6440 JUKI(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 348 | 348 | 347 | 347 | 15,000 | 1,735 |
| 1993-12-29 | 343 | 343 | 339 | 343 | 25,000 | 1,715 |
| 1993-12-28 | 346 | 349 | 340 | 343 | 70,000 | 1,715 |
| 1993-12-27 | 335 | 335 | 331 | 331 | 22,000 | 1,655 |
| 1993-12-24 | 349 | 349 | 340 | 340 | 26,000 | 1,700 |
| 1993-12-22 | 336 | 349 | 336 | 349 | 21,000 | 1,745 |
| 1993-12-21 | 340 | 340 | 326 | 326 | 83,000 | 1,630 |
| 1993-12-20 | 352 | 352 | 340 | 340 | 66,000 | 1,700 |
| 1993-12-17 | 354 | 354 | 351 | 352 | 12,000 | 1,760 |
| 1993-12-16 | 341 | 359 | 341 | 359 | 72,000 | 1,795 |
| 1993-12-15 | 342 | 343 | 337 | 340 | 31,000 | 1,700 |
| 1993-12-14 | 342 | 344 | 337 | 343 | 47,000 | 1,715 |
| 1993-12-13 | 335 | 340 | 335 | 337 | 17,000 | 1,685 |
| 1993-12-10 | 334 | 345 | 333 | 335 | 151,000 | 1,675 |
| 1993-12-09 | 322 | 330 | 320 | 324 | 56,000 | 1,620 |
| 1993-12-08 | 311 | 320 | 311 | 320 | 138,000 | 1,600 |
| 1993-12-07 | 326 | 333 | 320 | 320 | 33,000 | 1,600 |
| 1993-12-06 | 337 | 337 | 317 | 322 | 25,000 | 1,610 |
| 1993-12-03 | 338 | 338 | 326 | 332 | 48,000 | 1,660 |
| 1993-12-02 | 338 | 360 | 335 | 349 | 83,000 | 1,745 |
| 1993-12-01 | 326 | 338 | 326 | 333 | 51,000 | 1,665 |
| 1993-11-30 | 299 | 310 | 295 | 306 | 106,000 | 1,530 |
| 1993-11-29 | 306 | 306 | 284 | 300 | 122,000 | 1,500 |
| 1993-11-26 | 328 | 330 | 305 | 310 | 153,000 | 1,550 |
| 1993-11-25 | 320 | 323 | 310 | 323 | 89,000 | 1,615 |
| 1993-11-24 | 333 | 334 | 320 | 321 | 121,000 | 1,605 |
| 1993-11-22 | 360 | 360 | 340 | 343 | 54,000 | 1,715 |
| 1993-11-19 | 362 | 363 | 361 | 362 | 37,000 | 1,810 |
| 1993-11-18 | 364 | 365 | 362 | 365 | 35,000 | 1,825 |
| 1993-11-17 | 360 | 362 | 360 | 362 | 34,000 | 1,810 |
| 1993-11-16 | 360 | 360 | 356 | 360 | 29,000 | 1,800 |
| 1993-11-15 | 373 | 375 | 356 | 356 | 126,000 | 1,780 |
| 1993-11-12 | 356 | 370 | 356 | 370 | 41,000 | 1,850 |
| 1993-11-11 | 353 | 363 | 351 | 355 | 86,000 | 1,775 |
| 1993-11-10 | 365 | 365 | 350 | 353 | 112,000 | 1,765 |
| 1993-11-09 | 386 | 386 | 360 | 360 | 90,000 | 1,800 |
| 1993-11-08 | 380 | 390 | 380 | 381 | 48,000 | 1,905 |
| 1993-11-05 | 400 | 401 | 380 | 390 | 59,000 | 1,950 |
| 1993-11-04 | 416 | 416 | 406 | 408 | 19,000 | 2,040 |
| 1993-11-02 | 415 | 415 | 410 | 411 | 33,000 | 2,055 |
| 1993-11-01 | 415 | 415 | 415 | 415 | 18,000 | 2,075 |
| 1993-10-29 | 415 | 420 | 411 | 411 | 70,000 | 2,055 |
| 1993-10-28 | 430 | 435 | 415 | 415 | 58,000 | 2,075 |
| 1993-10-27 | 403 | 406 | 400 | 402 | 80,000 | 2,010 |
| 1993-10-26 | 425 | 425 | 398 | 403 | 47,000 | 2,015 |
| 1993-10-25 | 447 | 447 | 425 | 430 | 73,000 | 2,150 |
| 1993-10-22 | 459 | 459 | 436 | 447 | 99,000 | 2,235 |
| 1993-10-21 | 460 | 460 | 451 | 454 | 129,000 | 2,270 |
| 1993-10-20 | 462 | 462 | 455 | 460 | 55,000 | 2,300 |
| 1993-10-19 | 465 | 465 | 461 | 461 | 26,000 | 2,305 |
| 1993-10-18 | 460 | 461 | 460 | 461 | 46,000 | 2,305 |
| 1993-10-15 | 459 | 465 | 459 | 459 | 31,000 | 2,295 |
| 1993-10-14 | 460 | 460 | 455 | 458 | 23,000 | 2,290 |
| 1993-10-13 | 459 | 459 | 450 | 459 | 28,000 | 2,295 |
| 1993-10-12 | 475 | 475 | 456 | 460 | 13,000 | 2,300 |
| 1993-10-08 | 480 | 480 | 475 | 475 | 17,000 | 2,375 |
| 1993-10-07 | 493 | 497 | 490 | 490 | 15,000 | 2,450 |
| 1993-10-06 | 475 | 503 | 475 | 503 | 121,000 | 2,515 |
| 1993-10-05 | 469 | 475 | 469 | 475 | 20,000 | 2,375 |
| 1993-10-04 | 471 | 471 | 464 | 464 | 21,000 | 2,320 |
| 1993-10-01 | 470 | 482 | 470 | 471 | 55,000 | 2,355 |
| 1993-09-30 | 464 | 464 | 459 | 459 | 81,000 | 2,295 |
| 1993-09-29 | 460 | 460 | 447 | 460 | 33,000 | 2,300 |
| 1993-09-28 | 474 | 474 | 460 | 460 | 76,000 | 2,300 |
| 1993-09-27 | 471 | 471 | 466 | 469 | 20,000 | 2,345 |
| 1993-09-24 | 475 | 475 | 471 | 471 | 91,000 | 2,355 |
| 1993-09-22 | 480 | 480 | 470 | 470 | 41,000 | 2,350 |
| 1993-09-21 | 494 | 494 | 494 | 494 | 40,000 | 2,470 |
| 1993-09-20 | 494 | 495 | 493 | 494 | 42,000 | 2,470 |
| 1993-09-17 | 494 | 494 | 489 | 489 | 45,000 | 2,445 |
| 1993-09-16 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 1993-09-14 | 490 | 490 | 480 | 489 | 442,000 | 2,445 |
| 1993-09-13 | 489 | 494 | 480 | 490 | 47,000 | 2,450 |
| 1993-09-10 | 481 | 490 | 480 | 480 | 22,000 | 2,400 |
| 1993-09-09 | 485 | 490 | 480 | 480 | 56,000 | 2,400 |
| 1993-09-08 | 490 | 490 | 490 | 490 | 14,000 | 2,450 |
| 1993-09-07 | 499 | 499 | 490 | 490 | 13,000 | 2,450 |
| 1993-09-06 | 508 | 508 | 498 | 498 | 11,000 | 2,490 |
| 1993-09-03 | 505 | 510 | 496 | 504 | 47,000 | 2,520 |
| 1993-09-02 | 506 | 506 | 500 | 500 | 40,000 | 2,500 |
| 1993-09-01 | 500 | 505 | 500 | 505 | 30,000 | 2,525 |
| 1993-08-31 | 499 | 509 | 499 | 509 | 25,000 | 2,545 |
| 1993-08-30 | 499 | 499 | 498 | 498 | 3,000 | 2,490 |
| 1993-08-27 | 505 | 508 | 497 | 498 | 41,000 | 2,490 |
| 1993-08-26 | 500 | 500 | 490 | 490 | 36,000 | 2,450 |
| 1993-08-25 | 495 | 500 | 495 | 495 | 38,000 | 2,475 |
| 1993-08-24 | 500 | 503 | 493 | 500 | 27,000 | 2,500 |
| 1993-08-23 | 501 | 501 | 499 | 501 | 23,000 | 2,505 |
| 1993-08-20 | 505 | 506 | 505 | 506 | 17,000 | 2,530 |
| 1993-08-19 | 499 | 502 | 499 | 502 | 20,000 | 2,510 |
| 1993-08-18 | 497 | 500 | 492 | 495 | 107,000 | 2,475 |
| 1993-08-17 | 510 | 510 | 497 | 498 | 110,000 | 2,490 |
| 1993-08-16 | 509 | 509 | 501 | 505 | 69,000 | 2,525 |
| 1993-08-13 | 520 | 520 | 505 | 506 | 75,000 | 2,530 |
| 1993-08-12 | 523 | 524 | 520 | 520 | 87,000 | 2,600 |
| 1993-08-11 | 525 | 525 | 520 | 524 | 52,000 | 2,620 |
| 1993-08-10 | 530 | 530 | 525 | 525 | 12,000 | 2,625 |
| 1993-08-09 | 533 | 539 | 523 | 523 | 10,000 | 2,615 |
| 1993-08-06 | 522 | 533 | 522 | 533 | 8,000 | 2,665 |
| 1993-08-05 | 540 | 540 | 520 | 522 | 44,000 | 2,610 |
| 1993-08-04 | 530 | 540 | 530 | 535 | 21,000 | 2,675 |
| 1993-08-03 | 540 | 540 | 530 | 533 | 51,000 | 2,665 |
| 1993-08-02 | 549 | 549 | 533 | 535 | 33,000 | 2,675 |
| 1993-07-30 | 549 | 550 | 531 | 531 | 71,000 | 2,655 |
| 1993-07-29 | 545 | 545 | 530 | 544 | 40,000 | 2,720 |
| 1993-07-28 | 545 | 545 | 535 | 535 | 87,000 | 2,675 |
| 1993-07-27 | 534 | 534 | 522 | 530 | 178,000 | 2,650 |
| 1993-07-26 | 535 | 535 | 527 | 534 | 46,000 | 2,670 |
| 1993-07-23 | 545 | 545 | 526 | 527 | 33,000 | 2,635 |
| 1993-07-22 | 549 | 549 | 540 | 540 | 188,000 | 2,700 |
| 1993-07-21 | 539 | 540 | 525 | 535 | 152,000 | 2,675 |
| 1993-07-20 | 530 | 530 | 520 | 525 | 39,000 | 2,625 |
| 1993-07-19 | 520 | 521 | 520 | 520 | 36,000 | 2,600 |
| 1993-07-16 | 520 | 520 | 502 | 520 | 81,000 | 2,600 |
| 1993-07-15 | 530 | 532 | 525 | 525 | 96,000 | 2,625 |
| 1993-07-14 | 530 | 535 | 530 | 530 | 75,000 | 2,650 |
| 1993-07-13 | 515 | 525 | 515 | 525 | 45,000 | 2,625 |
| 1993-07-12 | 514 | 515 | 500 | 515 | 20,000 | 2,575 |
| 1993-07-09 | 520 | 520 | 515 | 515 | 81,000 | 2,575 |
| 1993-07-08 | 495 | 495 | 490 | 490 | 20,000 | 2,450 |
| 1993-07-07 | 490 | 495 | 490 | 495 | 40,000 | 2,475 |
| 1993-07-06 | 495 | 496 | 495 | 495 | 27,000 | 2,475 |
| 1993-07-05 | 495 | 500 | 495 | 496 | 30,000 | 2,480 |
| 1993-07-02 | 501 | 509 | 501 | 504 | 55,000 | 2,520 |
| 1993-07-01 | 507 | 507 | 497 | 506 | 11,000 | 2,530 |
| 1993-06-30 | 496 | 509 | 496 | 509 | 72,000 | 2,545 |
| 1993-06-29 | 500 | 509 | 494 | 494 | 48,000 | 2,470 |
| 1993-06-28 | 509 | 509 | 494 | 494 | 39,000 | 2,470 |
| 1993-06-25 | 490 | 493 | 485 | 486 | 48,000 | 2,430 |
| 1993-06-24 | 490 | 505 | 490 | 500 | 44,000 | 2,500 |
| 1993-06-23 | 480 | 490 | 480 | 490 | 30,000 | 2,450 |
| 1993-06-22 | 484 | 490 | 476 | 490 | 103,000 | 2,450 |
| 1993-06-21 | 503 | 503 | 490 | 494 | 71,000 | 2,470 |
| 1993-06-18 | 501 | 515 | 496 | 510 | 50,000 | 2,550 |
| 1993-06-17 | 505 | 506 | 490 | 496 | 112,000 | 2,480 |
| 1993-06-16 | 502 | 502 | 480 | 496 | 134,000 | 2,480 |
| 1993-06-15 | 534 | 535 | 500 | 518 | 65,000 | 2,590 |
| 1993-06-14 | 560 | 560 | 540 | 550 | 55,000 | 2,750 |
| 1993-06-11 | 569 | 569 | 554 | 554 | 142,000 | 2,770 |
| 1993-06-10 | 563 | 563 | 551 | 559 | 57,000 | 2,795 |
| 1993-06-08 | 555 | 565 | 551 | 563 | 60,000 | 2,815 |
| 1993-06-07 | 560 | 569 | 555 | 565 | 52,000 | 2,825 |
| 1993-06-04 | 560 | 569 | 558 | 567 | 86,000 | 2,835 |
| 1993-06-03 | 565 | 570 | 555 | 565 | 112,000 | 2,825 |
| 1993-06-02 | 570 | 575 | 550 | 555 | 116,000 | 2,775 |
| 1993-06-01 | 565 | 569 | 560 | 565 | 68,000 | 2,825 |
| 1993-05-31 | 578 | 578 | 560 | 560 | 79,000 | 2,800 |
| 1993-05-28 | 575 | 584 | 570 | 572 | 334,000 | 2,860 |
| 1993-05-27 | 550 | 570 | 541 | 555 | 379,000 | 2,775 |
| 1993-05-26 | 535 | 544 | 531 | 542 | 181,000 | 2,710 |
| 1993-05-25 | 538 | 550 | 535 | 535 | 202,000 | 2,675 |
| 1993-05-24 | 538 | 538 | 526 | 531 | 153,000 | 2,655 |
| 1993-05-21 | 521 | 539 | 517 | 539 | 176,000 | 2,695 |
| 1993-05-20 | 520 | 530 | 515 | 516 | 81,000 | 2,580 |
| 1993-05-19 | 540 | 540 | 520 | 540 | 247,000 | 2,700 |
| 1993-05-18 | 540 | 550 | 535 | 540 | 586,000 | 2,700 |
| 1993-05-17 | 525 | 535 | 525 | 535 | 186,000 | 2,675 |
| 1993-05-14 | 524 | 535 | 521 | 525 | 396,000 | 2,625 |
| 1993-05-13 | 516 | 530 | 516 | 518 | 162,000 | 2,590 |
| 1993-05-12 | 525 | 530 | 512 | 516 | 398,000 | 2,580 |
| 1993-05-11 | 510 | 515 | 505 | 507 | 264,000 | 2,535 |
| 1993-05-10 | 510 | 515 | 495 | 504 | 217,000 | 2,520 |
| 1993-05-07 | 500 | 510 | 492 | 510 | 497,000 | 2,550 |
| 1993-05-06 | 484 | 491 | 478 | 489 | 621,000 | 2,445 |
| 1993-04-30 | 463 | 480 | 459 | 480 | 457,000 | 2,400 |
| 1993-04-28 | 455 | 463 | 450 | 458 | 446,000 | 2,290 |
| 1993-04-27 | 436 | 453 | 431 | 440 | 124,000 | 2,200 |
| 1993-04-26 | 430 | 431 | 430 | 431 | 27,000 | 2,155 |
| 1993-04-23 | 440 | 440 | 434 | 440 | 156,000 | 2,200 |
| 1993-04-22 | 455 | 455 | 432 | 432 | 127,000 | 2,160 |
| 1993-04-21 | 440 | 445 | 435 | 445 | 124,000 | 2,225 |
| 1993-04-20 | 439 | 446 | 439 | 439 | 129,000 | 2,195 |
| 1993-04-19 | 444 | 448 | 439 | 446 | 140,000 | 2,230 |
| 1993-04-16 | 460 | 464 | 444 | 444 | 381,000 | 2,220 |
| 1993-04-15 | 440 | 465 | 440 | 465 | 854,000 | 2,325 |
| 1993-04-14 | 440 | 442 | 435 | 438 | 279,000 | 2,190 |
| 1993-04-13 | 425 | 445 | 418 | 439 | 350,000 | 2,195 |
| 1993-04-12 | 420 | 425 | 416 | 422 | 99,000 | 2,110 |
| 1993-04-09 | 428 | 428 | 415 | 425 | 77,000 | 2,125 |
| 1993-04-08 | 425 | 430 | 415 | 426 | 156,000 | 2,130 |
| 1993-04-07 | 420 | 428 | 420 | 425 | 229,000 | 2,125 |
| 1993-04-06 | 420 | 428 | 416 | 419 | 257,000 | 2,095 |
| 1993-04-05 | 415 | 416 | 406 | 416 | 169,000 | 2,080 |
| 1993-04-02 | 391 | 415 | 391 | 406 | 111,000 | 2,030 |
| 1993-04-01 | 391 | 393 | 387 | 390 | 98,000 | 1,950 |
| 1993-03-31 | 403 | 403 | 396 | 396 | 97,000 | 1,980 |
| 1993-03-30 | 415 | 418 | 406 | 408 | 109,000 | 2,040 |
| 1993-03-29 | 407 | 415 | 407 | 414 | 98,000 | 2,070 |
| 1993-03-26 | 395 | 406 | 395 | 406 | 150,000 | 2,030 |
| 1993-03-25 | 385 | 396 | 382 | 390 | 52,000 | 1,950 |
| 1993-03-24 | 390 | 390 | 381 | 381 | 105,000 | 1,905 |
| 1993-03-23 | 400 | 400 | 395 | 395 | 40,000 | 1,975 |
| 1993-03-22 | 395 | 403 | 395 | 400 | 115,000 | 2,000 |
| 1993-03-19 | 401 | 401 | 395 | 395 | 78,000 | 1,975 |
| 1993-03-18 | 406 | 406 | 395 | 395 | 76,000 | 1,975 |
| 1993-03-17 | 381 | 396 | 381 | 396 | 107,000 | 1,980 |
| 1993-03-16 | 384 | 385 | 380 | 381 | 66,000 | 1,905 |
| 1993-03-15 | 376 | 379 | 373 | 379 | 21,000 | 1,895 |
| 1993-03-12 | 365 | 375 | 365 | 375 | 70,000 | 1,875 |
| 1993-03-11 | 366 | 368 | 365 | 365 | 133,000 | 1,825 |
| 1993-03-10 | 370 | 370 | 365 | 366 | 77,000 | 1,830 |
| 1993-03-09 | 380 | 380 | 364 | 370 | 64,000 | 1,850 |
| 1993-03-08 | 340 | 376 | 340 | 375 | 56,000 | 1,875 |
| 1993-03-05 | 352 | 352 | 345 | 345 | 89,000 | 1,725 |
| 1993-03-04 | 351 | 351 | 350 | 351 | 100,000 | 1,755 |
| 1993-03-03 | 361 | 361 | 350 | 351 | 137,000 | 1,755 |
| 1993-03-02 | 361 | 361 | 360 | 360 | 19,000 | 1,800 |
| 1993-03-01 | 370 | 370 | 361 | 361 | 21,000 | 1,805 |
| 1993-02-26 | 371 | 372 | 370 | 370 | 135,000 | 1,850 |
| 1993-02-25 | 372 | 374 | 370 | 370 | 67,000 | 1,850 |
| 1993-02-24 | 375 | 375 | 372 | 372 | 15,000 | 1,860 |
| 1993-02-23 | 381 | 381 | 375 | 375 | 17,000 | 1,875 |
| 1993-02-22 | 381 | 382 | 380 | 380 | 21,000 | 1,900 |
| 1993-02-19 | 385 | 385 | 384 | 384 | 13,000 | 1,920 |
| 1993-02-18 | 385 | 388 | 385 | 385 | 41,000 | 1,925 |
| 1993-02-17 | 389 | 390 | 385 | 385 | 46,000 | 1,925 |
| 1993-02-16 | 387 | 390 | 387 | 390 | 11,000 | 1,950 |
| 1993-02-15 | 386 | 386 | 386 | 386 | 16,000 | 1,930 |
| 1993-02-12 | 400 | 400 | 390 | 390 | 6,000 | 1,950 |
| 1993-02-10 | 390 | 390 | 385 | 385 | 15,000 | 1,925 |
| 1993-02-09 | 400 | 400 | 393 | 393 | 11,000 | 1,965 |
| 1993-02-08 | 396 | 400 | 396 | 400 | 17,000 | 2,000 |
| 1993-02-05 | 400 | 400 | 395 | 396 | 44,000 | 1,980 |
| 1993-02-04 | 409 | 409 | 395 | 395 | 29,000 | 1,975 |
| 1993-02-03 | 409 | 409 | 405 | 405 | 14,000 | 2,025 |
| 1993-02-02 | 410 | 410 | 395 | 395 | 14,000 | 1,975 |
| 1993-02-01 | 402 | 410 | 402 | 410 | 29,000 | 2,050 |
| 1993-01-29 | 410 | 410 | 393 | 398 | 25,000 | 1,990 |
| 1993-01-28 | 391 | 410 | 391 | 410 | 56,000 | 2,050 |
| 1993-01-27 | 376 | 379 | 376 | 379 | 13,000 | 1,895 |
| 1993-01-26 | 377 | 377 | 375 | 375 | 16,000 | 1,875 |
| 1993-01-25 | 382 | 382 | 380 | 380 | 5,000 | 1,900 |
| 1993-01-22 | 381 | 381 | 377 | 377 | 28,000 | 1,885 |
| 1993-01-20 | 381 | 381 | 381 | 381 | 5,000 | 1,905 |
| 1993-01-19 | 380 | 381 | 378 | 381 | 23,000 | 1,905 |
| 1993-01-18 | 376 | 380 | 376 | 376 | 40,000 | 1,880 |
| 1993-01-14 | 380 | 385 | 380 | 380 | 40,000 | 1,900 |
| 1993-01-13 | 390 | 390 | 386 | 386 | 35,000 | 1,930 |
| 1993-01-12 | 400 | 400 | 386 | 390 | 64,000 | 1,950 |
| 1993-01-11 | 403 | 403 | 398 | 400 | 29,000 | 2,000 |
| 1993-01-08 | 406 | 406 | 403 | 403 | 52,000 | 2,015 |
| 1993-01-07 | 415 | 415 | 406 | 406 | 34,000 | 2,030 |
| 1993-01-06 | 414 | 415 | 410 | 415 | 34,000 | 2,075 |
| 1993-01-05 | 415 | 415 | 410 | 410 | 58,000 | 2,050 |
| 1993-01-04 | 406 | 415 | 406 | 410 | 21,000 | 2,050 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
