6440 JUKI(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	589	610	589	598	412,000	2,669.64
1986-12-26	581	594	577	583	274,000	2,602.68
1986-12-25	600	600	585	586	172,000	2,616.07
1986-12-24	592	600	590	600	158,000	2,678.57
1986-12-23	600	607	595	596	187,000	2,660.71
1986-12-22	607	610	592	601	164,000	2,683.04
1986-12-19	610	610	605	607	161,000	2,709.82
1986-12-18	649	649	610	628	183,000	2,803.57
1986-12-17	642	642	615	640	44,000	2,857.14
1986-12-16	649	649	636	641	84,000	2,861.61
1986-12-15	674	674	646	669	85,000	2,986.61
1986-12-12	650	674	648	674	100,000	3,008.93
1986-12-11	668	668	660	661	103,000	2,950.89
1986-12-10	685	690	660	668	219,000	2,982.14
1986-12-09	715	720	680	690	614,000	3,080.36
1986-12-08	674	721	670	705	958,000	3,147.32
1986-12-06	605	644	603	644	240,000	2,875
1986-12-05	580	600	580	599	81,000	2,674.11
1986-12-04	597	605	580	580	113,000	2,589.29
1986-12-03	616	616	595	597	69,000	2,665.18
1986-12-02	607	610	600	610	56,000	2,723.21
1986-12-01	607	610	606	606	39,000	2,705.36
1986-11-29	620	620	604	604	65,000	2,696.43
1986-11-28	616	620	610	610	98,000	2,723.21
1986-11-27	575	606	575	606	129,000	2,705.36
1986-11-26	580	586	571	576	84,000	2,571.43
1986-11-25	588	588	585	586	200,000	2,616.07
1986-11-22	599	599	593	593	29,000	2,647.32
1986-11-21	601	602	585	598	66,000	2,669.64
1986-11-20	610	615	600	600	63,000	2,678.57
1986-11-19	629	630	612	612	33,000	2,732.14
1986-11-18	620	644	620	630	35,000	2,812.50
1986-11-17	621	630	621	622	12,000	2,776.79
1986-11-14	616	625	615	620	110,000	2,767.86
1986-11-13	631	640	631	635	69,000	2,834.82
1986-11-12	660	670	645	650	71,000	2,901.79
1986-11-11	673	676	664	670	128,000	2,991.07
1986-11-10	660	680	640	680	181,000	3,035.71
1986-11-07	700	700	665	670	328,000	2,991.07
1986-11-06	661	690	652	690	305,000	3,080.36
1986-11-05	700	701	646	651	626,000	2,906.25
1986-11-04	631	670	624	661	485,000	2,950.89
1986-11-01	599	621	595	621	132,000	2,772.32
1986-10-31	555	575	545	575	83,000	2,566.96
1986-10-30	589	589	555	555	78,000	2,477.68
1986-10-29	525	589	515	589	206,000	2,629.46
1986-10-28	540	540	525	540	53,000	2,410.71
1986-10-27	530	530	530	530	11,000	2,366.07
1986-10-25	520	520	511	520	24,000	2,321.43
1986-10-24	530	530	510	511	82,000	2,281.25
1986-10-23	511	511	508	508	53,000	2,267.86
1986-10-22	510	510	501	502	34,000	2,241.07
1986-10-21	500	500	495	500	50,000	2,232.14
1986-10-20	510	515	500	500	79,000	2,232.14
1986-10-17	521	521	510	510	50,000	2,276.79
1986-10-16	535	535	535	535	14,000	2,388.39
1986-10-15	550	550	545	545	17,000	2,433.04
1986-10-14	560	569	541	560	43,000	2,500
1986-10-13	570	570	560	560	17,000	2,500
1986-10-09	549	570	545	569	40,000	2,540.18
1986-10-08	560	560	520	560	126,000	2,500
1986-10-07	540	570	540	570	46,000	2,544.64
1986-10-06	570	570	540	540	88,000	2,410.71
1986-10-04	555	555	550	550	46,000	2,455.36
1986-10-03	496	526	496	525	89,000	2,343.75
1986-10-02	520	520	490	500	88,000	2,232.14
1986-10-01	530	541	520	520	238,000	2,321.43
1986-09-30	554	560	546	550	98,000	2,455.36
1986-09-29	580	580	563	563	97,000	2,513.39
1986-09-27	572	574	572	573	78,000	2,558.04
1986-09-26	583	589	580	580	145,000	2,589.29
1986-09-25	592	596	591	596	75,000	2,660.71
1986-09-24	590	600	590	592	98,000	2,642.86
1986-09-22	591	600	591	598	66,000	2,669.64
1986-09-19	600	615	600	601	62,000	2,683.04
1986-09-18	590	600	590	600	76,000	2,678.57
1986-09-17	605	606	591	591	152,000	2,638.39
1986-09-16	625	628	601	601	60,000	2,683.04
1986-09-12	598	615	590	615	162,000	2,745.54
1986-09-11	620	621	600	601	128,000	2,683.04
1986-09-10	650	650	621	621	147,000	2,772.32
1986-09-09	649	658	643	650	53,000	2,901.79
1986-09-08	628	655	625	655	54,000	2,924.11
1986-09-06	597	630	595	630	976,000	2,812.50
1986-09-05	630	636	605	617	297,000	2,754.46
1986-09-04	656	656	631	643	71,000	2,870.54
1986-09-03	651	656	636	656	100,000	2,928.57
1986-09-02	700	710	670	670	303,000	2,991.07
1986-09-01	678	716	678	710	312,000	3,169.64
1986-08-30	668	680	654	670	214,000	2,991.07
1986-08-29	600	658	593	658	211,000	2,937.50
1986-08-28	601	610	580	590	192,000	2,633.93
1986-08-27	599	610	591	591	180,000	2,638.39
1986-08-26	600	600	590	599	113,000	2,674.11
1986-08-25	605	624	600	624	106,000	2,785.71
1986-08-23	610	615	595	615	81,000	2,745.54
1986-08-22	661	662	620	629	144,000	2,808.04
1986-08-21	676	680	670	671	163,000	2,995.54
1986-08-20	680	690	680	686	101,000	3,062.50
1986-08-19	698	703	685	685	69,000	3,058.04
1986-08-18	700	703	685	688	160,000	3,071.43
1986-08-15	698	708	690	708	123,000	3,160.71
1986-08-14	655	700	652	690	253,000	3,080.36
1986-08-13	710	711	680	680	177,000	3,035.71
1986-08-12	729	730	701	720	91,000	3,214.29
1986-08-11	720	730	710	729	164,000	3,254.46
1986-08-08	775	775	733	740	192,000	3,303.57
1986-08-07	772	785	750	785	356,000	3,504.46
1986-08-06	800	803	775	792	246,000	3,535.71
1986-08-05	803	810	800	805	227,000	3,593.75
1986-08-04	810	830	805	805	126,000	3,593.75
1986-08-02	815	820	810	820	166,000	3,660.71
1986-08-01	815	822	815	822	55,000	3,669.64
1986-07-31	831	831	801	830	163,000	3,705.36
1986-07-30	853	853	810	830	189,000	3,705.36
1986-07-29	832	843	799	843	453,000	3,763.39
1986-07-28	850	860	840	842	181,000	3,758.93
1986-07-26	879	879	860	860	101,000	3,839.29
1986-07-25	876	903	876	882	91,000	3,937.50
1986-07-24	880	907	874	877	253,000	3,915.18
1986-07-23	900	910	885	885	220,000	3,950.89
1986-07-22	905	912	902	902	121,000	4,026.79
1986-07-21	920	930	900	930	95,000	4,151.79
1986-07-19	930	931	905	907	41,000	4,049.11
1986-07-18	912	930	905	927	160,000	4,138.39
1986-07-17	921	940	920	932	168,000	4,160.71
1986-07-16	930	937	910	914	164,000	4,080.36
1986-07-15	957	959	935	944	255,000	4,214.29
1986-07-14	930	960	926	960	248,000	4,285.71
1986-07-11	940	940	925	926	221,000	4,133.93
1986-07-10	970	970	935	950	330,000	4,241.07
1986-07-09	955	978	949	978	416,000	4,366.07
1986-07-08	916	966	916	965	535,000	4,308.04
1986-07-07	952	970	925	926	420,000	4,133.93
1986-07-05	980	985	940	940	278,000	4,196.43
1986-07-04	1,030	1,040	970	980	5,537,001	4,375
1986-07-03	940	999	940	999	2,118,000	4,459.82
1986-07-02	953	971	927	940	598,000	4,196.43
1986-07-01	999	999	962	963	1,305,000	4,299.11
1986-06-30	1,030	1,030	985	989	2,856,000	4,415.18
1986-06-28	990	1,040	990	1,010	6,508,001	4,508.93
1986-06-27	915	975	915	975	4,875,001	4,352.68
1986-06-26	875	894	871	875	353,000	3,906.25
1986-06-25	868	880	865	865	222,000	3,861.61
1986-06-24	880	885	860	878	105,000	3,919.64
1986-06-23	879	885	870	885	115,000	3,950.89
1986-06-21	870	879	859	859	89,000	3,834.82
1986-06-20	890	890	875	885	77,000	3,950.89
1986-06-19	889	901	879	899	82,000	4,013.39
1986-06-18	860	879	860	879	131,000	3,924.11
1986-06-17	886	890	865	870	134,000	3,883.93
1986-06-16	900	900	860	876	133,000	3,910.71
1986-06-13	910	925	893	895	214,000	3,995.54
1986-06-12	936	936	899	914	388,000	4,080.36
1986-06-11	938	938	911	930	1,037,000	4,151.79
1986-06-10	904	944	904	924	1,939,000	4,125
1986-06-09	898	925	885	924	1,035,000	4,125
1986-06-07	885	895	875	894	249,000	3,991.07
1986-06-06	908	908	865	885	687,000	3,950.89
1986-06-05	908	908	875	904	1,509,000	4,035.71
1986-06-04	850	900	850	898	3,326,001	4,008.93
1986-06-03	849	850	841	850	44,000	3,794.64
1986-06-02	879	879	850	860	61,000	3,839.29
1986-05-31	850	860	845	860	43,000	3,839.29
1986-05-30	845	870	845	860	97,000	3,839.29
1986-05-29	839	843	827	840	192,000	3,750
1986-05-28	840	850	831	833	205,000	3,718.75
1986-05-27	841	845	830	845	206,000	3,772.32
1986-05-26	855	855	840	849	63,000	3,790.18
1986-05-24	851	865	850	857	38,000	3,825.89
1986-05-23	855	865	846	846	119,000	3,776.79
1986-05-22	860	872	850	870	87,000	3,883.93
1986-05-21	850	873	850	855	47,000	3,816.96
1986-05-20	859	861	850	861	173,000	3,843.75
1986-05-19	858	880	855	855	62,000	3,816.96
1986-05-17	865	865	852	852	53,000	3,803.57
1986-05-16	888	890	856	880	171,000	3,928.57
1986-05-15	879	898	860	898	174,000	4,008.93
1986-05-14	852	880	852	879	78,000	3,924.11
1986-05-13	860	888	850	888	134,000	3,964.29
1986-05-12	900	900	871	871	83,000	3,888.39
1986-05-09	890	900	875	900	169,000	4,017.86
1986-05-08	880	885	869	885	146,000	3,950.89
1986-05-07	894	894	860	880	137,000	3,928.57
1986-05-06	900	908	894	904	321,000	4,035.71
1986-05-02	918	918	880	910	973,000	4,062.50
1986-05-01	879	927	876	910	1,366,000	4,062.50
1986-04-30	867	869	853	869	244,000	3,879.46
1986-04-28	820	847	820	847	108,000	3,781.25
1986-04-26	835	840	820	820	209,000	3,660.71
1986-04-25	824	847	824	845	108,000	3,772.32
1986-04-24	840	840	820	824	89,000	3,678.57
1986-04-23	822	822	809	822	219,000	3,669.64
1986-04-22	820	840	820	823	192,000	3,674.11
1986-04-21	821	821	821	821	13,000	3,665.18
1986-04-19	837	847	835	847	28,000	3,781.25
1986-04-18	821	847	821	847	87,000	3,781.25
1986-04-17	822	830	820	830	144,000	3,705.36
1986-04-16	820	847	820	827	100,000	3,691.96
1986-04-15	822	830	820	821	166,000	3,665.18
1986-04-14	850	850	821	824	71,000	3,678.57
1986-04-11	831	832	831	832	41,000	3,714.29
1986-04-10	852	860	848	848	147,000	3,785.71
1986-04-09	850	860	845	845	122,000	3,772.32
1986-04-08	841	849	830	845	161,000	3,772.32
1986-04-07	850	859	835	835	43,000	3,727.68
1986-04-05	837	860	837	860	91,000	3,839.29
1986-04-04	850	860	830	860	221,000	3,839.29
1986-04-03	837	870	830	860	213,000	3,839.29
1986-04-02	864	864	835	851	160,000	3,799.11
1986-04-01	865	874	830	874	111,000	3,901.79
1986-03-31	870	875	855	875	136,000	3,906.25
1986-03-29	880	880	879	879	25,000	3,924.11
1986-03-28	864	889	855	885	300,000	3,950.89
1986-03-27	842	870	826	870	885,000	3,883.93
1986-03-26	845	870	833	835	583,000	3,727.68
1986-03-25	890	890	885	885	49,000	3,950.89
1986-03-24	840	890	840	890	356,000	3,973.21
1986-03-22	865	890	865	884	181,000	3,946.43
1986-03-20	853	875	851	875	208,000	3,906.25
1986-03-19	890	890	850	885	221,000	3,950.89
1986-03-18	870	880	850	880	323,000	3,928.57
1986-03-17	900	909	870	873	416,000	3,897.32
1986-03-15	900	901	890	900	364,000	4,017.86
1986-03-14	860	894	852	860	575,000	3,839.29
1986-03-13	864	874	830	830	856,000	3,705.36
1986-03-12	906	910	880	894	1,000,000	3,991.07
1986-03-11	939	940	912	920	954,000	4,107.14
1986-03-10	960	969	925	935	944,000	4,174.11
1986-03-07	975	983	941	950	2,775,000	4,241.07
1986-03-06	970	1,030	965	985	11,232,002	4,397.32
1986-03-05	900	960	900	960	12,062,002	4,285.71
1986-03-04	869	880	858	860	1,024,000	3,839.29
1986-03-03	860	869	840	864	429,000	3,857.14
1986-03-01	810	850	809	850	445,000	3,794.64
1986-02-28	804	820	801	809	398,000	3,611.61
1986-02-27	820	830	804	812	378,000	3,625
1986-02-26	831	840	820	825	399,000	3,683.04
1986-02-25	850	860	820	821	338,000	3,665.18
1986-02-24	860	867	840	841	431,000	3,754.46
1986-02-22	860	870	850	856	880,000	3,821.43
1986-02-21	835	870	835	865	516,000	3,861.61
1986-02-20	815	850	810	838	492,000	3,741.07
1986-02-19	820	837	805	817	633,000	3,647.32
1986-02-18	860	880	810	860	735,000	3,839.29
1986-02-17	910	910	875	900	792,000	4,017.86
1986-02-15	890	918	872	918	952,000	4,098.21
1986-02-14	925	928	899	900	2,529,000	4,017.86
1986-02-13	886	929	869	929	4,662,001	4,147.32
1986-02-12	881	910	878	890	4,200,001	3,973.21
1986-02-10	849	888	849	871	2,602,000	3,888.39
1986-02-07	840	859	840	859	2,121,000	3,834.82
1986-02-06	889	892	855	870	5,149,001	3,883.93
1986-02-05	860	880	843	879	5,784,001	3,924.11
1986-02-04	840	849	821	845	2,921,000	3,772.32
1986-02-03	820	860	815	825	5,113,001	3,683.04
1986-02-01	804	805	780	801	1,141,000	3,575.89
1986-01-31	765	810	761	795	3,055,000	3,549.11
1986-01-30	788	809	760	775	6,601,001	3,459.82
1986-01-29	755	755	755	755	5,043,001	3,370.54
1986-01-28	620	659	619	655	5,104,001	2,924.11
1986-01-27	593	599	584	592	1,876,000	2,642.86
1986-01-25	579	594	577	583	1,038,000	2,602.68
1986-01-24	555	583	540	583	661,000	2,602.68
1986-01-23	565	571	535	535	1,031,000	2,388.39
1986-01-22	565	571	560	561	467,000	2,504.46
1986-01-21	560	564	555	558	471,000	2,491.07
1986-01-20	536	560	536	551	258,000	2,459.82
1986-01-18	540	546	538	538	107,000	2,401.79
1986-01-17	545	550	535	545	96,000	2,433.04
1986-01-16	552	552	545	546	104,000	2,437.50
1986-01-14	546	553	540	542	169,000	2,419.64
1986-01-13	540	555	535	555	265,000	2,477.68
1986-01-10	520	542	520	535	148,000	2,388.39
1986-01-09	519	519	510	519	80,000	2,316.96
1986-01-08	510	520	504	520	114,000	2,321.43
1986-01-07	510	510	503	505	22,000	2,254.46
1986-01-06	504	506	502	502	31,000	2,241.07
1986-01-04	509	510	502	502	30,000	2,241.07

分割・併合履歴： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株

2024年06月
日	月	火	水	木	金	土
« 05月31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