6440 JUKI(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	410	410	405	410	8,000	2,050
1994-12-29	400	420	400	414	83,000	2,070
1994-12-28	406	410	405	406	70,000	2,030
1994-12-27	402	405	401	405	42,000	2,025
1994-12-26	400	405	400	405	44,000	2,025
1994-12-22	395	405	395	405	85,000	2,025
1994-12-21	404	404	400	400	78,000	2,000
1994-12-20	400	402	400	402	136,000	2,010
1994-12-19	400	400	400	400	83,000	2,000
1994-12-16	399	405	399	405	44,000	2,025
1994-12-15	385	390	385	390	23,000	1,950
1994-12-14	385	385	385	385	26,000	1,925
1994-12-13	393	393	385	385	36,000	1,925
1994-12-12	394	394	385	386	31,000	1,930
1994-12-09	404	404	398	399	82,000	1,995
1994-12-08	405	406	400	405	122,000	2,025
1994-12-07	410	410	405	405	65,000	2,025
1994-12-06	405	411	405	405	351,000	2,025
1994-12-05	405	406	404	406	27,000	2,030
1994-12-02	400	402	399	400	51,000	2,000
1994-12-01	398	404	396	396	55,000	1,980
1994-11-30	381	390	381	389	134,000	1,945
1994-11-29	388	389	388	389	8,000	1,945
1994-11-28	381	386	381	384	83,000	1,920
1994-11-25	405	405	380	380	91,000	1,900
1994-11-24	416	416	405	408	67,000	2,040
1994-11-22	435	435	425	432	111,000	2,160
1994-11-21	436	436	435	436	62,000	2,180
1994-11-18	436	440	436	436	69,000	2,180
1994-11-17	438	438	436	436	41,000	2,180
1994-11-16	435	440	434	435	99,000	2,175
1994-11-15	433	445	433	444	77,000	2,220
1994-11-14	419	430	417	430	82,000	2,150
1994-11-11	420	429	415	429	117,000	2,145
1994-11-10	420	426	420	426	61,000	2,130
1994-11-09	425	425	415	420	104,000	2,100
1994-11-08	425	430	421	430	132,000	2,150
1994-11-07	430	430	425	425	23,000	2,125
1994-11-04	417	430	417	430	52,000	2,150
1994-11-02	416	416	415	415	15,000	2,075
1994-11-01	423	423	415	421	10,000	2,105
1994-10-31	428	428	420	420	16,000	2,100
1994-10-28	423	428	423	428	71,000	2,140
1994-10-27	423	423	413	413	27,000	2,065
1994-10-26	418	419	416	418	15,000	2,090
1994-10-25	420	420	415	415	26,000	2,075
1994-10-24	418	425	415	415	36,000	2,075
1994-10-21	429	429	421	426	105,000	2,130
1994-10-20	432	432	426	427	33,000	2,135
1994-10-19	425	432	425	425	74,000	2,125
1994-10-18	430	433	420	422	45,000	2,110
1994-10-17	426	435	426	429	41,000	2,145
1994-10-14	430	435	426	427	46,000	2,135
1994-10-13	430	430	422	428	46,000	2,140
1994-10-12	415	430	415	430	98,000	2,150
1994-10-11	411	420	411	420	128,000	2,100
1994-10-07	419	420	406	410	178,000	2,050
1994-10-06	431	431	427	427	66,000	2,135
1994-10-05	438	438	431	431	63,000	2,155
1994-10-04	445	445	438	438	45,000	2,190
1994-10-03	440	440	440	440	25,000	2,200
1994-09-30	440	450	440	440	53,000	2,200
1994-09-29	443	443	439	440	138,000	2,200
1994-09-28	445	454	439	439	43,000	2,195
1994-09-27	452	452	435	435	30,000	2,175
1994-09-26	442	452	442	452	88,000	2,260
1994-09-22	465	465	460	462	73,000	2,310
1994-09-21	455	455	450	455	124,000	2,275
1994-09-20	461	461	457	457	80,000	2,285
1994-09-19	465	466	465	465	86,000	2,325
1994-09-16	465	465	465	465	58,000	2,325
1994-09-14	459	465	459	465	26,000	2,325
1994-09-13	452	463	452	459	68,000	2,295
1994-09-12	456	456	452	456	25,000	2,280
1994-09-09	455	456	452	456	44,000	2,280
1994-09-08	465	465	455	455	66,000	2,275
1994-09-07	460	460	455	455	16,000	2,275
1994-09-06	474	474	460	460	24,000	2,300
1994-09-05	463	468	463	464	22,000	2,320
1994-09-02	472	472	468	468	43,000	2,340
1994-09-01	473	473	471	471	26,000	2,355
1994-08-31	476	476	476	476	37,000	2,380
1994-08-30	481	482	481	481	4,000	2,405
1994-08-29	494	494	485	485	40,000	2,425
1994-08-26	476	479	476	479	16,000	2,395
1994-08-25	482	482	479	479	19,000	2,395
1994-08-24	476	484	474	481	124,000	2,405
1994-08-23	481	487	476	479	59,000	2,395
1994-08-22	486	486	481	481	36,000	2,405
1994-08-19	482	487	480	481	100,000	2,405
1994-08-18	496	496	482	483	39,000	2,415
1994-08-17	495	495	487	487	86,000	2,435
1994-08-16	499	499	492	498	53,000	2,490
1994-08-15	482	495	482	495	33,000	2,475
1994-08-12	481	485	481	484	33,000	2,420
1994-08-11	475	485	474	481	113,000	2,405
1994-08-10	465	479	465	479	273,000	2,395
1994-08-09	453	455	451	455	62,000	2,275
1994-08-08	452	453	445	451	153,000	2,255
1994-08-05	453	453	453	453	27,000	2,265
1994-08-04	454	454	453	453	70,000	2,265
1994-08-03	460	460	451	455	38,000	2,275
1994-08-02	451	460	450	460	61,000	2,300
1994-08-01	456	459	450	451	28,000	2,255
1994-07-29	455	460	451	451	40,000	2,255
1994-07-28	455	460	455	455	78,000	2,275
1994-07-27	455	468	455	468	80,000	2,340
1994-07-26	457	463	452	453	60,000	2,265
1994-07-25	459	459	458	458	16,000	2,290
1994-07-22	465	465	460	460	48,000	2,300
1994-07-21	467	470	467	467	53,000	2,335
1994-07-20	475	479	472	472	61,000	2,360
1994-07-19	475	476	472	475	136,000	2,375
1994-07-18	477	477	467	469	37,000	2,345
1994-07-15	479	479	472	472	32,000	2,360
1994-07-14	475	476	470	476	35,000	2,380
1994-07-13	475	475	467	473	69,000	2,365
1994-07-12	480	480	475	475	92,000	2,375
1994-07-11	480	485	476	481	12,000	2,405
1994-07-08	481	485	480	485	41,000	2,425
1994-07-07	487	487	483	485	44,000	2,425
1994-07-06	497	497	488	492	9,000	2,460
1994-07-05	487	492	484	492	94,000	2,460
1994-07-04	495	496	495	495	51,000	2,475
1994-07-01	495	495	486	495	41,000	2,475
1994-06-30	490	516	490	505	217,000	2,525
1994-06-29	482	483	480	480	71,000	2,400
1994-06-28	494	494	482	483	134,000	2,415
1994-06-27	494	494	485	486	153,000	2,430
1994-06-24	510	510	498	501	173,000	2,505
1994-06-23	510	513	505	512	129,000	2,560
1994-06-22	490	500	490	495	79,000	2,475
1994-06-21	518	518	510	510	116,000	2,550
1994-06-20	517	518	515	518	157,000	2,590
1994-06-17	515	517	512	517	185,000	2,585
1994-06-16	509	515	505	512	75,000	2,560
1994-06-15	509	518	504	515	182,000	2,575
1994-06-14	511	513	500	500	87,000	2,500
1994-06-13	511	511	504	511	228,000	2,555
1994-06-10	520	520	512	515	130,000	2,575
1994-06-09	520	520	512	517	159,000	2,585
1994-06-08	504	518	502	517	285,000	2,585
1994-06-07	496	505	496	497	39,000	2,485
1994-06-06	505	510	501	502	124,000	2,510
1994-06-03	505	512	501	507	50,000	2,535
1994-06-02	505	518	502	515	202,000	2,575
1994-06-01	509	510	504	510	118,000	2,550
1994-05-31	502	514	494	513	122,000	2,565
1994-05-30	503	509	499	499	85,000	2,495
1994-05-27	501	509	497	500	171,000	2,500
1994-05-26	515	515	507	509	185,000	2,545
1994-05-25	513	520	513	515	320,000	2,575
1994-05-24	504	524	495	523	1,371,000	2,615
1994-05-23	497	500	490	500	202,000	2,500
1994-05-20	491	505	491	498	357,000	2,490
1994-05-19	475	492	471	486	732,000	2,430
1994-05-18	474	479	470	475	153,000	2,375
1994-05-17	480	485	471	484	66,000	2,420
1994-05-16	475	475	471	475	51,000	2,375
1994-05-13	476	482	472	480	82,000	2,400
1994-05-12	476	479	470	475	124,000	2,375
1994-05-11	466	479	462	474	74,000	2,370
1994-05-10	465	470	461	463	55,000	2,315
1994-05-09	471	480	470	470	54,000	2,350
1994-05-06	476	481	473	481	40,000	2,405
1994-05-02	471	478	471	475	32,000	2,375
1994-04-28	464	482	464	481	220,000	2,405
1994-04-27	485	485	470	470	159,000	2,350
1994-04-26	486	491	482	482	69,000	2,410
1994-04-25	509	509	486	495	81,000	2,475
1994-04-22	508	513	492	510	134,000	2,550
1994-04-21	511	525	500	507	605,000	2,535
1994-04-20	483	515	483	511	338,000	2,555
1994-04-19	494	505	485	488	75,000	2,440
1994-04-18	512	512	491	492	133,000	2,460
1994-04-15	505	511	503	509	166,000	2,545
1994-04-14	504	510	490	510	220,000	2,550
1994-04-13	495	510	488	504	286,000	2,520
1994-04-12	518	520	499	499	345,000	2,495
1994-04-11	510	534	506	518	1,014,000	2,590
1994-04-08	500	529	488	500	1,954,000	2,500
1994-04-07	441	500	441	500	1,092,000	2,500
1994-04-06	430	439	428	439	161,000	2,195
1994-04-05	428	430	428	430	78,000	2,150
1994-04-04	439	439	425	428	29,000	2,140
1994-04-01	421	450	421	450	52,000	2,250
1994-03-31	420	429	420	421	19,000	2,105
1994-03-30	425	430	420	430	63,000	2,150
1994-03-29	453	454	425	425	30,000	2,125
1994-03-28	450	454	450	454	72,000	2,270
1994-03-25	441	445	430	430	41,000	2,150
1994-03-24	421	439	421	439	70,000	2,195
1994-03-23	430	430	420	420	158,000	2,100
1994-03-22	440	440	428	430	96,000	2,150
1994-03-18	449	449	436	436	162,000	2,180
1994-03-17	446	450	446	449	83,000	2,245
1994-03-16	440	460	440	451	72,000	2,255
1994-03-15	450	454	435	440	92,000	2,200
1994-03-14	446	450	440	450	52,000	2,250
1994-03-11	450	450	434	441	92,000	2,205
1994-03-10	425	431	425	430	23,000	2,150
1994-03-09	432	440	425	430	59,000	2,150
1994-03-08	433	433	433	433	12,000	2,165
1994-03-07	439	439	431	438	29,000	2,190
1994-03-04	435	440	433	440	73,000	2,200
1994-03-03	441	442	440	440	40,000	2,200
1994-03-02	448	455	442	442	109,000	2,210
1994-03-01	452	465	452	452	154,000	2,260
1994-02-28	450	460	450	457	46,000	2,285
1994-02-25	439	439	435	435	19,000	2,175
1994-02-24	419	440	419	440	44,000	2,200
1994-02-23	420	423	416	417	38,000	2,085
1994-02-22	417	425	417	420	32,000	2,100
1994-02-21	413	414	413	414	7,000	2,070
1994-02-18	426	426	422	423	49,000	2,115
1994-02-17	429	435	421	421	47,000	2,105
1994-02-16	430	435	427	430	34,000	2,150
1994-02-15	439	439	432	432	60,000	2,160
1994-02-14	452	452	443	450	65,000	2,250
1994-02-10	453	460	444	460	83,000	2,300
1994-02-09	449	465	449	452	290,000	2,260
1994-02-08	441	454	436	450	257,000	2,250
1994-02-07	441	444	435	435	84,000	2,175
1994-02-04	445	452	441	445	119,000	2,225
1994-02-03	460	461	455	455	59,000	2,275
1994-02-02	450	470	450	465	157,000	2,325
1994-02-01	471	474	449	449	139,000	2,245
1994-01-31	480	484	461	470	329,000	2,350
1994-01-28	450	470	440	460	368,000	2,300
1994-01-27	452	470	450	450	485,000	2,250
1994-01-26	415	449	415	442	261,000	2,210
1994-01-25	382	419	382	415	229,000	2,075
1994-01-24	376	387	376	385	86,000	1,925
1994-01-21	420	420	410	411	168,000	2,055
1994-01-20	421	425	420	424	85,000	2,120
1994-01-19	425	426	421	425	55,000	2,125
1994-01-18	416	431	416	426	182,000	2,130
1994-01-17	410	413	409	410	48,000	2,050
1994-01-14	400	413	399	410	66,000	2,050
1994-01-13	409	419	400	400	186,000	2,000
1994-01-12	394	405	390	405	67,000	2,025
1994-01-11	395	399	394	394	124,000	1,970
1994-01-10	370	390	370	386	67,000	1,930
1994-01-07	363	369	363	369	59,000	1,845
1994-01-06	355	365	355	360	67,000	1,800
1994-01-05	345	350	341	350	23,000	1,750
1994-01-04	337	337	337	337	2,000	1,685

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

2025年02月
日	月	火	水	木	金	土
« 01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