6440 JUKI(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 163 | 168 | 161 | 168 | 14,000 | 840 |
| 1999-12-29 | 168 | 168 | 163 | 163 | 73,000 | 815 |
| 1999-12-28 | 161 | 163 | 158 | 163 | 128,000 | 815 |
| 1999-12-27 | 161 | 164 | 160 | 161 | 64,000 | 805 |
| 1999-12-24 | 161 | 164 | 160 | 160 | 111,000 | 800 |
| 1999-12-22 | 161 | 165 | 160 | 163 | 78,000 | 815 |
| 1999-12-21 | 165 | 165 | 161 | 163 | 53,000 | 815 |
| 1999-12-20 | 165 | 168 | 162 | 163 | 107,000 | 815 |
| 1999-12-17 | 166 | 167 | 163 | 165 | 194,000 | 825 |
| 1999-12-16 | 180 | 180 | 167 | 170 | 105,000 | 850 |
| 1999-12-15 | 193 | 193 | 180 | 181 | 248,000 | 905 |
| 1999-12-14 | 183 | 186 | 181 | 186 | 155,000 | 930 |
| 1999-12-13 | 180 | 182 | 176 | 177 | 73,000 | 885 |
| 1999-12-10 | 175 | 184 | 174 | 178 | 159,000 | 890 |
| 1999-12-09 | 165 | 171 | 165 | 166 | 54,000 | 830 |
| 1999-12-08 | 168 | 169 | 163 | 165 | 294,000 | 825 |
| 1999-12-07 | 171 | 171 | 167 | 168 | 253,000 | 840 |
| 1999-12-06 | 178 | 186 | 177 | 184 | 106,000 | 920 |
| 1999-12-03 | 176 | 176 | 168 | 175 | 62,000 | 875 |
| 1999-12-02 | 179 | 180 | 166 | 170 | 154,000 | 850 |
| 1999-12-01 | 175 | 181 | 175 | 179 | 74,000 | 895 |
| 1999-11-30 | 165 | 170 | 165 | 167 | 123,000 | 835 |
| 1999-11-29 | 170 | 170 | 165 | 166 | 84,000 | 830 |
| 1999-11-26 | 175 | 180 | 170 | 171 | 120,000 | 855 |
| 1999-11-25 | 189 | 189 | 175 | 177 | 81,000 | 885 |
| 1999-11-24 | 183 | 185 | 176 | 176 | 79,000 | 880 |
| 1999-11-22 | 187 | 190 | 181 | 190 | 117,000 | 950 |
| 1999-11-19 | 192 | 192 | 176 | 189 | 109,000 | 945 |
| 1999-11-18 | 191 | 194 | 183 | 190 | 174,000 | 950 |
| 1999-11-17 | 176 | 195 | 176 | 195 | 153,000 | 975 |
| 1999-11-16 | 169 | 180 | 165 | 171 | 228,000 | 855 |
| 1999-11-15 | 185 | 188 | 169 | 169 | 247,000 | 845 |
| 1999-11-12 | 190 | 190 | 180 | 185 | 159,000 | 925 |
| 1999-11-11 | 195 | 198 | 190 | 190 | 139,000 | 950 |
| 1999-11-10 | 205 | 207 | 195 | 205 | 138,000 | 1,025 |
| 1999-11-09 | 202 | 209 | 202 | 209 | 76,000 | 1,045 |
| 1999-11-08 | 213 | 214 | 205 | 205 | 54,000 | 1,025 |
| 1999-11-05 | 213 | 219 | 202 | 204 | 96,000 | 1,020 |
| 1999-11-04 | 215 | 218 | 211 | 213 | 54,000 | 1,065 |
| 1999-11-02 | 211 | 219 | 209 | 215 | 85,000 | 1,075 |
| 1999-11-01 | 219 | 219 | 208 | 210 | 70,000 | 1,050 |
| 1999-10-29 | 215 | 216 | 210 | 214 | 182,000 | 1,070 |
| 1999-10-28 | 218 | 219 | 215 | 215 | 139,000 | 1,075 |
| 1999-10-27 | 224 | 224 | 217 | 217 | 79,000 | 1,085 |
| 1999-10-26 | 234 | 235 | 228 | 228 | 47,000 | 1,140 |
| 1999-10-25 | 232 | 242 | 232 | 233 | 118,000 | 1,165 |
| 1999-10-22 | 233 | 234 | 230 | 232 | 86,000 | 1,160 |
| 1999-10-21 | 233 | 242 | 233 | 235 | 169,000 | 1,175 |
| 1999-10-20 | 227 | 229 | 220 | 229 | 107,000 | 1,145 |
| 1999-10-19 | 235 | 235 | 210 | 222 | 100,000 | 1,110 |
| 1999-10-18 | 235 | 238 | 230 | 230 | 110,000 | 1,150 |
| 1999-10-15 | 232 | 238 | 231 | 236 | 133,000 | 1,180 |
| 1999-10-14 | 233 | 236 | 231 | 231 | 49,000 | 1,155 |
| 1999-10-13 | 232 | 234 | 230 | 230 | 92,000 | 1,150 |
| 1999-10-12 | 236 | 241 | 233 | 234 | 62,000 | 1,170 |
| 1999-10-08 | 235 | 238 | 232 | 238 | 52,000 | 1,190 |
| 1999-10-07 | 234 | 236 | 232 | 235 | 47,000 | 1,175 |
| 1999-10-06 | 240 | 240 | 231 | 231 | 61,000 | 1,155 |
| 1999-10-05 | 249 | 249 | 235 | 235 | 55,000 | 1,175 |
| 1999-10-04 | 239 | 247 | 239 | 247 | 29,000 | 1,235 |
| 1999-10-01 | 247 | 247 | 238 | 243 | 79,000 | 1,215 |
| 1999-09-30 | 240 | 246 | 235 | 237 | 116,000 | 1,185 |
| 1999-09-29 | 235 | 236 | 230 | 235 | 74,000 | 1,175 |
| 1999-09-28 | 237 | 240 | 233 | 240 | 62,000 | 1,200 |
| 1999-09-27 | 235 | 237 | 231 | 236 | 64,000 | 1,180 |
| 1999-09-24 | 242 | 242 | 235 | 239 | 108,000 | 1,195 |
| 1999-09-22 | 240 | 244 | 240 | 242 | 71,000 | 1,210 |
| 1999-09-21 | 248 | 250 | 240 | 245 | 96,000 | 1,225 |
| 1999-09-20 | 263 | 263 | 245 | 247 | 105,000 | 1,235 |
| 1999-09-17 | 254 | 264 | 243 | 264 | 79,000 | 1,320 |
| 1999-09-16 | 256 | 256 | 250 | 255 | 72,000 | 1,275 |
| 1999-09-14 | 260 | 265 | 255 | 265 | 157,000 | 1,325 |
| 1999-09-13 | 265 | 270 | 258 | 264 | 202,000 | 1,320 |
| 1999-09-10 | 252 | 268 | 252 | 260 | 165,000 | 1,300 |
| 1999-09-09 | 257 | 260 | 250 | 252 | 49,000 | 1,260 |
| 1999-09-08 | 260 | 263 | 256 | 257 | 109,000 | 1,285 |
| 1999-09-07 | 251 | 254 | 250 | 250 | 73,000 | 1,250 |
| 1999-09-06 | 268 | 268 | 255 | 255 | 86,000 | 1,275 |
| 1999-09-03 | 265 | 265 | 260 | 261 | 122,000 | 1,305 |
| 1999-09-02 | 273 | 273 | 261 | 270 | 252,000 | 1,350 |
| 1999-09-01 | 270 | 274 | 267 | 273 | 229,000 | 1,365 |
| 1999-08-31 | 271 | 272 | 263 | 266 | 111,000 | 1,330 |
| 1999-08-30 | 266 | 270 | 261 | 266 | 184,000 | 1,330 |
| 1999-08-27 | 269 | 269 | 261 | 261 | 152,000 | 1,305 |
| 1999-08-26 | 275 | 279 | 261 | 261 | 414,000 | 1,305 |
| 1999-08-25 | 265 | 285 | 255 | 285 | 368,000 | 1,425 |
| 1999-08-24 | 265 | 267 | 254 | 254 | 205,000 | 1,270 |
| 1999-08-23 | 270 | 270 | 258 | 258 | 237,000 | 1,290 |
| 1999-08-20 | 250 | 250 | 240 | 240 | 34,000 | 1,200 |
| 1999-08-19 | 245 | 246 | 243 | 243 | 56,000 | 1,215 |
| 1999-08-18 | 247 | 248 | 243 | 243 | 79,000 | 1,215 |
| 1999-08-17 | 245 | 245 | 242 | 245 | 57,000 | 1,225 |
| 1999-08-16 | 241 | 247 | 240 | 240 | 86,000 | 1,200 |
| 1999-08-13 | 248 | 248 | 240 | 240 | 31,000 | 1,200 |
| 1999-08-12 | 249 | 250 | 245 | 248 | 31,000 | 1,240 |
| 1999-08-11 | 249 | 249 | 246 | 249 | 11,000 | 1,245 |
| 1999-08-10 | 239 | 250 | 239 | 250 | 33,000 | 1,250 |
| 1999-08-09 | 240 | 240 | 236 | 236 | 22,000 | 1,180 |
| 1999-08-06 | 240 | 242 | 232 | 237 | 180,000 | 1,185 |
| 1999-08-05 | 247 | 250 | 235 | 235 | 106,000 | 1,175 |
| 1999-08-04 | 252 | 252 | 247 | 251 | 34,000 | 1,255 |
| 1999-08-03 | 250 | 254 | 248 | 253 | 68,000 | 1,265 |
| 1999-08-02 | 250 | 255 | 250 | 255 | 81,000 | 1,275 |
| 1999-07-30 | 254 | 259 | 251 | 258 | 118,000 | 1,290 |
| 1999-07-29 | 253 | 254 | 253 | 253 | 27,000 | 1,265 |
| 1999-07-28 | 261 | 261 | 253 | 260 | 44,000 | 1,300 |
| 1999-07-27 | 259 | 259 | 250 | 251 | 120,000 | 1,255 |
| 1999-07-26 | 263 | 265 | 258 | 259 | 35,000 | 1,295 |
| 1999-07-23 | 260 | 267 | 255 | 267 | 96,000 | 1,335 |
| 1999-07-22 | 275 | 275 | 265 | 267 | 86,000 | 1,335 |
| 1999-07-21 | 278 | 278 | 275 | 278 | 74,000 | 1,390 |
| 1999-07-19 | 278 | 282 | 277 | 277 | 50,000 | 1,385 |
| 1999-07-16 | 275 | 281 | 275 | 277 | 162,000 | 1,385 |
| 1999-07-15 | 280 | 281 | 276 | 276 | 63,000 | 1,380 |
| 1999-07-14 | 280 | 285 | 280 | 280 | 65,000 | 1,400 |
| 1999-07-13 | 288 | 290 | 275 | 276 | 107,000 | 1,380 |
| 1999-07-12 | 292 | 292 | 287 | 289 | 68,000 | 1,445 |
| 1999-07-09 | 290 | 290 | 285 | 289 | 135,000 | 1,445 |
| 1999-07-08 | 295 | 295 | 285 | 285 | 127,000 | 1,425 |
| 1999-07-07 | 285 | 295 | 283 | 293 | 295,000 | 1,465 |
| 1999-07-06 | 284 | 284 | 280 | 280 | 108,000 | 1,400 |
| 1999-07-05 | 279 | 285 | 278 | 284 | 171,000 | 1,420 |
| 1999-07-02 | 287 | 287 | 272 | 272 | 169,000 | 1,360 |
| 1999-07-01 | 282 | 288 | 281 | 284 | 176,000 | 1,420 |
| 1999-06-30 | 281 | 288 | 278 | 287 | 133,000 | 1,435 |
| 1999-06-29 | 279 | 285 | 270 | 276 | 226,000 | 1,380 |
| 1999-06-28 | 286 | 288 | 276 | 280 | 218,000 | 1,400 |
| 1999-06-25 | 286 | 299 | 285 | 291 | 1,458,000 | 1,455 |
| 1999-06-24 | 272 | 282 | 272 | 281 | 415,000 | 1,405 |
| 1999-06-23 | 267 | 270 | 261 | 262 | 100,000 | 1,310 |
| 1999-06-22 | 271 | 275 | 265 | 266 | 107,000 | 1,330 |
| 1999-06-21 | 270 | 275 | 267 | 267 | 92,000 | 1,335 |
| 1999-06-18 | 278 | 278 | 263 | 270 | 163,000 | 1,350 |
| 1999-06-17 | 278 | 280 | 275 | 278 | 203,000 | 1,390 |
| 1999-06-16 | 275 | 282 | 268 | 279 | 440,000 | 1,395 |
| 1999-06-15 | 263 | 272 | 263 | 272 | 168,000 | 1,360 |
| 1999-06-14 | 260 | 268 | 259 | 260 | 93,000 | 1,300 |
| 1999-06-11 | 269 | 269 | 258 | 260 | 143,000 | 1,300 |
| 1999-06-10 | 249 | 258 | 246 | 258 | 91,000 | 1,290 |
| 1999-06-09 | 242 | 251 | 242 | 243 | 44,000 | 1,215 |
| 1999-06-08 | 249 | 249 | 241 | 242 | 56,000 | 1,210 |
| 1999-06-07 | 247 | 255 | 245 | 249 | 58,000 | 1,245 |
| 1999-06-04 | 247 | 255 | 245 | 252 | 92,000 | 1,260 |
| 1999-06-03 | 243 | 250 | 243 | 244 | 72,000 | 1,220 |
| 1999-06-02 | 247 | 252 | 243 | 245 | 74,000 | 1,225 |
| 1999-06-01 | 230 | 243 | 230 | 242 | 145,000 | 1,210 |
| 1999-05-31 | 245 | 245 | 231 | 238 | 84,000 | 1,190 |
| 1999-05-28 | 237 | 244 | 237 | 240 | 61,000 | 1,200 |
| 1999-05-27 | 247 | 250 | 245 | 250 | 72,000 | 1,250 |
| 1999-05-26 | 250 | 250 | 245 | 246 | 100,000 | 1,230 |
| 1999-05-25 | 253 | 255 | 246 | 255 | 62,000 | 1,275 |
| 1999-05-24 | 253 | 260 | 253 | 253 | 85,000 | 1,265 |
| 1999-05-21 | 258 | 259 | 251 | 252 | 74,000 | 1,260 |
| 1999-05-20 | 261 | 265 | 260 | 260 | 122,000 | 1,300 |
| 1999-05-19 | 265 | 265 | 261 | 261 | 119,000 | 1,305 |
| 1999-05-18 | 268 | 270 | 260 | 260 | 97,000 | 1,300 |
| 1999-05-17 | 270 | 276 | 268 | 268 | 118,000 | 1,340 |
| 1999-05-14 | 280 | 280 | 277 | 280 | 123,000 | 1,400 |
| 1999-05-13 | 283 | 288 | 276 | 280 | 379,000 | 1,400 |
| 1999-05-12 | 282 | 285 | 281 | 281 | 191,000 | 1,405 |
| 1999-05-11 | 294 | 294 | 280 | 282 | 232,000 | 1,410 |
| 1999-05-10 | 273 | 299 | 273 | 299 | 332,000 | 1,495 |
| 1999-05-07 | 280 | 280 | 271 | 272 | 167,000 | 1,360 |
| 1999-05-06 | 275 | 279 | 273 | 273 | 110,000 | 1,365 |
| 1999-04-30 | 276 | 278 | 272 | 272 | 138,000 | 1,360 |
| 1999-04-28 | 289 | 289 | 275 | 275 | 155,000 | 1,375 |
| 1999-04-27 | 290 | 290 | 282 | 283 | 262,000 | 1,415 |
| 1999-04-26 | 278 | 284 | 273 | 280 | 159,000 | 1,400 |
| 1999-04-23 | 272 | 280 | 271 | 273 | 231,000 | 1,365 |
| 1999-04-22 | 270 | 274 | 261 | 267 | 437,000 | 1,335 |
| 1999-04-21 | 295 | 295 | 280 | 285 | 613,000 | 1,425 |
| 1999-04-20 | 285 | 303 | 276 | 290 | 1,633,000 | 1,450 |
| 1999-04-19 | 265 | 282 | 260 | 282 | 526,000 | 1,410 |
| 1999-04-16 | 256 | 260 | 255 | 255 | 104,000 | 1,275 |
| 1999-04-15 | 255 | 260 | 255 | 255 | 92,000 | 1,275 |
| 1999-04-14 | 261 | 268 | 250 | 255 | 304,000 | 1,275 |
| 1999-04-13 | 257 | 260 | 255 | 256 | 146,000 | 1,280 |
| 1999-04-12 | 260 | 260 | 255 | 255 | 116,000 | 1,275 |
| 1999-04-09 | 263 | 272 | 258 | 268 | 915,000 | 1,340 |
| 1999-04-08 | 249 | 262 | 245 | 257 | 482,000 | 1,285 |
| 1999-04-07 | 237 | 240 | 234 | 239 | 116,000 | 1,195 |
| 1999-04-06 | 238 | 238 | 230 | 234 | 127,000 | 1,170 |
| 1999-04-05 | 231 | 239 | 231 | 238 | 141,000 | 1,190 |
| 1999-04-02 | 230 | 231 | 227 | 230 | 148,000 | 1,150 |
| 1999-04-01 | 234 | 236 | 226 | 226 | 135,000 | 1,130 |
| 1999-03-31 | 224 | 230 | 222 | 229 | 55,000 | 1,145 |
| 1999-03-30 | 227 | 230 | 220 | 221 | 67,000 | 1,105 |
| 1999-03-29 | 230 | 232 | 220 | 224 | 45,000 | 1,120 |
| 1999-03-26 | 237 | 237 | 230 | 231 | 48,000 | 1,155 |
| 1999-03-25 | 233 | 240 | 230 | 240 | 26,000 | 1,200 |
| 1999-03-24 | 235 | 235 | 230 | 230 | 73,000 | 1,150 |
| 1999-03-23 | 244 | 244 | 234 | 235 | 65,000 | 1,175 |
| 1999-03-19 | 241 | 245 | 237 | 237 | 75,000 | 1,185 |
| 1999-03-18 | 250 | 250 | 240 | 240 | 216,000 | 1,200 |
| 1999-03-17 | 250 | 250 | 242 | 249 | 251,000 | 1,245 |
| 1999-03-16 | 240 | 245 | 238 | 245 | 119,000 | 1,225 |
| 1999-03-15 | 243 | 243 | 237 | 242 | 51,000 | 1,210 |
| 1999-03-12 | 243 | 245 | 235 | 243 | 110,000 | 1,215 |
| 1999-03-11 | 237 | 240 | 235 | 240 | 92,000 | 1,200 |
| 1999-03-10 | 234 | 238 | 234 | 235 | 74,000 | 1,175 |
| 1999-03-09 | 233 | 238 | 231 | 234 | 33,000 | 1,170 |
| 1999-03-08 | 239 | 240 | 235 | 238 | 124,000 | 1,190 |
| 1999-03-05 | 231 | 239 | 229 | 237 | 112,000 | 1,185 |
| 1999-03-04 | 230 | 235 | 228 | 230 | 81,000 | 1,150 |
| 1999-03-03 | 228 | 230 | 225 | 229 | 67,000 | 1,145 |
| 1999-03-02 | 230 | 230 | 222 | 223 | 110,000 | 1,115 |
| 1999-03-01 | 232 | 236 | 222 | 222 | 141,000 | 1,110 |
| 1999-02-26 | 230 | 235 | 226 | 227 | 109,000 | 1,135 |
| 1999-02-25 | 240 | 244 | 231 | 232 | 204,000 | 1,160 |
| 1999-02-24 | 243 | 250 | 235 | 240 | 1,237,000 | 1,200 |
| 1999-02-23 | 217 | 234 | 215 | 233 | 624,000 | 1,165 |
| 1999-02-22 | 206 | 212 | 205 | 212 | 46,000 | 1,060 |
| 1999-02-19 | 211 | 211 | 205 | 206 | 70,000 | 1,030 |
| 1999-02-18 | 213 | 213 | 206 | 206 | 31,000 | 1,030 |
| 1999-02-17 | 218 | 218 | 207 | 213 | 98,000 | 1,065 |
| 1999-02-16 | 206 | 223 | 206 | 217 | 113,000 | 1,085 |
| 1999-02-15 | 205 | 208 | 205 | 206 | 60,000 | 1,030 |
| 1999-02-12 | 206 | 207 | 205 | 207 | 68,000 | 1,035 |
| 1999-02-10 | 207 | 207 | 205 | 206 | 58,000 | 1,030 |
| 1999-02-09 | 205 | 213 | 205 | 205 | 28,000 | 1,025 |
| 1999-02-08 | 205 | 209 | 205 | 209 | 83,000 | 1,045 |
| 1999-02-05 | 210 | 211 | 203 | 203 | 76,000 | 1,015 |
| 1999-02-04 | 212 | 213 | 210 | 210 | 70,000 | 1,050 |
| 1999-02-03 | 211 | 219 | 211 | 211 | 56,000 | 1,055 |
| 1999-02-02 | 222 | 222 | 211 | 211 | 37,000 | 1,055 |
| 1999-02-01 | 227 | 227 | 217 | 217 | 64,000 | 1,085 |
| 1999-01-29 | 216 | 217 | 211 | 217 | 85,000 | 1,085 |
| 1999-01-28 | 213 | 218 | 211 | 211 | 82,000 | 1,055 |
| 1999-01-27 | 212 | 222 | 212 | 221 | 63,000 | 1,105 |
| 1999-01-26 | 215 | 223 | 214 | 222 | 64,000 | 1,110 |
| 1999-01-25 | 215 | 215 | 212 | 214 | 23,000 | 1,070 |
| 1999-01-22 | 219 | 220 | 212 | 214 | 111,000 | 1,070 |
| 1999-01-21 | 225 | 229 | 214 | 224 | 150,000 | 1,120 |
| 1999-01-20 | 203 | 220 | 203 | 220 | 171,000 | 1,100 |
| 1999-01-19 | 205 | 207 | 203 | 205 | 71,000 | 1,025 |
| 1999-01-18 | 208 | 208 | 204 | 205 | 20,000 | 1,025 |
| 1999-01-14 | 202 | 206 | 201 | 203 | 59,000 | 1,015 |
| 1999-01-13 | 207 | 210 | 204 | 205 | 69,000 | 1,025 |
| 1999-01-12 | 210 | 212 | 210 | 211 | 36,000 | 1,055 |
| 1999-01-11 | 205 | 214 | 205 | 210 | 25,000 | 1,050 |
| 1999-01-08 | 206 | 210 | 201 | 205 | 123,000 | 1,025 |
| 1999-01-07 | 206 | 210 | 205 | 206 | 96,000 | 1,030 |
| 1999-01-06 | 202 | 205 | 201 | 205 | 79,000 | 1,025 |
| 1999-01-05 | 207 | 207 | 200 | 205 | 54,000 | 1,025 |
| 1999-01-04 | 206 | 206 | 202 | 202 | 23,000 | 1,010 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
