4334 (株)ユークス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,298 | 1,388 | 1,298 | 1,342 | 114,700 | 1,342 |
| 2022-12-29 | 1,221 | 1,285 | 1,169 | 1,284 | 50,800 | 1,284 |
| 2022-12-28 | 1,255 | 1,267 | 1,224 | 1,225 | 45,300 | 1,225 |
| 2022-12-27 | 1,240 | 1,287 | 1,236 | 1,270 | 49,700 | 1,270 |
| 2022-12-26 | 1,224 | 1,295 | 1,208 | 1,240 | 53,700 | 1,240 |
| 2022-12-23 | 1,241 | 1,243 | 1,156 | 1,194 | 155,100 | 1,194 |
| 2022-12-22 | 1,262 | 1,291 | 1,233 | 1,250 | 88,800 | 1,250 |
| 2022-12-21 | 1,270 | 1,277 | 1,229 | 1,249 | 76,600 | 1,249 |
| 2022-12-20 | 1,335 | 1,337 | 1,216 | 1,270 | 179,100 | 1,270 |
| 2022-12-19 | 1,330 | 1,392 | 1,326 | 1,335 | 57,600 | 1,335 |
| 2022-12-16 | 1,342 | 1,371 | 1,331 | 1,334 | 94,700 | 1,334 |
| 2022-12-15 | 1,322 | 1,380 | 1,287 | 1,341 | 143,400 | 1,341 |
| 2022-12-14 | 1,323 | 1,342 | 1,277 | 1,333 | 202,500 | 1,333 |
| 2022-12-13 | 1,154 | 1,374 | 1,140 | 1,324 | 1,039,600 | 1,324 |
| 2022-12-12 | 1,110 | 1,185 | 1,039 | 1,152 | 509,700 | 1,152 |
| 2022-12-09 | 1,110 | 1,121 | 1,069 | 1,092 | 116,300 | 1,092 |
| 2022-12-08 | 1,174 | 1,174 | 1,111 | 1,126 | 88,200 | 1,126 |
| 2022-12-07 | 1,145 | 1,182 | 1,145 | 1,167 | 24,800 | 1,167 |
| 2022-12-06 | 1,176 | 1,183 | 1,145 | 1,159 | 49,100 | 1,159 |
| 2022-12-05 | 1,213 | 1,213 | 1,171 | 1,192 | 52,500 | 1,192 |
| 2022-12-02 | 1,176 | 1,243 | 1,151 | 1,210 | 136,400 | 1,210 |
| 2022-12-01 | 1,210 | 1,213 | 1,173 | 1,185 | 78,000 | 1,185 |
| 2022-11-30 | 1,148 | 1,210 | 1,139 | 1,210 | 172,400 | 1,210 |
| 2022-11-29 | 1,100 | 1,146 | 1,083 | 1,139 | 63,000 | 1,139 |
| 2022-11-28 | 1,080 | 1,143 | 1,068 | 1,107 | 230,300 | 1,107 |
| 2022-11-25 | 1,007 | 1,075 | 1,007 | 1,070 | 100,500 | 1,070 |
| 2022-11-24 | 988 | 1,013 | 981 | 1,007 | 50,700 | 1,007 |
| 2022-11-22 | 994 | 1,000 | 969 | 985 | 48,500 | 985 |
| 2022-11-21 | 968 | 991 | 955 | 987 | 35,500 | 987 |
| 2022-11-18 | 941 | 968 | 940 | 959 | 37,500 | 959 |
| 2022-11-17 | 935 | 949 | 934 | 940 | 19,500 | 940 |
| 2022-11-16 | 919 | 945 | 903 | 940 | 36,500 | 940 |
| 2022-11-15 | 900 | 920 | 898 | 910 | 22,400 | 910 |
| 2022-11-14 | 918 | 922 | 890 | 909 | 22,200 | 909 |
| 2022-11-11 | 929 | 930 | 900 | 918 | 22,000 | 918 |
| 2022-11-10 | 910 | 917 | 900 | 913 | 23,000 | 913 |
| 2022-11-09 | 925 | 937 | 910 | 915 | 50,200 | 915 |
| 2022-11-08 | 957 | 965 | 924 | 931 | 48,100 | 931 |
| 2022-11-07 | 957 | 976 | 947 | 957 | 25,700 | 957 |
| 2022-11-04 | 965 | 984 | 955 | 955 | 32,900 | 955 |
| 2022-11-02 | 985 | 988 | 970 | 975 | 30,800 | 975 |
| 2022-11-01 | 993 | 1,020 | 979 | 984 | 39,100 | 984 |
| 2022-10-31 | 989 | 1,030 | 989 | 996 | 91,600 | 996 |
| 2022-10-28 | 980 | 990 | 969 | 984 | 39,500 | 984 |
| 2022-10-27 | 959 | 999 | 952 | 976 | 66,500 | 976 |
| 2022-10-26 | 987 | 987 | 935 | 956 | 125,800 | 956 |
| 2022-10-25 | 986 | 992 | 963 | 987 | 39,400 | 987 |
| 2022-10-24 | 990 | 994 | 963 | 986 | 66,800 | 986 |
| 2022-10-21 | 1,031 | 1,035 | 975 | 986 | 129,600 | 986 |
| 2022-10-20 | 1,027 | 1,063 | 1,026 | 1,044 | 96,400 | 1,044 |
| 2022-10-19 | 1,026 | 1,043 | 1,014 | 1,027 | 70,000 | 1,027 |
| 2022-10-18 | 1,023 | 1,049 | 1,021 | 1,026 | 37,500 | 1,026 |
| 2022-10-17 | 1,009 | 1,052 | 1,009 | 1,020 | 79,300 | 1,020 |
| 2022-10-14 | 1,012 | 1,025 | 990 | 1,008 | 61,400 | 1,008 |
| 2022-10-13 | 1,001 | 1,001 | 977 | 987 | 58,000 | 987 |
| 2022-10-12 | 971 | 1,013 | 971 | 1,013 | 114,700 | 1,013 |
| 2022-10-11 | 1,008 | 1,021 | 974 | 981 | 78,400 | 981 |
| 2022-10-07 | 958 | 1,010 | 958 | 997 | 132,600 | 997 |
| 2022-10-06 | 980 | 1,034 | 954 | 958 | 207,000 | 958 |
| 2022-10-05 | 979 | 1,007 | 966 | 982 | 156,700 | 982 |
| 2022-10-04 | 940 | 985 | 928 | 979 | 164,000 | 979 |
| 2022-10-03 | 915 | 946 | 890 | 945 | 141,300 | 945 |
| 2022-09-30 | 898 | 925 | 882 | 920 | 200,200 | 920 |
| 2022-09-29 | 850 | 906 | 841 | 899 | 256,700 | 899 |
| 2022-09-28 | 821 | 843 | 798 | 839 | 132,900 | 839 |
| 2022-09-27 | 825 | 834 | 809 | 816 | 84,600 | 816 |
| 2022-09-26 | 800 | 846 | 792 | 823 | 253,900 | 823 |
| 2022-09-22 | 765 | 817 | 765 | 815 | 384,500 | 815 |
| 2022-09-21 | 748 | 771 | 726 | 744 | 106,200 | 744 |
| 2022-09-20 | 740 | 762 | 725 | 745 | 129,000 | 745 |
| 2022-09-16 | 750 | 771 | 736 | 752 | 153,800 | 752 |
| 2022-09-15 | 790 | 792 | 742 | 750 | 392,800 | 750 |
| 2022-09-14 | 791 | 878 | 780 | 789 | 925,900 | 789 |
| 2022-09-13 | 840 | 858 | 813 | 821 | 248,900 | 821 |
| 2022-09-12 | 871 | 871 | 822 | 844 | 429,000 | 844 |
| 2022-09-09 | 802 | 899 | 782 | 886 | 1,134,500 | 886 |
| 2022-09-08 | 909 | 942 | 765 | 802 | 1,423,900 | 802 |
| 2022-09-07 | 992 | 992 | 874 | 879 | 443,900 | 879 |
| 2022-09-06 | 1,076 | 1,085 | 970 | 1,005 | 439,900 | 1,005 |
| 2022-09-05 | 1,051 | 1,096 | 1,039 | 1,076 | 77,700 | 1,076 |
| 2022-09-02 | 1,039 | 1,066 | 1,018 | 1,050 | 96,400 | 1,050 |
| 2022-09-01 | 1,030 | 1,080 | 1,024 | 1,039 | 102,200 | 1,039 |
| 2022-08-31 | 1,033 | 1,044 | 1,002 | 1,030 | 38,800 | 1,030 |
| 2022-08-30 | 1,018 | 1,059 | 997 | 1,044 | 73,800 | 1,044 |
| 2022-08-29 | 993 | 1,024 | 989 | 1,013 | 32,300 | 1,013 |
| 2022-08-26 | 1,041 | 1,045 | 1,006 | 1,014 | 35,800 | 1,014 |
| 2022-08-25 | 1,023 | 1,045 | 1,023 | 1,033 | 36,100 | 1,033 |
| 2022-08-24 | 1,009 | 1,029 | 998 | 1,023 | 42,400 | 1,023 |
| 2022-08-23 | 992 | 1,010 | 972 | 1,008 | 29,800 | 1,008 |
| 2022-08-22 | 1,032 | 1,032 | 989 | 1,008 | 57,300 | 1,008 |
| 2022-08-19 | 1,022 | 1,056 | 1,015 | 1,046 | 62,900 | 1,046 |
| 2022-08-18 | 1,019 | 1,024 | 1,004 | 1,020 | 35,600 | 1,020 |
| 2022-08-17 | 1,029 | 1,067 | 1,027 | 1,029 | 156,300 | 1,029 |
| 2022-08-16 | 946 | 1,032 | 946 | 1,020 | 180,900 | 1,020 |
| 2022-08-15 | 909 | 956 | 909 | 945 | 58,500 | 945 |
| 2022-08-12 | 901 | 928 | 898 | 913 | 43,500 | 913 |
| 2022-08-10 | 931 | 939 | 898 | 901 | 111,600 | 901 |
| 2022-08-09 | 926 | 940 | 921 | 931 | 27,300 | 931 |
| 2022-08-08 | 948 | 948 | 917 | 939 | 77,300 | 939 |
| 2022-08-05 | 951 | 960 | 935 | 937 | 33,000 | 937 |
| 2022-08-04 | 984 | 998 | 937 | 940 | 126,600 | 940 |
| 2022-08-03 | 1,011 | 1,015 | 962 | 972 | 173,200 | 972 |
| 2022-08-02 | 979 | 1,061 | 978 | 1,007 | 300,000 | 1,007 |
| 2022-08-01 | 937 | 979 | 925 | 979 | 132,000 | 979 |
| 2022-07-29 | 958 | 980 | 908 | 922 | 112,900 | 922 |
| 2022-07-28 | 935 | 984 | 915 | 973 | 109,600 | 973 |
| 2022-07-27 | 953 | 968 | 917 | 932 | 81,700 | 932 |
| 2022-07-26 | 955 | 985 | 939 | 968 | 47,200 | 968 |
| 2022-07-25 | 974 | 985 | 948 | 955 | 60,000 | 955 |
| 2022-07-22 | 925 | 976 | 915 | 967 | 102,900 | 967 |
| 2022-07-21 | 923 | 942 | 898 | 910 | 58,600 | 910 |
| 2022-07-20 | 910 | 935 | 895 | 925 | 70,100 | 925 |
| 2022-07-19 | 916 | 948 | 886 | 898 | 72,300 | 898 |
| 2022-07-15 | 947 | 947 | 897 | 923 | 62,900 | 923 |
| 2022-07-14 | 930 | 960 | 922 | 949 | 58,400 | 949 |
| 2022-07-13 | 972 | 974 | 929 | 932 | 57,000 | 932 |
| 2022-07-12 | 965 | 999 | 949 | 985 | 122,100 | 985 |
| 2022-07-11 | 928 | 985 | 905 | 978 | 148,000 | 978 |
| 2022-07-08 | 874 | 939 | 866 | 924 | 92,000 | 924 |
| 2022-07-07 | 851 | 893 | 838 | 889 | 50,700 | 889 |
| 2022-07-06 | 826 | 861 | 810 | 861 | 56,500 | 861 |
| 2022-07-05 | 794 | 837 | 789 | 826 | 39,900 | 826 |
| 2022-07-04 | 830 | 846 | 784 | 794 | 71,100 | 794 |
| 2022-07-01 | 890 | 890 | 828 | 833 | 93,700 | 833 |
| 2022-06-30 | 844 | 892 | 840 | 892 | 65,900 | 892 |
| 2022-06-29 | 825 | 879 | 825 | 843 | 108,200 | 843 |
| 2022-06-28 | 862 | 865 | 825 | 828 | 172,200 | 828 |
| 2022-06-27 | 905 | 925 | 860 | 877 | 111,100 | 877 |
| 2022-06-24 | 905 | 950 | 903 | 925 | 155,000 | 925 |
| 2022-06-23 | 930 | 930 | 857 | 895 | 259,200 | 895 |
| 2022-06-22 | 850 | 931 | 836 | 912 | 639,100 | 912 |
| 2022-06-21 | 776 | 842 | 762 | 817 | 150,300 | 817 |
| 2022-06-20 | 765 | 784 | 729 | 776 | 148,100 | 776 |
| 2022-06-17 | 728 | 801 | 713 | 770 | 277,500 | 770 |
| 2022-06-16 | 825 | 848 | 724 | 749 | 987,900 | 749 |
| 2022-06-15 | 819 | 840 | 741 | 810 | 1,339,400 | 810 |
| 2022-06-14 | 709 | 850 | 678 | 820 | 2,109,600 | 820 |
| 2022-06-13 | 710 | 710 | 690 | 710 | 414,200 | 710 |
| 2022-06-10 | 599 | 610 | 588 | 610 | 42,400 | 610 |
| 2022-06-09 | 590 | 605 | 586 | 600 | 48,200 | 600 |
| 2022-06-08 | 580 | 588 | 580 | 583 | 10,000 | 583 |
| 2022-06-07 | 589 | 589 | 576 | 578 | 18,900 | 578 |
| 2022-06-06 | 577 | 595 | 572 | 589 | 24,400 | 589 |
| 2022-06-03 | 575 | 575 | 568 | 573 | 5,200 | 573 |
| 2022-06-02 | 578 | 578 | 568 | 568 | 5,000 | 568 |
| 2022-06-01 | 568 | 578 | 567 | 578 | 2,200 | 578 |
| 2022-05-31 | 578 | 578 | 566 | 568 | 4,200 | 568 |
| 2022-05-30 | 574 | 579 | 572 | 577 | 3,400 | 577 |
| 2022-05-27 | 571 | 579 | 571 | 572 | 7,300 | 572 |
| 2022-05-26 | 590 | 590 | 579 | 579 | 2,200 | 579 |
| 2022-05-25 | 570 | 581 | 569 | 578 | 9,200 | 578 |
| 2022-05-24 | 580 | 597 | 568 | 568 | 24,800 | 568 |
| 2022-05-23 | 595 | 595 | 561 | 584 | 31,700 | 584 |
| 2022-05-20 | 592 | 600 | 586 | 586 | 15,000 | 586 |
| 2022-05-19 | 582 | 600 | 580 | 600 | 39,300 | 600 |
| 2022-05-18 | 576 | 580 | 575 | 577 | 11,100 | 577 |
| 2022-05-17 | 567 | 584 | 567 | 573 | 20,900 | 573 |
| 2022-05-16 | 557 | 579 | 557 | 576 | 36,100 | 576 |
| 2022-05-13 | 553 | 558 | 551 | 557 | 12,300 | 557 |
| 2022-05-12 | 548 | 553 | 544 | 550 | 10,500 | 550 |
| 2022-05-11 | 547 | 549 | 540 | 548 | 9,800 | 548 |
| 2022-05-10 | 532 | 549 | 532 | 548 | 23,400 | 548 |
| 2022-05-09 | 532 | 537 | 531 | 532 | 2,800 | 532 |
| 2022-05-06 | 527 | 539 | 526 | 539 | 7,400 | 539 |
| 2022-05-02 | 528 | 536 | 525 | 534 | 15,400 | 534 |
| 2022-04-28 | 545 | 548 | 526 | 536 | 50,000 | 536 |
| 2022-04-27 | 515 | 523 | 512 | 522 | 6,300 | 522 |
| 2022-04-26 | 518 | 522 | 516 | 517 | 5,300 | 517 |
| 2022-04-25 | 519 | 519 | 514 | 519 | 6,000 | 519 |
| 2022-04-22 | 514 | 519 | 510 | 519 | 9,500 | 519 |
| 2022-04-21 | 520 | 520 | 512 | 517 | 7,700 | 517 |
| 2022-04-20 | 512 | 519 | 512 | 518 | 7,000 | 518 |
| 2022-04-19 | 511 | 520 | 511 | 515 | 5,600 | 515 |
| 2022-04-18 | 522 | 522 | 509 | 511 | 8,300 | 511 |
| 2022-04-15 | 518 | 518 | 510 | 515 | 7,000 | 515 |
| 2022-04-14 | 525 | 525 | 517 | 523 | 5,300 | 523 |
| 2022-04-13 | 517 | 524 | 516 | 520 | 14,000 | 520 |
| 2022-04-12 | 519 | 523 | 513 | 514 | 7,800 | 514 |
| 2022-04-11 | 512 | 514 | 507 | 514 | 6,300 | 514 |
| 2022-04-08 | 505 | 509 | 501 | 509 | 4,800 | 509 |
| 2022-04-07 | 506 | 513 | 504 | 504 | 7,100 | 504 |
| 2022-04-06 | 510 | 510 | 508 | 509 | 2,900 | 509 |
| 2022-04-05 | 509 | 513 | 508 | 513 | 7,300 | 513 |
| 2022-04-04 | 506 | 512 | 506 | 509 | 5,800 | 509 |
| 2022-04-01 | 510 | 510 | 505 | 506 | 15,800 | 506 |
| 2022-03-31 | 510 | 513 | 509 | 513 | 7,000 | 513 |
| 2022-03-30 | 510 | 512 | 508 | 512 | 3,600 | 512 |
| 2022-03-29 | 512 | 514 | 509 | 511 | 4,900 | 511 |
| 2022-03-28 | 516 | 516 | 513 | 513 | 4,100 | 513 |
| 2022-03-25 | 513 | 518 | 511 | 515 | 4,000 | 515 |
| 2022-03-24 | 511 | 517 | 511 | 512 | 6,700 | 512 |
| 2022-03-23 | 509 | 518 | 509 | 513 | 5,700 | 513 |
| 2022-03-22 | 516 | 518 | 510 | 512 | 15,800 | 512 |
| 2022-03-18 | 527 | 527 | 510 | 515 | 8,900 | 515 |
| 2022-03-17 | 528 | 530 | 522 | 525 | 4,000 | 525 |
| 2022-03-16 | 523 | 529 | 519 | 521 | 5,700 | 521 |
| 2022-03-15 | 529 | 530 | 517 | 525 | 10,400 | 525 |
| 2022-03-14 | 538 | 558 | 505 | 529 | 94,700 | 529 |
| 2022-03-11 | 559 | 563 | 545 | 548 | 57,900 | 548 |
| 2022-03-10 | 545 | 618 | 536 | 566 | 236,600 | 566 |
| 2022-03-09 | 520 | 535 | 520 | 535 | 117,700 | 535 |
| 2022-03-08 | 532 | 532 | 519 | 524 | 14,800 | 524 |
| 2022-03-07 | 538 | 541 | 528 | 532 | 10,700 | 532 |
| 2022-03-04 | 542 | 545 | 535 | 538 | 13,300 | 538 |
| 2022-03-03 | 535 | 544 | 535 | 542 | 17,700 | 542 |
| 2022-03-02 | 516 | 541 | 513 | 531 | 25,900 | 531 |
| 2022-03-01 | 511 | 518 | 511 | 515 | 3,200 | 515 |
| 2022-02-28 | 507 | 520 | 504 | 511 | 12,800 | 511 |
| 2022-02-25 | 507 | 515 | 502 | 506 | 14,300 | 506 |
| 2022-02-24 | 516 | 516 | 504 | 508 | 17,100 | 508 |
| 2022-02-22 | 515 | 516 | 510 | 516 | 4,900 | 516 |
| 2022-02-21 | 507 | 520 | 503 | 520 | 5,000 | 520 |
| 2022-02-18 | 513 | 519 | 510 | 512 | 6,100 | 512 |
| 2022-02-17 | 523 | 523 | 510 | 515 | 4,400 | 515 |
| 2022-02-16 | 528 | 528 | 513 | 517 | 5,900 | 517 |
| 2022-02-15 | 518 | 520 | 511 | 520 | 5,600 | 520 |
| 2022-02-14 | 520 | 520 | 510 | 518 | 5,500 | 518 |
| 2022-02-10 | 522 | 527 | 519 | 524 | 5,400 | 524 |
| 2022-02-09 | 518 | 522 | 516 | 522 | 8,500 | 522 |
| 2022-02-08 | 525 | 526 | 518 | 519 | 3,600 | 519 |
| 2022-02-07 | 524 | 530 | 513 | 525 | 10,400 | 525 |
| 2022-02-04 | 510 | 527 | 508 | 524 | 9,500 | 524 |
| 2022-02-03 | 505 | 510 | 505 | 510 | 8,200 | 510 |
| 2022-02-02 | 509 | 510 | 507 | 507 | 1,900 | 507 |
| 2022-02-01 | 498 | 510 | 498 | 501 | 4,800 | 501 |
| 2022-01-31 | 504 | 506 | 498 | 499 | 9,400 | 499 |
| 2022-01-28 | 497 | 508 | 495 | 508 | 16,700 | 508 |
| 2022-01-27 | 511 | 516 | 500 | 507 | 21,100 | 507 |
| 2022-01-26 | 517 | 518 | 511 | 516 | 3,900 | 516 |
| 2022-01-25 | 518 | 519 | 487 | 518 | 32,400 | 518 |
| 2022-01-24 | 518 | 520 | 512 | 519 | 7,800 | 519 |
| 2022-01-21 | 524 | 524 | 514 | 522 | 11,800 | 522 |
| 2022-01-20 | 520 | 527 | 517 | 524 | 7,600 | 524 |
| 2022-01-19 | 534 | 534 | 521 | 521 | 11,100 | 521 |
| 2022-01-18 | 534 | 539 | 533 | 534 | 6,500 | 534 |
| 2022-01-17 | 523 | 540 | 522 | 533 | 12,400 | 533 |
| 2022-01-14 | 523 | 530 | 520 | 523 | 8,300 | 523 |
| 2022-01-13 | 521 | 530 | 520 | 530 | 4,400 | 530 |
| 2022-01-12 | 521 | 527 | 520 | 521 | 10,200 | 521 |
| 2022-01-11 | 530 | 532 | 514 | 520 | 20,200 | 520 |
| 2022-01-07 | 535 | 543 | 525 | 530 | 11,500 | 530 |
| 2022-01-06 | 540 | 548 | 522 | 539 | 37,900 | 539 |
| 2022-01-05 | 539 | 549 | 538 | 543 | 19,200 | 543 |
| 2022-01-04 | 536 | 546 | 534 | 539 | 13,700 | 539 |
分割・併合履歴 ： [2005-01-26]1株→2株
