,800	664
2017-12-27	645	674	644	671	127,900	671
2017-12-26	640	642	632	639	84,000	639
2017-12-25	645	647	639	642	51,700	642
2017-12-22	649	649	641	645	28,800	645
2017-12-21	645	647	640	646	32,300	646
2017-12-20	648	651	643	646	13,900	646
2017-12-19	645	648	639	648	27,000	648
2017-12-18	658	658	642	645	22,300	645
2017-12-15	655	656	650	655	30,400	655
2017-12-14	648	658	648	655	26,000	655
2017-12-13	654	656	650	653	20,900	653
2017-12-12	659	663	645	650	40,600	650
2017-12-11	653	663	648	662	78,500	662
2017-12-08	633	643	630	643	31,300	643
2017-12-07	630	636	629	631	18,700	631
2017-12-06	620	632	620	625	34,200	625
2017-12-05	627	632	622	626	40,900	626
2017-12-04	647	648	628	630	42,300	630
2017-12-01	642	647	629	633	62,100	633
2017-11-30	660	660	649	649	33,100	649
2017-11-29	658	663	655	659	25,600	659
2017-11-28	660	662	653	657	19,800	657
2017-11-27	669	674	661	667	40,600	667
2017-11-24	661	663	657	659	19,200	659
2017-11-22	657	664	654	663	20,500	663
2017-11-21	643	657	643	657	26,700	657
2017-11-20	636	652	636	646	23,900	646
2017-11-17	636	642	634	634	11,200	634
2017-11-16	624	639	624	639	16,000	639
2017-11-15	643	649	620	620	45,000	620
2017-11-13	654	657	649	652	19,300	652
2017-11-10	648	649	639	649	12,400	649
2017-11-09	659	664	631	648	50,500	648
2017-11-08	659	661	652	658	13,400	658
2017-11-07	666	666	657	660	18,300	660
2017-11-06	659	669	657	661	39,200	661
2017-11-02	648	654	646	654	17,100	654
2017-11-01	645	648	641	645	17,800	645
2017-10-31	639	647	639	647	21,800	647
2017-10-30	650	653	639	639	30,200	639
2017-10-27	643	643	637	642	15,000	642
2017-10-26	643	643	636	641	9,800	641
2017-10-25	637	643	635	636	23,100	636
2017-10-24	645	648	636	636	37,600	636
2017-10-23	632	643	629	640	22,500	640
2017-10-20	621	626	620	625	8,400	625
2017-10-19	632	633	620	620	32,400	620
2017-10-18	635	638	631	632	14,600	632
2017-10-17	636	637	633	634	13,200	634
2017-10-16	642	644	633	638	21,400	638
2017-10-13	646	646	637	637	17,600	637
2017-10-12	645	648	638	640	22,400	640
2017-10-11	651	652	642	645	12,900	645
2017-10-10	656	656	644	651	21,900	651
2017-10-06	650	652	646	651	14,300	651
2017-10-05	652	661	646	646	21,500	646
2017-10-04	656	660	649	655	28,900	655
2017-10-03	668	670	648	656	38,500	656
2017-10-02	666	675	662	669	33,100	669
2017-09-29	652	660	650	660	37,100	660
2017-09-28	650	657	645	652	44,000	652
2017-09-27	632	648	631	647	28,800	647
2017-09-26	652	652	630	630	23,400	630
2017-09-25	649	660	638	642	58,200	642
2017-09-22	646	653	633	639	28,100	639
2017-09-21	650	660	650	654	37,900	654
2017-09-20	653	661	645	648	30,400	648
2017-09-19	645	665	641	662	52,000	662
2017-09-15	634	644	625	636	21,700	636
2017-09-14	634	634	619	626	22,400	626
2017-09-13	631	635	624	633	30,800	633
2017-09-12	633	640	621	634	37,900	634
2017-09-11	603	647	603	631	170,200	631
2017-09-08	601	609	593	596	40,200	596
2017-09-07	607	613	599	607	50,200	607
2017-09-06	594	614	587	608	115,800	608
2017-09-05	625	632	592	605	112,300	605
2017-09-04	643	643	615	629	75,100	629
2017-09-01	662	665	643	644	72,500	644
2017-08-31	675	678	665	666	20,700	666
2017-08-30	687	688	667	670	64,200	670
2017-08-29	690	691	678	678	52,200	678
2017-08-28	674	698	674	685	65,200	685
2017-08-25	675	722	667	669	181,300	669
2017-08-24	660	684	656	680	54,600	680
2017-08-23	662	668	659	662	28,200	662
2017-08-22	645	664	645	652	25,900	652
2017-08-21	659	659	639	650	37,100	650
2017-08-18	641	665	640	660	33,900	660
2017-08-17	646	661	637	654	50,000	654
2017-08-16	636	654	636	651	50,000	651
2017-08-15	637	643	629	636	31,300	636
2017-08-14	607	635	590	629	115,300	629
2017-08-10	635	642	622	627	73,100	627
2017-08-09	658	661	639	645	86,600	645
2017-08-08	658	668	658	666	32,400	666
2017-08-07	666	669	658	661	25,600	661
2017-08-04	652	670	651	663	68,600	663
2017-08-03	674	675	655	666	66,100	666
2017-08-02	648	679	648	674	217,300	674
2017-08-01	705	709	650	652	278,000	652
2017-07-31	720	728	702	702	135,300	702
2017-07-28	744	747	725	728	132,700	728
2017-07-27	764	766	744	746	89,300	746
2017-07-26	750	766	748	766	61,500	766
2017-07-25	748	756	743	748	51,500	748
2017-07-24	746	758	736	747	50,200	747
2017-07-21	735	765	730	754	96,500	754
2017-07-20	752	762	730	737	114,300	737
2017-07-19	745	763	723	761	109,700	761
2017-07-18	790	790	746	755	136,400	755
2017-07-14	807	821	796	797	74,500	797
2017-07-13	840	848	819	820	57,300	820
2017-07-12	839	858	817	833	153,900	833
2017-07-11	782	849	778	824	419,500	824
2017-07-10	751	785	746	759	82,900	759
2017-07-07	730	750	715	750	92,400	750
2017-07-06	763	767	730	744	120,000	744
2017-07-05	776	786	747	764	93,500	764
2017-07-04	789	796	763	766	46,700	766
2017-07-03	782	797	782	788	38,000	788
2017-06-30	777	788	772	779	55,100	779
2017-06-29	795	803	788	794	58,100	794
2017-06-28	801	810	787	787	76,600	787
2017-06-27	805	825	789	816	106,100	816
2017-06-26	776	799	776	791	62,700	791
2017-06-23	806	806	757	786	106,700	786
2017-06-22	793	802	782	796	48,900	796
2017-06-21	800	811	790	800	90,800	800
2017-06-20	790	812	778	806	153,200	806
2017-06-19	753	787	751	778	71,200	778
2017-06-16	750	765	750	761	86,200	761
2017-06-15	798	798	754	758	298,400	758
2017-06-14	766	771	725	731	236,200	731
2017-06-13	777	781	752	756	210,800	756
2017-06-12	817	820	771	782	334,800	782
2017-06-09	821	880	821	839	324,900	839
2017-06-08	863	870	821	821	232,400	821
2017-06-07	861	877	831	857	329,400	857
2017-06-06	913	970	870	870	507,500	870
2017-06-05	920	945	852	912	721,100	912
2017-06-02	984	1,021	910	923	1,167,400	923
2017-06-01	860	997	830	974	2,326,800	974
2017-05-31	767	909	760	853	1,650,400	853
2017-05-30	765	780	753	760	133,500	760
2017-05-29	790	791	766	773	132,400	773
2017-05-26	795	820	777	799	160,000	799
2017-05-25	824	824	775	796	218,600	796
2017-05-24	820	827	802	814	220,200	814
2017-05-23	789	823	780	818	325,800	818
2017-05-22	805	812	774	774	293,400	774
2017-05-19	728	805	725	783	749,600	783
2017-05-18	727	741	705	716	208,300	716
2017-05-17	715	752	715	742	179,100	742
2017-05-16	710	735	706	718	142,800	718
2017-05-15	697	708	690	700	58,500	700
2017-05-12	706	721	697	707	89,700	707
2017-05-11	713	725	709	710	100,700	710
2017-05-10	715	778	702	707	418,400	707
2017-05-09	722	727	688	708	145,200	708
2017-05-08	682	722	681	721	204,100	721
2017-05-02	671	682	669	678	44,600	678
2017-05-01	671	691	665	673	90,800	673
2017-04-28	690	696	654	665	175,200	665
2017-04-27	698	724	690	699	117,900	699
2017-04-26	690	728	681	681	159,800	681
2017-04-25	657	699	651	685	149,500	685
2017-04-24	720	720	668	668	224,500	668
2017-04-21	734	767	696	735	398,700	735
2017-04-20	701	728	682	702	149,300	702
2017-04-19	665	747	655	706	374,200	706
2017-04-18	640	669	626	665	128,000	665
2017-04-17	622	651	603	630	158,600	630
2017-04-14	629	666	607	631	151,300	631
2017-04-13	612	639	607	631	121,000	631
2017-04-12	670	673	616	622	283,300	622
2017-04-11	672	763	657	692	418,500	692
2017-04-10	665	695	651	683	86,900	683
2017-04-07	689	696	630	648	160,000	648
2017-04-06	683	684	651	653	57,500	653
2017-04-05	700	703	652	683	115,200	683
2017-04-04	711	711	641	680	271,000	680
2017-04-03	715	720	690	691	222,900	691
2017-03-31	740	748	712	739	221,300	739
2017-03-30	785	785	749	750	142,600	750
2017-03-29	768	807	760	796	128,500	796
2017-03-28	780	791	750	768	161,400	768
2017-03-27	834	841	763	769	332,500	769
2017-03-24	801	827	800	804	111,400	804
2017-03-23	822	829	798	805	144,200	805
2017-03-22	858	876	822	825	276,300	825
2017-03-21	898	926	854	881	532,100	881
2017-03-17	818	968	818	928	1,387,300	928
2017-03-16	789	832	786	818	181,200	818
2017-03-15	809	809	776	783	120,200	783
2017-03-14	820	822	785	792	163,500	792
2017-03-13	860	861	790	797	436,900	797
2017-03-10	865	902	860	881	232,400	881
2017-03-09	905	945	892	895	124,600	895
2017-03-08	885	913	885	903	90,900	903
2017-03-07	915	922	891	899	104,600	899
2017-03-06	904	924	895	923	116,300	923
2017-03-03	923	932	896	915	181,400	915
2017-03-02	926	932	901	923	117,400	923
2017-03-01	935	935	886	918	226,200	918
2017-02-28	935	946	910	943	224,500	943
2017-02-27	999	1,008	926	942	359,800	942
2017-02-24	986	1,014	962	994	188,000	994
2017-02-23	982	997	948	971	170,800	971
2017-02-22	1,018	1,030	971	976	271,000	976
2017-02-21	1,014	1,037	1,006	1,021	95,100	1,021
2017-02-20	1,038	1,065	1,010	1,014	208,200	1,014
2017-02-17	1,032	1,043	1,004	1,009	297,000	1,009
2017-02-16	1,098	1,099	1,031	1,042	531,200	1,042
2017-02-15	1,212	1,212	1,115	1,127	487,300	1,127
2017-02-14	1,225	1,228	1,199	1,205	159,900	1,205
2017-02-13	1,270	1,282	1,180	1,239	351,600	1,239
2017-02-10	1,255	1,262	1,188	1,212	452,400	1,212
2017-02-09	1,368	1,438	1,278	1,278	1,155,600	1,278
2017-02-08	1,265	1,303	1,265	1,278	257,200	1,278
2017-02-07	1,219	1,268	1,203	1,256	200,600	1,256
2017-02-06	1,230	1,240	1,187	1,225	158,200	1,225
2017-02-03	1,196	1,208	1,107	1,208	298,100	1,208
2017-02-02	1,201	1,230	1,178	1,190	190,500	1,190
2017-02-01	1,280	1,357	1,168	1,201	513,500	1,201
2017-01-31	1,195	1,308	1,195	1,300	264,200	1,300
2017-01-30	1,181	1,235	1,155	1,224	185,100	1,224
2017-01-27	1,254	1,295	1,191	1,201	273,600	1,201
2017-01-26	1,232	1,325	1,223	1,275	333,600	1,275
2017-01-25	1,200	1,289	1,180	1,244	366,700	1,244
2017-01-24	1,185	1,256	1,152	1,210	430,000	1,210
2017-01-23	1,220	1,329	1,148	1,212	1,297,300	1,212
2017-01-20	1,294	1,340	1,147	1,190	1,809,600	1,190
2017-01-19	1,428	1,527	1,314	1,338	7,434,100	1,338
2017-01-18	1,308	1,398	1,234	1,398	5,533,600	1,398
2017-01-17	940	1,098	915	1,098	2,200,800	1,098
2017-01-16	948	948	916	948	1,437,300	948
2017-01-13	805	817	795	798	172,400	798
2017-01-12	810	827	799	807	286,500	807
2017-01-11	822	874	807	838	789,200	838
2017-01-10	825	835	787	793	273,400	793
2017-01-06	827	875	802	817	620,800	817
2017-01-05	862	886	837	850	461,900	850
2017-01-04	940	1,049	877	899	1,408,800	899

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 [2017年度]

4334 (株)ユークスの時系列データ [2017年度]