6440 JUKI(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 561 | 561 | 553 | 560 | 64,000 | 2,800 |
| 1991-12-27 | 565 | 574 | 563 | 573 | 104,000 | 2,865 |
| 1991-12-26 | 555 | 563 | 550 | 562 | 55,000 | 2,810 |
| 1991-12-25 | 556 | 563 | 535 | 535 | 241,000 | 2,675 |
| 1991-12-24 | 571 | 571 | 556 | 556 | 45,000 | 2,780 |
| 1991-12-20 | 553 | 560 | 553 | 560 | 28,000 | 2,800 |
| 1991-12-19 | 591 | 591 | 561 | 563 | 40,000 | 2,815 |
| 1991-12-18 | 603 | 604 | 600 | 600 | 24,000 | 3,000 |
| 1991-12-17 | 607 | 625 | 607 | 608 | 73,000 | 3,040 |
| 1991-12-16 | 607 | 616 | 606 | 607 | 16,000 | 3,035 |
| 1991-12-13 | 600 | 608 | 590 | 600 | 74,000 | 3,000 |
| 1991-12-12 | 599 | 600 | 590 | 600 | 42,000 | 3,000 |
| 1991-12-11 | 586 | 586 | 570 | 570 | 45,000 | 2,850 |
| 1991-12-10 | 600 | 600 | 581 | 581 | 100,000 | 2,905 |
| 1991-12-09 | 576 | 590 | 575 | 590 | 17,000 | 2,950 |
| 1991-12-06 | 600 | 600 | 586 | 586 | 50,000 | 2,930 |
| 1991-12-05 | 620 | 620 | 600 | 604 | 93,000 | 3,020 |
| 1991-12-04 | 591 | 610 | 591 | 610 | 37,000 | 3,050 |
| 1991-12-03 | 555 | 561 | 545 | 561 | 78,000 | 2,805 |
| 1991-12-02 | 566 | 567 | 538 | 542 | 158,000 | 2,710 |
| 1991-11-29 | 581 | 590 | 560 | 560 | 44,000 | 2,800 |
| 1991-11-28 | 615 | 615 | 580 | 590 | 55,000 | 2,950 |
| 1991-11-27 | 603 | 605 | 590 | 605 | 61,000 | 3,025 |
| 1991-11-26 | 590 | 595 | 590 | 593 | 20,000 | 2,965 |
| 1991-11-25 | 590 | 590 | 586 | 589 | 49,000 | 2,945 |
| 1991-11-22 | 602 | 605 | 585 | 585 | 94,000 | 2,925 |
| 1991-11-21 | 611 | 615 | 600 | 600 | 105,000 | 3,000 |
| 1991-11-20 | 610 | 620 | 605 | 611 | 31,000 | 3,055 |
| 1991-11-19 | 610 | 620 | 610 | 615 | 69,000 | 3,075 |
| 1991-11-18 | 598 | 607 | 598 | 600 | 171,000 | 3,000 |
| 1991-11-15 | 655 | 655 | 628 | 628 | 82,000 | 3,140 |
| 1991-11-14 | 660 | 664 | 655 | 657 | 112,000 | 3,285 |
| 1991-11-13 | 667 | 668 | 660 | 661 | 37,000 | 3,305 |
| 1991-11-12 | 662 | 669 | 660 | 667 | 48,000 | 3,335 |
| 1991-11-11 | 661 | 666 | 660 | 660 | 20,000 | 3,300 |
| 1991-11-08 | 663 | 668 | 660 | 660 | 156,000 | 3,300 |
| 1991-11-07 | 680 | 680 | 661 | 661 | 63,000 | 3,305 |
| 1991-11-06 | 665 | 680 | 665 | 671 | 45,000 | 3,355 |
| 1991-11-05 | 680 | 687 | 680 | 681 | 49,000 | 3,405 |
| 1991-11-01 | 691 | 693 | 681 | 685 | 125,000 | 3,425 |
| 1991-10-31 | 715 | 715 | 700 | 700 | 100,000 | 3,500 |
| 1991-10-30 | 723 | 723 | 710 | 713 | 242,000 | 3,565 |
| 1991-10-29 | 700 | 735 | 695 | 724 | 526,000 | 3,620 |
| 1991-10-28 | 691 | 700 | 690 | 695 | 130,000 | 3,475 |
| 1991-10-25 | 686 | 690 | 676 | 685 | 102,000 | 3,425 |
| 1991-10-24 | 684 | 690 | 675 | 685 | 128,000 | 3,425 |
| 1991-10-23 | 695 | 695 | 680 | 684 | 89,000 | 3,420 |
| 1991-10-22 | 690 | 695 | 679 | 690 | 351,000 | 3,450 |
| 1991-10-21 | 666 | 685 | 662 | 680 | 160,000 | 3,400 |
| 1991-10-18 | 640 | 655 | 637 | 646 | 170,000 | 3,230 |
| 1991-10-17 | 640 | 640 | 635 | 637 | 138,000 | 3,185 |
| 1991-10-16 | 648 | 650 | 630 | 633 | 101,000 | 3,165 |
| 1991-10-15 | 646 | 650 | 630 | 638 | 110,000 | 3,190 |
| 1991-10-14 | 645 | 648 | 637 | 645 | 31,000 | 3,225 |
| 1991-10-11 | 656 | 669 | 646 | 648 | 161,000 | 3,240 |
| 1991-10-09 | 650 | 660 | 645 | 646 | 493,000 | 3,230 |
| 1991-10-08 | 690 | 695 | 680 | 680 | 69,000 | 3,400 |
| 1991-10-07 | 690 | 690 | 685 | 690 | 30,000 | 3,450 |
| 1991-10-04 | 700 | 702 | 690 | 690 | 149,000 | 3,450 |
| 1991-10-03 | 695 | 700 | 690 | 695 | 139,000 | 3,475 |
| 1991-10-02 | 706 | 709 | 691 | 691 | 226,000 | 3,455 |
| 1991-10-01 | 700 | 709 | 700 | 702 | 67,000 | 3,510 |
| 1991-09-30 | 680 | 700 | 680 | 694 | 38,000 | 3,470 |
| 1991-09-27 | 710 | 715 | 690 | 690 | 109,000 | 3,450 |
| 1991-09-26 | 696 | 700 | 690 | 700 | 74,000 | 3,500 |
| 1991-09-25 | 700 | 700 | 690 | 696 | 128,000 | 3,480 |
| 1991-09-24 | 702 | 709 | 680 | 680 | 137,000 | 3,400 |
| 1991-09-20 | 738 | 738 | 690 | 700 | 223,000 | 3,500 |
| 1991-09-19 | 750 | 780 | 710 | 729 | 681,000 | 3,645 |
| 1991-09-18 | 725 | 739 | 716 | 739 | 373,000 | 3,695 |
| 1991-09-17 | 734 | 734 | 710 | 719 | 260,000 | 3,595 |
| 1991-09-13 | 715 | 730 | 710 | 724 | 544,000 | 3,620 |
| 1991-09-12 | 680 | 710 | 680 | 695 | 804,000 | 3,475 |
| 1991-09-11 | 659 | 664 | 651 | 664 | 110,000 | 3,320 |
| 1991-09-10 | 665 | 665 | 655 | 660 | 81,000 | 3,300 |
| 1991-09-09 | 669 | 669 | 651 | 655 | 166,000 | 3,275 |
| 1991-09-06 | 640 | 680 | 638 | 670 | 330,000 | 3,350 |
| 1991-09-05 | 620 | 641 | 616 | 637 | 252,000 | 3,185 |
| 1991-09-04 | 585 | 610 | 580 | 610 | 84,000 | 3,050 |
| 1991-09-03 | 596 | 596 | 585 | 586 | 75,000 | 2,930 |
| 1991-09-02 | 580 | 595 | 575 | 585 | 95,000 | 2,925 |
| 1991-08-30 | 565 | 599 | 565 | 575 | 40,000 | 2,875 |
| 1991-08-29 | 562 | 577 | 559 | 575 | 35,000 | 2,875 |
| 1991-08-28 | 564 | 564 | 547 | 560 | 94,000 | 2,800 |
| 1991-08-27 | 571 | 575 | 560 | 562 | 39,000 | 2,810 |
| 1991-08-26 | 574 | 580 | 574 | 575 | 64,000 | 2,875 |
| 1991-08-23 | 598 | 598 | 575 | 575 | 71,000 | 2,875 |
| 1991-08-22 | 600 | 600 | 590 | 590 | 88,000 | 2,950 |
| 1991-08-21 | 545 | 585 | 540 | 571 | 145,000 | 2,855 |
| 1991-08-20 | 551 | 551 | 525 | 545 | 132,000 | 2,725 |
| 1991-08-19 | 575 | 585 | 552 | 561 | 171,000 | 2,805 |
| 1991-08-16 | 591 | 591 | 581 | 590 | 71,000 | 2,950 |
| 1991-08-15 | 599 | 600 | 590 | 595 | 95,000 | 2,975 |
| 1991-08-14 | 582 | 600 | 582 | 600 | 104,000 | 3,000 |
| 1991-08-13 | 581 | 590 | 581 | 582 | 64,000 | 2,910 |
| 1991-08-12 | 601 | 602 | 590 | 591 | 100,000 | 2,955 |
| 1991-08-09 | 633 | 633 | 611 | 620 | 80,000 | 3,100 |
| 1991-08-08 | 636 | 650 | 635 | 635 | 48,000 | 3,175 |
| 1991-08-07 | 649 | 649 | 635 | 635 | 23,000 | 3,175 |
| 1991-08-06 | 650 | 650 | 632 | 633 | 60,000 | 3,165 |
| 1991-08-05 | 662 | 669 | 660 | 662 | 52,000 | 3,310 |
| 1991-08-02 | 662 | 662 | 662 | 662 | 28,000 | 3,310 |
| 1991-08-01 | 685 | 685 | 656 | 661 | 59,000 | 3,305 |
| 1991-07-31 | 680 | 698 | 665 | 685 | 103,000 | 3,425 |
| 1991-07-30 | 640 | 655 | 640 | 650 | 63,000 | 3,250 |
| 1991-07-29 | 642 | 660 | 642 | 645 | 65,000 | 3,225 |
| 1991-07-26 | 635 | 650 | 632 | 640 | 152,000 | 3,200 |
| 1991-07-25 | 641 | 651 | 631 | 639 | 105,000 | 3,195 |
| 1991-07-24 | 647 | 651 | 630 | 651 | 59,000 | 3,255 |
| 1991-07-23 | 647 | 653 | 640 | 651 | 34,000 | 3,255 |
| 1991-07-22 | 674 | 674 | 650 | 660 | 18,000 | 3,300 |
| 1991-07-19 | 665 | 675 | 665 | 674 | 24,000 | 3,370 |
| 1991-07-18 | 640 | 675 | 640 | 675 | 79,000 | 3,375 |
| 1991-07-17 | 688 | 688 | 680 | 680 | 117,000 | 3,400 |
| 1991-07-16 | 689 | 719 | 688 | 688 | 139,000 | 3,440 |
| 1991-07-15 | 670 | 689 | 670 | 685 | 54,000 | 3,425 |
| 1991-07-12 | 660 | 664 | 651 | 664 | 91,000 | 3,320 |
| 1991-07-11 | 664 | 664 | 650 | 655 | 51,000 | 3,275 |
| 1991-07-10 | 634 | 654 | 620 | 654 | 208,000 | 3,270 |
| 1991-07-09 | 605 | 614 | 560 | 614 | 271,000 | 3,070 |
| 1991-07-08 | 651 | 655 | 600 | 605 | 126,000 | 3,025 |
| 1991-07-05 | 670 | 681 | 661 | 665 | 118,000 | 3,325 |
| 1991-07-04 | 696 | 696 | 650 | 680 | 83,000 | 3,400 |
| 1991-07-03 | 728 | 728 | 700 | 700 | 58,000 | 3,500 |
| 1991-07-02 | 730 | 734 | 725 | 729 | 145,000 | 3,645 |
| 1991-07-01 | 710 | 734 | 705 | 725 | 100,000 | 3,625 |
| 1991-06-28 | 722 | 725 | 695 | 695 | 101,000 | 3,475 |
| 1991-06-27 | 701 | 715 | 700 | 715 | 60,000 | 3,575 |
| 1991-06-26 | 721 | 734 | 705 | 705 | 129,000 | 3,525 |
| 1991-06-25 | 705 | 720 | 695 | 720 | 71,000 | 3,600 |
| 1991-06-24 | 720 | 720 | 695 | 695 | 97,000 | 3,475 |
| 1991-06-21 | 712 | 718 | 710 | 710 | 71,000 | 3,550 |
| 1991-06-20 | 710 | 710 | 696 | 705 | 80,000 | 3,525 |
| 1991-06-19 | 739 | 739 | 690 | 705 | 149,000 | 3,525 |
| 1991-06-18 | 732 | 740 | 721 | 721 | 67,000 | 3,605 |
| 1991-06-17 | 744 | 745 | 730 | 732 | 91,000 | 3,660 |
| 1991-06-14 | 715 | 724 | 712 | 724 | 195,000 | 3,620 |
| 1991-06-13 | 710 | 715 | 706 | 710 | 118,000 | 3,550 |
| 1991-06-12 | 712 | 720 | 710 | 710 | 71,000 | 3,550 |
| 1991-06-11 | 711 | 716 | 710 | 716 | 104,000 | 3,580 |
| 1991-06-10 | 721 | 725 | 710 | 710 | 64,000 | 3,550 |
| 1991-06-07 | 730 | 730 | 720 | 720 | 84,000 | 3,600 |
| 1991-06-06 | 740 | 740 | 730 | 730 | 56,000 | 3,650 |
| 1991-06-05 | 760 | 760 | 740 | 740 | 64,000 | 3,700 |
| 1991-06-04 | 751 | 770 | 751 | 760 | 55,000 | 3,800 |
| 1991-06-03 | 773 | 773 | 761 | 761 | 23,000 | 3,805 |
| 1991-05-31 | 770 | 770 | 750 | 756 | 77,000 | 3,780 |
| 1991-05-30 | 773 | 773 | 762 | 765 | 48,000 | 3,825 |
| 1991-05-29 | 785 | 785 | 765 | 765 | 55,000 | 3,825 |
| 1991-05-28 | 780 | 783 | 775 | 778 | 48,000 | 3,890 |
| 1991-05-27 | 770 | 779 | 760 | 760 | 22,000 | 3,800 |
| 1991-05-24 | 745 | 769 | 745 | 750 | 97,000 | 3,750 |
| 1991-05-23 | 742 | 742 | 723 | 740 | 120,000 | 3,700 |
| 1991-05-22 | 745 | 750 | 743 | 743 | 72,000 | 3,715 |
| 1991-05-21 | 751 | 751 | 745 | 745 | 32,000 | 3,725 |
| 1991-05-20 | 764 | 764 | 751 | 751 | 31,000 | 3,755 |
| 1991-05-17 | 760 | 765 | 750 | 764 | 72,000 | 3,820 |
| 1991-05-16 | 790 | 790 | 770 | 770 | 86,000 | 3,850 |
| 1991-05-15 | 770 | 781 | 755 | 780 | 74,000 | 3,900 |
| 1991-05-14 | 775 | 775 | 760 | 765 | 47,000 | 3,825 |
| 1991-05-13 | 785 | 785 | 760 | 766 | 68,000 | 3,830 |
| 1991-05-10 | 765 | 785 | 765 | 784 | 106,000 | 3,920 |
| 1991-05-09 | 760 | 770 | 754 | 765 | 251,000 | 3,825 |
| 1991-05-08 | 795 | 800 | 795 | 800 | 62,000 | 4,000 |
| 1991-05-07 | 828 | 828 | 815 | 815 | 93,000 | 4,075 |
| 1991-05-02 | 830 | 830 | 816 | 830 | 131,000 | 4,150 |
| 1991-05-01 | 815 | 820 | 782 | 820 | 448,000 | 4,100 |
| 1991-04-30 | 810 | 811 | 800 | 809 | 150,000 | 4,045 |
| 1991-04-26 | 815 | 825 | 805 | 825 | 79,000 | 4,125 |
| 1991-04-25 | 825 | 825 | 816 | 816 | 117,000 | 4,080 |
| 1991-04-24 | 840 | 840 | 825 | 825 | 87,000 | 4,125 |
| 1991-04-23 | 833 | 836 | 826 | 830 | 72,000 | 4,150 |
| 1991-04-22 | 860 | 860 | 842 | 843 | 139,000 | 4,215 |
| 1991-04-19 | 879 | 880 | 862 | 862 | 91,000 | 4,310 |
| 1991-04-18 | 881 | 886 | 862 | 880 | 967,000 | 4,400 |
| 1991-04-17 | 867 | 885 | 860 | 880 | 132,000 | 4,400 |
| 1991-04-16 | 883 | 883 | 860 | 860 | 137,000 | 4,300 |
| 1991-04-15 | 889 | 889 | 870 | 879 | 104,000 | 4,395 |
| 1991-04-12 | 890 | 890 | 870 | 880 | 235,000 | 4,400 |
| 1991-04-11 | 915 | 921 | 885 | 885 | 434,000 | 4,425 |
| 1991-04-10 | 897 | 928 | 890 | 905 | 1,382,000 | 4,525 |
| 1991-04-09 | 865 | 883 | 858 | 880 | 1,280,000 | 4,400 |
| 1991-04-08 | 865 | 869 | 855 | 860 | 157,000 | 4,300 |
| 1991-04-05 | 870 | 880 | 860 | 860 | 137,000 | 4,300 |
| 1991-04-04 | 870 | 870 | 843 | 860 | 131,000 | 4,300 |
| 1991-04-03 | 866 | 866 | 855 | 860 | 107,000 | 4,300 |
| 1991-04-02 | 860 | 860 | 842 | 851 | 276,000 | 4,255 |
| 1991-04-01 | 866 | 870 | 860 | 864 | 123,000 | 4,320 |
| 1991-03-29 | 880 | 880 | 859 | 866 | 146,000 | 4,330 |
| 1991-03-28 | 900 | 900 | 880 | 880 | 93,000 | 4,400 |
| 1991-03-27 | 895 | 905 | 870 | 890 | 33,000 | 4,450 |
| 1991-03-26 | 877 | 888 | 870 | 886 | 66,000 | 4,430 |
| 1991-03-25 | 888 | 889 | 860 | 860 | 150,000 | 4,300 |
| 1991-03-22 | 875 | 885 | 871 | 878 | 167,000 | 4,390 |
| 1991-03-20 | 900 | 907 | 880 | 880 | 124,000 | 4,400 |
| 1991-03-19 | 925 | 926 | 900 | 905 | 261,000 | 4,525 |
| 1991-03-18 | 935 | 935 | 911 | 917 | 152,000 | 4,585 |
| 1991-03-15 | 910 | 930 | 910 | 915 | 152,000 | 4,575 |
| 1991-03-14 | 920 | 920 | 900 | 900 | 178,000 | 4,500 |
| 1991-03-13 | 960 | 960 | 930 | 930 | 280,000 | 4,650 |
| 1991-03-12 | 963 | 970 | 946 | 950 | 298,000 | 4,750 |
| 1991-03-11 | 928 | 960 | 928 | 952 | 393,000 | 4,760 |
| 1991-03-08 | 890 | 910 | 880 | 908 | 238,000 | 4,540 |
| 1991-03-07 | 890 | 891 | 887 | 888 | 98,000 | 4,440 |
| 1991-03-06 | 880 | 890 | 870 | 876 | 150,000 | 4,380 |
| 1991-03-05 | 870 | 875 | 860 | 860 | 153,000 | 4,300 |
| 1991-03-04 | 882 | 882 | 861 | 862 | 51,000 | 4,310 |
| 1991-03-01 | 895 | 899 | 870 | 884 | 105,000 | 4,420 |
| 1991-02-28 | 890 | 901 | 882 | 892 | 185,000 | 4,460 |
| 1991-02-27 | 889 | 900 | 881 | 890 | 71,000 | 4,450 |
| 1991-02-26 | 931 | 931 | 900 | 900 | 125,000 | 4,500 |
| 1991-02-25 | 921 | 928 | 913 | 915 | 78,000 | 4,575 |
| 1991-02-22 | 950 | 950 | 905 | 907 | 118,000 | 4,535 |
| 1991-02-21 | 931 | 950 | 930 | 940 | 100,000 | 4,700 |
| 1991-02-20 | 990 | 990 | 930 | 930 | 131,000 | 4,650 |
| 1991-02-19 | 961 | 1,000 | 951 | 970 | 553,000 | 4,850 |
| 1991-02-18 | 948 | 948 | 923 | 926 | 303,000 | 4,630 |
| 1991-02-15 | 944 | 950 | 910 | 918 | 173,000 | 4,590 |
| 1991-02-14 | 920 | 979 | 911 | 965 | 966,000 | 4,825 |
| 1991-02-13 | 856 | 901 | 851 | 900 | 414,000 | 4,500 |
| 1991-02-12 | 855 | 864 | 850 | 850 | 236,000 | 4,250 |
| 1991-02-08 | 810 | 858 | 810 | 820 | 269,000 | 4,100 |
| 1991-02-07 | 790 | 790 | 770 | 770 | 101,000 | 3,850 |
| 1991-02-06 | 798 | 798 | 762 | 762 | 192,000 | 3,810 |
| 1991-02-05 | 750 | 800 | 738 | 798 | 294,000 | 3,990 |
| 1991-02-04 | 727 | 736 | 722 | 730 | 148,000 | 3,650 |
| 1991-02-01 | 699 | 699 | 666 | 667 | 209,000 | 3,335 |
| 1991-01-31 | 701 | 719 | 691 | 691 | 287,000 | 3,455 |
| 1991-01-30 | 700 | 710 | 685 | 700 | 66,000 | 3,500 |
| 1991-01-29 | 700 | 705 | 695 | 700 | 81,000 | 3,500 |
| 1991-01-28 | 700 | 700 | 686 | 690 | 79,000 | 3,450 |
| 1991-01-25 | 672 | 705 | 670 | 700 | 192,000 | 3,500 |
| 1991-01-24 | 672 | 679 | 650 | 662 | 235,000 | 3,310 |
| 1991-01-23 | 705 | 705 | 650 | 662 | 378,000 | 3,310 |
| 1991-01-22 | 740 | 740 | 715 | 715 | 68,000 | 3,575 |
| 1991-01-21 | 719 | 750 | 716 | 730 | 79,000 | 3,650 |
| 1991-01-18 | 771 | 771 | 710 | 711 | 364,000 | 3,555 |
| 1991-01-17 | 720 | 760 | 720 | 755 | 342,000 | 3,775 |
| 1991-01-16 | 720 | 730 | 711 | 730 | 113,000 | 3,650 |
| 1991-01-14 | 746 | 760 | 719 | 760 | 167,000 | 3,800 |
| 1991-01-11 | 760 | 765 | 745 | 750 | 135,000 | 3,750 |
| 1991-01-10 | 753 | 760 | 745 | 760 | 116,000 | 3,800 |
| 1991-01-09 | 751 | 763 | 740 | 763 | 168,000 | 3,815 |
| 1991-01-08 | 780 | 780 | 750 | 750 | 226,000 | 3,750 |
| 1991-01-07 | 810 | 830 | 789 | 800 | 149,000 | 4,000 |
| 1991-01-04 | 840 | 840 | 802 | 802 | 307,000 | 4,010 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株