6440 JUKI(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 412 | 412 | 405 | 405 | 128,000 | 2,025 |
| 2000-12-28 | 405 | 408 | 402 | 407 | 176,000 | 2,035 |
| 2000-12-27 | 405 | 407 | 400 | 402 | 168,000 | 2,010 |
| 2000-12-26 | 418 | 418 | 408 | 412 | 122,000 | 2,060 |
| 2000-12-25 | 419 | 425 | 406 | 413 | 217,000 | 2,065 |
| 2000-12-22 | 401 | 415 | 401 | 406 | 362,000 | 2,030 |
| 2000-12-21 | 398 | 407 | 390 | 396 | 561,000 | 1,980 |
| 2000-12-20 | 426 | 430 | 405 | 418 | 536,000 | 2,090 |
| 2000-12-19 | 461 | 461 | 435 | 436 | 822,000 | 2,180 |
| 2000-12-18 | 467 | 476 | 456 | 465 | 672,000 | 2,325 |
| 2000-12-15 | 475 | 481 | 470 | 470 | 801,000 | 2,350 |
| 2000-12-14 | 489 | 503 | 480 | 484 | 2,796,000 | 2,420 |
| 2000-12-13 | 465 | 495 | 461 | 495 | 2,690,000 | 2,475 |
| 2000-12-12 | 451 | 471 | 451 | 460 | 1,203,000 | 2,300 |
| 2000-12-11 | 437 | 450 | 437 | 449 | 200,000 | 2,245 |
| 2000-12-08 | 445 | 449 | 441 | 442 | 254,000 | 2,210 |
| 2000-12-07 | 448 | 455 | 440 | 450 | 279,000 | 2,250 |
| 2000-12-06 | 462 | 465 | 440 | 453 | 802,000 | 2,265 |
| 2000-12-05 | 433 | 465 | 430 | 455 | 1,673,000 | 2,275 |
| 2000-12-04 | 448 | 451 | 438 | 438 | 487,000 | 2,190 |
| 2000-12-01 | 421 | 445 | 416 | 442 | 587,000 | 2,210 |
| 2000-11-30 | 410 | 425 | 400 | 425 | 343,000 | 2,125 |
| 2000-11-29 | 400 | 406 | 396 | 405 | 139,000 | 2,025 |
| 2000-11-28 | 400 | 407 | 398 | 401 | 84,000 | 2,005 |
| 2000-11-27 | 396 | 404 | 396 | 402 | 130,000 | 2,010 |
| 2000-11-24 | 396 | 400 | 392 | 392 | 140,000 | 1,960 |
| 2000-11-22 | 401 | 410 | 400 | 400 | 148,000 | 2,000 |
| 2000-11-21 | 408 | 415 | 400 | 403 | 207,000 | 2,015 |
| 2000-11-20 | 410 | 415 | 408 | 415 | 105,000 | 2,075 |
| 2000-11-17 | 408 | 414 | 408 | 408 | 192,000 | 2,040 |
| 2000-11-16 | 428 | 430 | 411 | 413 | 219,000 | 2,065 |
| 2000-11-15 | 448 | 452 | 423 | 430 | 629,000 | 2,150 |
| 2000-11-14 | 430 | 450 | 422 | 449 | 731,000 | 2,245 |
| 2000-11-13 | 433 | 434 | 420 | 429 | 199,000 | 2,145 |
| 2000-11-10 | 420 | 449 | 420 | 441 | 659,000 | 2,205 |
| 2000-11-09 | 420 | 427 | 415 | 420 | 124,000 | 2,100 |
| 2000-11-08 | 434 | 437 | 428 | 428 | 149,000 | 2,140 |
| 2000-11-07 | 430 | 440 | 423 | 435 | 570,000 | 2,175 |
| 2000-11-06 | 395 | 428 | 395 | 417 | 385,000 | 2,085 |
| 2000-11-02 | 390 | 395 | 382 | 393 | 220,000 | 1,965 |
| 2000-11-01 | 382 | 395 | 382 | 393 | 327,000 | 1,965 |
| 2000-10-31 | 399 | 399 | 369 | 383 | 377,000 | 1,915 |
| 2000-10-30 | 397 | 400 | 390 | 399 | 148,000 | 1,995 |
| 2000-10-27 | 400 | 414 | 396 | 396 | 190,000 | 1,980 |
| 2000-10-26 | 402 | 405 | 397 | 405 | 268,000 | 2,025 |
| 2000-10-25 | 428 | 428 | 406 | 407 | 217,000 | 2,035 |
| 2000-10-24 | 412 | 439 | 406 | 433 | 376,000 | 2,165 |
| 2000-10-23 | 420 | 420 | 415 | 417 | 95,000 | 2,085 |
| 2000-10-20 | 420 | 425 | 419 | 423 | 212,000 | 2,115 |
| 2000-10-19 | 408 | 424 | 406 | 414 | 219,000 | 2,070 |
| 2000-10-18 | 427 | 427 | 410 | 410 | 325,000 | 2,050 |
| 2000-10-17 | 432 | 434 | 427 | 427 | 153,000 | 2,135 |
| 2000-10-16 | 438 | 440 | 433 | 440 | 138,000 | 2,200 |
| 2000-10-13 | 428 | 430 | 421 | 423 | 165,000 | 2,115 |
| 2000-10-12 | 421 | 435 | 420 | 435 | 218,000 | 2,175 |
| 2000-10-11 | 434 | 436 | 422 | 426 | 202,000 | 2,130 |
| 2000-10-10 | 441 | 443 | 435 | 439 | 117,000 | 2,195 |
| 2000-10-06 | 458 | 458 | 447 | 450 | 257,000 | 2,250 |
| 2000-10-05 | 458 | 460 | 450 | 455 | 259,000 | 2,275 |
| 2000-10-04 | 443 | 462 | 443 | 453 | 495,000 | 2,265 |
| 2000-10-03 | 441 | 442 | 427 | 434 | 234,000 | 2,170 |
| 2000-10-02 | 436 | 440 | 432 | 440 | 369,000 | 2,200 |
| 2000-09-29 | 442 | 442 | 435 | 441 | 227,000 | 2,205 |
| 2000-09-28 | 443 | 445 | 436 | 436 | 256,000 | 2,180 |
| 2000-09-27 | 440 | 458 | 440 | 448 | 274,000 | 2,240 |
| 2000-09-26 | 454 | 462 | 446 | 460 | 243,000 | 2,300 |
| 2000-09-25 | 460 | 461 | 454 | 456 | 359,000 | 2,280 |
| 2000-09-22 | 466 | 466 | 451 | 451 | 483,000 | 2,255 |
| 2000-09-21 | 469 | 476 | 464 | 471 | 449,000 | 2,355 |
| 2000-09-20 | 463 | 470 | 461 | 469 | 429,000 | 2,345 |
| 2000-09-19 | 456 | 465 | 450 | 458 | 1,024,000 | 2,290 |
| 2000-09-18 | 489 | 490 | 473 | 476 | 869,000 | 2,380 |
| 2000-09-14 | 481 | 495 | 480 | 491 | 1,860,000 | 2,455 |
| 2000-09-13 | 460 | 492 | 460 | 476 | 2,231,000 | 2,380 |
| 2000-09-12 | 460 | 466 | 455 | 459 | 1,036,000 | 2,295 |
| 2000-09-11 | 470 | 490 | 466 | 470 | 4,363,000 | 2,350 |
| 2000-09-08 | 427 | 456 | 421 | 456 | 2,655,000 | 2,280 |
| 2000-09-07 | 415 | 415 | 400 | 402 | 208,000 | 2,010 |
| 2000-09-06 | 415 | 420 | 411 | 418 | 229,000 | 2,090 |
| 2000-09-05 | 414 | 420 | 404 | 414 | 170,000 | 2,070 |
| 2000-09-04 | 420 | 420 | 405 | 415 | 320,000 | 2,075 |
| 2000-09-01 | 430 | 430 | 410 | 410 | 292,000 | 2,050 |
| 2000-08-31 | 424 | 440 | 415 | 425 | 561,000 | 2,125 |
| 2000-08-30 | 410 | 425 | 405 | 423 | 914,000 | 2,115 |
| 2000-08-29 | 384 | 400 | 384 | 400 | 452,000 | 2,000 |
| 2000-08-28 | 386 | 387 | 373 | 379 | 426,000 | 1,895 |
| 2000-08-25 | 396 | 398 | 386 | 388 | 164,000 | 1,940 |
| 2000-08-24 | 401 | 405 | 396 | 396 | 147,000 | 1,980 |
| 2000-08-23 | 403 | 405 | 391 | 400 | 381,000 | 2,000 |
| 2000-08-22 | 390 | 400 | 389 | 400 | 120,000 | 2,000 |
| 2000-08-21 | 400 | 401 | 388 | 393 | 190,000 | 1,965 |
| 2000-08-18 | 408 | 412 | 400 | 405 | 163,000 | 2,025 |
| 2000-08-17 | 418 | 418 | 401 | 404 | 202,000 | 2,020 |
| 2000-08-16 | 416 | 416 | 405 | 413 | 129,000 | 2,065 |
| 2000-08-15 | 415 | 417 | 410 | 417 | 160,000 | 2,085 |
| 2000-08-14 | 416 | 420 | 403 | 420 | 165,000 | 2,100 |
| 2000-08-11 | 424 | 427 | 400 | 415 | 442,000 | 2,075 |
| 2000-08-10 | 406 | 432 | 402 | 417 | 781,000 | 2,085 |
| 2000-08-09 | 391 | 397 | 386 | 397 | 123,000 | 1,985 |
| 2000-08-08 | 400 | 403 | 390 | 400 | 168,000 | 2,000 |
| 2000-08-07 | 393 | 398 | 390 | 395 | 73,000 | 1,975 |
| 2000-08-04 | 389 | 400 | 388 | 393 | 181,000 | 1,965 |
| 2000-08-03 | 399 | 402 | 392 | 399 | 422,000 | 1,995 |
| 2000-08-02 | 400 | 400 | 390 | 391 | 216,000 | 1,955 |
| 2000-08-01 | 385 | 406 | 383 | 398 | 292,000 | 1,990 |
| 2000-07-31 | 355 | 383 | 353 | 380 | 588,000 | 1,900 |
| 2000-07-28 | 385 | 395 | 376 | 395 | 445,000 | 1,975 |
| 2000-07-27 | 411 | 411 | 382 | 389 | 645,000 | 1,945 |
| 2000-07-26 | 425 | 432 | 416 | 417 | 433,000 | 2,085 |
| 2000-07-25 | 424 | 433 | 424 | 430 | 506,000 | 2,150 |
| 2000-07-24 | 431 | 434 | 415 | 434 | 630,000 | 2,170 |
| 2000-07-21 | 459 | 470 | 455 | 456 | 517,000 | 2,280 |
| 2000-07-19 | 440 | 462 | 430 | 459 | 822,000 | 2,295 |
| 2000-07-18 | 466 | 480 | 440 | 450 | 1,178,000 | 2,250 |
| 2000-07-17 | 486 | 486 | 460 | 470 | 693,000 | 2,350 |
| 2000-07-14 | 490 | 492 | 480 | 488 | 592,000 | 2,440 |
| 2000-07-13 | 498 | 499 | 485 | 490 | 752,000 | 2,450 |
| 2000-07-12 | 495 | 506 | 481 | 500 | 2,039,000 | 2,500 |
| 2000-07-11 | 462 | 504 | 460 | 495 | 5,470,000 | 2,475 |
| 2000-07-10 | 453 | 458 | 446 | 458 | 987,000 | 2,290 |
| 2000-07-07 | 440 | 457 | 436 | 448 | 2,266,000 | 2,240 |
| 2000-07-06 | 422 | 443 | 415 | 433 | 1,389,000 | 2,165 |
| 2000-07-05 | 426 | 428 | 412 | 425 | 668,000 | 2,125 |
| 2000-07-04 | 434 | 434 | 414 | 424 | 1,136,000 | 2,120 |
| 2000-07-03 | 442 | 443 | 428 | 430 | 1,778,000 | 2,150 |
| 2000-06-30 | 423 | 439 | 417 | 433 | 2,069,000 | 2,165 |
| 2000-06-29 | 416 | 423 | 407 | 423 | 2,121,000 | 2,115 |
| 2000-06-28 | 415 | 423 | 401 | 401 | 2,230,000 | 2,005 |
| 2000-06-27 | 381 | 415 | 377 | 413 | 3,469,000 | 2,065 |
| 2000-06-26 | 378 | 384 | 376 | 380 | 429,000 | 1,900 |
| 2000-06-23 | 377 | 383 | 372 | 375 | 490,000 | 1,875 |
| 2000-06-22 | 366 | 385 | 362 | 377 | 1,595,000 | 1,885 |
| 2000-06-21 | 374 | 375 | 362 | 362 | 456,000 | 1,810 |
| 2000-06-20 | 353 | 378 | 353 | 370 | 810,000 | 1,850 |
| 2000-06-19 | 364 | 369 | 345 | 356 | 590,000 | 1,780 |
| 2000-06-16 | 365 | 371 | 364 | 370 | 498,000 | 1,850 |
| 2000-06-15 | 388 | 388 | 362 | 363 | 801,000 | 1,815 |
| 2000-06-14 | 393 | 393 | 368 | 388 | 2,552,000 | 1,940 |
| 2000-06-13 | 376 | 380 | 372 | 374 | 1,082,000 | 1,870 |
| 2000-06-12 | 375 | 387 | 370 | 380 | 1,758,000 | 1,900 |
| 2000-06-09 | 365 | 384 | 362 | 370 | 2,171,000 | 1,850 |
| 2000-06-08 | 375 | 400 | 363 | 370 | 4,193,000 | 1,850 |
| 2000-06-07 | 340 | 385 | 336 | 375 | 6,256,000 | 1,875 |
| 2000-06-06 | 324 | 345 | 319 | 333 | 5,618,000 | 1,665 |
| 2000-06-05 | 298 | 319 | 295 | 310 | 3,234,000 | 1,550 |
| 2000-06-02 | 260 | 305 | 260 | 298 | 4,129,000 | 1,490 |
| 2000-06-01 | 260 | 260 | 251 | 259 | 203,000 | 1,295 |
| 2000-05-31 | 264 | 265 | 255 | 256 | 145,000 | 1,280 |
| 2000-05-30 | 262 | 262 | 254 | 254 | 138,000 | 1,270 |
| 2000-05-29 | 260 | 274 | 260 | 262 | 506,000 | 1,310 |
| 2000-05-26 | 250 | 256 | 242 | 255 | 162,000 | 1,275 |
| 2000-05-25 | 244 | 250 | 242 | 250 | 125,000 | 1,250 |
| 2000-05-24 | 244 | 244 | 238 | 242 | 165,000 | 1,210 |
| 2000-05-23 | 244 | 246 | 240 | 245 | 210,000 | 1,225 |
| 2000-05-22 | 247 | 250 | 244 | 248 | 189,000 | 1,240 |
| 2000-05-19 | 259 | 259 | 250 | 256 | 270,000 | 1,280 |
| 2000-05-18 | 266 | 267 | 250 | 259 | 446,000 | 1,295 |
| 2000-05-17 | 288 | 288 | 261 | 268 | 1,617,000 | 1,340 |
| 2000-05-16 | 270 | 298 | 268 | 293 | 4,163,000 | 1,465 |
| 2000-05-15 | 255 | 263 | 251 | 255 | 891,000 | 1,275 |
| 2000-05-12 | 223 | 259 | 222 | 250 | 891,000 | 1,250 |
| 2000-05-11 | 218 | 220 | 214 | 219 | 83,000 | 1,095 |
| 2000-05-10 | 226 | 226 | 217 | 219 | 64,000 | 1,095 |
| 2000-05-09 | 224 | 226 | 210 | 226 | 348,000 | 1,130 |
| 2000-05-08 | 228 | 228 | 215 | 216 | 251,000 | 1,080 |
| 2000-05-02 | 227 | 230 | 223 | 223 | 206,000 | 1,115 |
| 2000-05-01 | 212 | 224 | 212 | 224 | 105,000 | 1,120 |
| 2000-04-28 | 216 | 216 | 208 | 209 | 145,000 | 1,045 |
| 2000-04-27 | 212 | 216 | 210 | 211 | 84,000 | 1,055 |
| 2000-04-26 | 221 | 222 | 215 | 219 | 73,000 | 1,095 |
| 2000-04-25 | 220 | 230 | 217 | 221 | 110,000 | 1,105 |
| 2000-04-24 | 224 | 230 | 222 | 225 | 206,000 | 1,125 |
| 2000-04-21 | 215 | 225 | 215 | 222 | 341,000 | 1,110 |
| 2000-04-20 | 207 | 215 | 206 | 215 | 136,000 | 1,075 |
| 2000-04-19 | 210 | 216 | 205 | 210 | 173,000 | 1,050 |
| 2000-04-18 | 220 | 221 | 204 | 207 | 216,000 | 1,035 |
| 2000-04-17 | 205 | 210 | 200 | 210 | 385,000 | 1,050 |
| 2000-04-14 | 219 | 222 | 214 | 220 | 192,000 | 1,100 |
| 2000-04-13 | 222 | 222 | 211 | 211 | 429,000 | 1,055 |
| 2000-04-12 | 226 | 231 | 222 | 228 | 346,000 | 1,140 |
| 2000-04-11 | 236 | 243 | 221 | 231 | 1,248,000 | 1,155 |
| 2000-04-10 | 221 | 243 | 211 | 239 | 1,599,000 | 1,195 |
| 2000-04-07 | 189 | 228 | 189 | 220 | 1,765,000 | 1,100 |
| 2000-04-06 | 181 | 185 | 180 | 182 | 75,000 | 910 |
| 2000-04-05 | 180 | 184 | 180 | 181 | 100,000 | 905 |
| 2000-04-04 | 185 | 185 | 180 | 180 | 87,000 | 900 |
| 2000-04-03 | 183 | 185 | 181 | 185 | 74,000 | 925 |
| 2000-03-31 | 190 | 192 | 187 | 192 | 74,000 | 960 |
| 2000-03-30 | 189 | 190 | 184 | 190 | 51,000 | 950 |
| 2000-03-29 | 180 | 185 | 178 | 178 | 96,000 | 890 |
| 2000-03-28 | 187 | 189 | 171 | 177 | 101,000 | 885 |
| 2000-03-27 | 185 | 190 | 183 | 185 | 70,000 | 925 |
| 2000-03-24 | 190 | 190 | 180 | 183 | 107,000 | 915 |
| 2000-03-23 | 195 | 195 | 190 | 193 | 99,000 | 965 |
| 2000-03-22 | 195 | 201 | 191 | 196 | 347,000 | 980 |
| 2000-03-21 | 189 | 192 | 188 | 192 | 191,000 | 960 |
| 2000-03-17 | 186 | 187 | 183 | 187 | 214,000 | 935 |
| 2000-03-16 | 178 | 182 | 175 | 182 | 126,000 | 910 |
| 2000-03-15 | 180 | 180 | 176 | 178 | 53,000 | 890 |
| 2000-03-14 | 178 | 183 | 178 | 181 | 107,000 | 905 |
| 2000-03-13 | 184 | 185 | 178 | 178 | 205,000 | 890 |
| 2000-03-10 | 176 | 180 | 173 | 179 | 294,000 | 895 |
| 2000-03-09 | 185 | 185 | 175 | 176 | 254,000 | 880 |
| 2000-03-08 | 190 | 190 | 182 | 185 | 411,000 | 925 |
| 2000-03-07 | 165 | 184 | 165 | 180 | 362,000 | 900 |
| 2000-03-06 | 157 | 163 | 154 | 161 | 114,000 | 805 |
| 2000-03-03 | 156 | 158 | 151 | 151 | 191,000 | 755 |
| 2000-03-02 | 153 | 160 | 153 | 160 | 127,000 | 800 |
| 2000-03-01 | 159 | 160 | 150 | 151 | 263,000 | 755 |
| 2000-02-29 | 153 | 156 | 151 | 151 | 133,000 | 755 |
| 2000-02-28 | 151 | 160 | 151 | 153 | 134,000 | 765 |
| 2000-02-25 | 150 | 155 | 150 | 151 | 300,000 | 755 |
| 2000-02-24 | 152 | 159 | 150 | 151 | 71,000 | 755 |
| 2000-02-23 | 146 | 151 | 146 | 146 | 126,000 | 730 |
| 2000-02-22 | 150 | 151 | 145 | 146 | 155,000 | 730 |
| 2000-02-21 | 151 | 153 | 150 | 151 | 77,000 | 755 |
| 2000-02-18 | 160 | 160 | 156 | 157 | 63,000 | 785 |
| 2000-02-17 | 161 | 165 | 153 | 156 | 158,000 | 780 |
| 2000-02-16 | 163 | 165 | 145 | 151 | 318,000 | 755 |
| 2000-02-15 | 170 | 171 | 163 | 163 | 79,000 | 815 |
| 2000-02-14 | 176 | 180 | 175 | 175 | 57,000 | 875 |
| 2000-02-10 | 177 | 180 | 175 | 179 | 65,000 | 895 |
| 2000-02-09 | 183 | 184 | 176 | 176 | 43,000 | 880 |
| 2000-02-08 | 181 | 184 | 176 | 183 | 73,000 | 915 |
| 2000-02-07 | 171 | 173 | 170 | 170 | 47,000 | 850 |
| 2000-02-04 | 175 | 176 | 168 | 168 | 79,000 | 840 |
| 2000-02-03 | 175 | 177 | 175 | 175 | 60,000 | 875 |
| 2000-02-02 | 180 | 184 | 175 | 175 | 52,000 | 875 |
| 2000-02-01 | 185 | 185 | 178 | 180 | 69,000 | 900 |
| 2000-01-31 | 179 | 180 | 175 | 180 | 86,000 | 900 |
| 2000-01-28 | 190 | 190 | 180 | 180 | 119,000 | 900 |
| 2000-01-27 | 180 | 185 | 175 | 177 | 45,000 | 885 |
| 2000-01-26 | 184 | 185 | 180 | 185 | 21,000 | 925 |
| 2000-01-25 | 177 | 185 | 177 | 179 | 55,000 | 895 |
| 2000-01-24 | 182 | 182 | 171 | 175 | 44,000 | 875 |
| 2000-01-21 | 189 | 189 | 180 | 182 | 41,000 | 910 |
| 2000-01-20 | 194 | 194 | 186 | 190 | 94,000 | 950 |
| 2000-01-19 | 181 | 190 | 181 | 189 | 37,000 | 945 |
| 2000-01-18 | 204 | 204 | 190 | 195 | 311,000 | 975 |
| 2000-01-17 | 174 | 199 | 173 | 199 | 260,000 | 995 |
| 2000-01-14 | 163 | 173 | 162 | 173 | 162,000 | 865 |
| 2000-01-13 | 162 | 165 | 160 | 162 | 33,000 | 810 |
| 2000-01-12 | 165 | 170 | 161 | 162 | 51,000 | 810 |
| 2000-01-11 | 165 | 175 | 164 | 165 | 89,000 | 825 |
| 2000-01-07 | 160 | 164 | 159 | 164 | 49,000 | 820 |
| 2000-01-06 | 161 | 162 | 160 | 160 | 39,000 | 800 |
| 2000-01-05 | 161 | 161 | 156 | 156 | 177,000 | 780 |
| 2000-01-04 | 164 | 170 | 162 | 162 | 27,000 | 810 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
