6440 JUKI(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 148 | 154 | 143 | 152 | 785,000 | 760 |
| 2001-12-27 | 147 | 147 | 137 | 138 | 747,000 | 690 |
| 2001-12-26 | 132 | 146 | 132 | 146 | 719,000 | 730 |
| 2001-12-25 | 126 | 134 | 126 | 131 | 675,000 | 655 |
| 2001-12-21 | 130 | 131 | 122 | 127 | 711,000 | 635 |
| 2001-12-20 | 115 | 129 | 111 | 125 | 1,380,000 | 625 |
| 2001-12-19 | 114 | 115 | 102 | 112 | 1,444,000 | 560 |
| 2001-12-18 | 130 | 133 | 121 | 124 | 656,000 | 620 |
| 2001-12-17 | 136 | 137 | 130 | 130 | 320,000 | 650 |
| 2001-12-14 | 140 | 141 | 135 | 136 | 662,000 | 680 |
| 2001-12-13 | 154 | 157 | 139 | 144 | 981,000 | 720 |
| 2001-12-12 | 137 | 150 | 136 | 149 | 720,000 | 745 |
| 2001-12-11 | 132 | 139 | 128 | 136 | 951,000 | 680 |
| 2001-12-10 | 145 | 145 | 130 | 134 | 1,230,000 | 670 |
| 2001-12-07 | 161 | 161 | 145 | 148 | 1,047,000 | 740 |
| 2001-12-06 | 161 | 164 | 158 | 163 | 538,000 | 815 |
| 2001-12-05 | 164 | 164 | 153 | 156 | 864,000 | 780 |
| 2001-12-04 | 168 | 168 | 160 | 164 | 615,000 | 820 |
| 2001-12-03 | 182 | 182 | 164 | 170 | 753,000 | 850 |
| 2001-11-30 | 186 | 186 | 180 | 180 | 408,000 | 900 |
| 2001-11-29 | 180 | 181 | 177 | 179 | 593,000 | 895 |
| 2001-11-28 | 190 | 190 | 180 | 182 | 1,018,000 | 910 |
| 2001-11-27 | 199 | 200 | 191 | 193 | 866,000 | 965 |
| 2001-11-26 | 195 | 204 | 195 | 200 | 1,017,000 | 1,000 |
| 2001-11-22 | 205 | 205 | 195 | 195 | 1,411,000 | 975 |
| 2001-11-21 | 209 | 215 | 203 | 205 | 1,545,000 | 1,025 |
| 2001-11-20 | 225 | 226 | 200 | 201 | 3,537,000 | 1,005 |
| 2001-11-19 | 191 | 219 | 189 | 218 | 4,201,000 | 1,090 |
| 2001-11-16 | 182 | 186 | 179 | 186 | 2,338,000 | 930 |
| 2001-11-15 | 180 | 183 | 177 | 182 | 1,180,000 | 910 |
| 2001-11-14 | 190 | 192 | 180 | 180 | 1,760,000 | 900 |
| 2001-11-13 | 202 | 203 | 180 | 185 | 1,560,000 | 925 |
| 2001-11-12 | 205 | 208 | 203 | 205 | 400,000 | 1,025 |
| 2001-11-09 | 218 | 218 | 203 | 208 | 704,000 | 1,040 |
| 2001-11-08 | 233 | 233 | 219 | 223 | 247,000 | 1,115 |
| 2001-11-07 | 237 | 240 | 229 | 231 | 524,000 | 1,155 |
| 2001-11-06 | 237 | 240 | 235 | 237 | 340,000 | 1,185 |
| 2001-11-05 | 250 | 251 | 229 | 234 | 505,000 | 1,170 |
| 2001-11-02 | 256 | 257 | 244 | 250 | 591,000 | 1,250 |
| 2001-11-01 | 270 | 270 | 259 | 259 | 122,000 | 1,295 |
| 2001-10-31 | 270 | 270 | 262 | 265 | 144,000 | 1,325 |
| 2001-10-30 | 275 | 275 | 268 | 270 | 114,000 | 1,350 |
| 2001-10-29 | 280 | 282 | 276 | 279 | 119,000 | 1,395 |
| 2001-10-26 | 290 | 290 | 277 | 280 | 416,000 | 1,400 |
| 2001-10-25 | 288 | 294 | 286 | 294 | 238,000 | 1,470 |
| 2001-10-24 | 281 | 286 | 281 | 286 | 169,000 | 1,430 |
| 2001-10-23 | 287 | 288 | 281 | 284 | 173,000 | 1,420 |
| 2001-10-22 | 280 | 283 | 277 | 282 | 133,000 | 1,410 |
| 2001-10-19 | 288 | 288 | 280 | 282 | 214,000 | 1,410 |
| 2001-10-18 | 285 | 293 | 285 | 289 | 285,000 | 1,445 |
| 2001-10-17 | 270 | 305 | 269 | 300 | 255,000 | 1,500 |
| 2001-10-16 | 279 | 279 | 268 | 268 | 112,000 | 1,340 |
| 2001-10-15 | 277 | 281 | 272 | 278 | 46,000 | 1,390 |
| 2001-10-12 | 273 | 278 | 272 | 278 | 216,000 | 1,390 |
| 2001-10-11 | 275 | 277 | 270 | 270 | 96,000 | 1,350 |
| 2001-10-10 | 279 | 281 | 272 | 273 | 75,000 | 1,365 |
| 2001-10-09 | 280 | 283 | 270 | 281 | 223,000 | 1,405 |
| 2001-10-05 | 296 | 296 | 288 | 295 | 298,000 | 1,475 |
| 2001-10-04 | 286 | 297 | 286 | 295 | 99,000 | 1,475 |
| 2001-10-03 | 281 | 288 | 280 | 285 | 143,000 | 1,425 |
| 2001-10-02 | 284 | 284 | 276 | 281 | 242,000 | 1,405 |
| 2001-10-01 | 275 | 276 | 271 | 274 | 113,000 | 1,370 |
| 2001-09-28 | 252 | 259 | 251 | 258 | 169,000 | 1,290 |
| 2001-09-27 | 251 | 254 | 248 | 249 | 184,000 | 1,245 |
| 2001-09-26 | 271 | 271 | 256 | 256 | 129,000 | 1,280 |
| 2001-09-25 | 277 | 277 | 262 | 269 | 76,000 | 1,345 |
| 2001-09-21 | 265 | 265 | 260 | 260 | 116,000 | 1,300 |
| 2001-09-20 | 272 | 272 | 267 | 269 | 148,000 | 1,345 |
| 2001-09-19 | 268 | 280 | 268 | 274 | 272,000 | 1,370 |
| 2001-09-18 | 265 | 276 | 265 | 273 | 159,000 | 1,365 |
| 2001-09-17 | 283 | 283 | 263 | 265 | 144,000 | 1,325 |
| 2001-09-14 | 287 | 288 | 284 | 287 | 237,000 | 1,435 |
| 2001-09-13 | 265 | 280 | 265 | 271 | 158,000 | 1,355 |
| 2001-09-12 | 261 | 278 | 261 | 270 | 244,000 | 1,350 |
| 2001-09-11 | 299 | 301 | 291 | 301 | 197,000 | 1,505 |
| 2001-09-10 | 302 | 303 | 297 | 298 | 185,000 | 1,490 |
| 2001-09-07 | 317 | 317 | 311 | 311 | 95,000 | 1,555 |
| 2001-09-06 | 320 | 324 | 320 | 320 | 77,000 | 1,600 |
| 2001-09-05 | 327 | 327 | 318 | 323 | 90,000 | 1,615 |
| 2001-09-04 | 316 | 322 | 316 | 322 | 90,000 | 1,610 |
| 2001-09-03 | 335 | 335 | 320 | 321 | 88,000 | 1,605 |
| 2001-08-31 | 339 | 341 | 335 | 340 | 194,000 | 1,700 |
| 2001-08-30 | 346 | 346 | 339 | 343 | 76,000 | 1,715 |
| 2001-08-29 | 356 | 358 | 350 | 355 | 104,000 | 1,775 |
| 2001-08-28 | 342 | 362 | 340 | 359 | 197,000 | 1,795 |
| 2001-08-27 | 349 | 349 | 338 | 344 | 136,000 | 1,720 |
| 2001-08-24 | 339 | 339 | 335 | 336 | 80,000 | 1,680 |
| 2001-08-23 | 340 | 347 | 336 | 338 | 95,000 | 1,690 |
| 2001-08-22 | 330 | 339 | 330 | 335 | 251,000 | 1,675 |
| 2001-08-21 | 341 | 342 | 333 | 333 | 199,000 | 1,665 |
| 2001-08-20 | 348 | 348 | 340 | 340 | 170,000 | 1,700 |
| 2001-08-17 | 350 | 352 | 345 | 351 | 210,000 | 1,755 |
| 2001-08-16 | 345 | 349 | 343 | 348 | 195,000 | 1,740 |
| 2001-08-15 | 350 | 352 | 345 | 350 | 254,000 | 1,750 |
| 2001-08-14 | 340 | 350 | 340 | 350 | 220,000 | 1,750 |
| 2001-08-13 | 350 | 350 | 340 | 342 | 212,000 | 1,710 |
| 2001-08-10 | 363 | 365 | 350 | 355 | 279,000 | 1,775 |
| 2001-08-09 | 366 | 367 | 363 | 367 | 186,000 | 1,835 |
| 2001-08-08 | 375 | 377 | 374 | 376 | 182,000 | 1,880 |
| 2001-08-07 | 380 | 380 | 373 | 378 | 178,000 | 1,890 |
| 2001-08-06 | 382 | 383 | 379 | 381 | 147,000 | 1,905 |
| 2001-08-03 | 380 | 384 | 371 | 382 | 380,000 | 1,910 |
| 2001-08-02 | 370 | 380 | 358 | 380 | 429,000 | 1,900 |
| 2001-08-01 | 355 | 355 | 346 | 350 | 181,000 | 1,750 |
| 2001-07-31 | 333 | 345 | 333 | 345 | 193,000 | 1,725 |
| 2001-07-30 | 352 | 354 | 332 | 334 | 137,000 | 1,670 |
| 2001-07-27 | 354 | 355 | 350 | 351 | 143,000 | 1,755 |
| 2001-07-26 | 354 | 354 | 348 | 350 | 207,000 | 1,750 |
| 2001-07-25 | 347 | 355 | 344 | 349 | 170,000 | 1,745 |
| 2001-07-24 | 340 | 350 | 339 | 350 | 249,000 | 1,750 |
| 2001-07-23 | 365 | 365 | 340 | 349 | 261,000 | 1,745 |
| 2001-07-19 | 365 | 365 | 355 | 360 | 199,000 | 1,800 |
| 2001-07-18 | 380 | 380 | 368 | 374 | 165,000 | 1,870 |
| 2001-07-17 | 392 | 395 | 380 | 380 | 285,000 | 1,900 |
| 2001-07-16 | 395 | 395 | 385 | 390 | 216,000 | 1,950 |
| 2001-07-13 | 398 | 398 | 392 | 392 | 229,000 | 1,960 |
| 2001-07-12 | 386 | 392 | 386 | 390 | 153,000 | 1,950 |
| 2001-07-11 | 390 | 394 | 384 | 385 | 170,000 | 1,925 |
| 2001-07-10 | 399 | 400 | 390 | 394 | 198,000 | 1,970 |
| 2001-07-09 | 402 | 402 | 375 | 384 | 469,000 | 1,920 |
| 2001-07-06 | 410 | 410 | 402 | 406 | 123,000 | 2,030 |
| 2001-07-05 | 410 | 416 | 410 | 412 | 201,000 | 2,060 |
| 2001-07-04 | 428 | 428 | 411 | 412 | 165,000 | 2,060 |
| 2001-07-03 | 419 | 422 | 417 | 419 | 172,000 | 2,095 |
| 2001-07-02 | 425 | 428 | 415 | 419 | 166,000 | 2,095 |
| 2001-06-29 | 429 | 429 | 415 | 417 | 124,000 | 2,085 |
| 2001-06-28 | 421 | 423 | 408 | 408 | 292,000 | 2,040 |
| 2001-06-27 | 435 | 435 | 427 | 428 | 121,000 | 2,140 |
| 2001-06-26 | 427 | 440 | 427 | 435 | 162,000 | 2,175 |
| 2001-06-25 | 439 | 442 | 431 | 431 | 135,000 | 2,155 |
| 2001-06-22 | 425 | 433 | 423 | 433 | 120,000 | 2,165 |
| 2001-06-21 | 425 | 429 | 420 | 422 | 189,000 | 2,110 |
| 2001-06-20 | 424 | 424 | 418 | 421 | 263,000 | 2,105 |
| 2001-06-19 | 415 | 424 | 415 | 419 | 218,000 | 2,095 |
| 2001-06-18 | 405 | 410 | 405 | 410 | 157,000 | 2,050 |
| 2001-06-15 | 400 | 407 | 398 | 406 | 233,000 | 2,030 |
| 2001-06-14 | 427 | 427 | 417 | 418 | 164,000 | 2,090 |
| 2001-06-13 | 442 | 442 | 428 | 432 | 295,000 | 2,160 |
| 2001-06-12 | 444 | 451 | 436 | 436 | 192,000 | 2,180 |
| 2001-06-11 | 459 | 459 | 450 | 454 | 161,000 | 2,270 |
| 2001-06-08 | 452 | 464 | 452 | 458 | 533,000 | 2,290 |
| 2001-06-07 | 441 | 458 | 440 | 456 | 431,000 | 2,280 |
| 2001-06-06 | 435 | 441 | 435 | 440 | 310,000 | 2,200 |
| 2001-06-05 | 452 | 452 | 433 | 439 | 185,000 | 2,195 |
| 2001-06-04 | 460 | 460 | 446 | 450 | 192,000 | 2,250 |
| 2001-06-01 | 471 | 473 | 455 | 460 | 283,000 | 2,300 |
| 2001-05-31 | 466 | 474 | 465 | 471 | 214,000 | 2,355 |
| 2001-05-30 | 470 | 482 | 467 | 474 | 641,000 | 2,370 |
| 2001-05-29 | 513 | 514 | 506 | 510 | 1,637,000 | 2,550 |
| 2001-05-28 | 480 | 515 | 475 | 514 | 1,444,000 | 2,570 |
| 2001-05-25 | 485 | 486 | 480 | 483 | 95,000 | 2,415 |
| 2001-05-24 | 481 | 485 | 481 | 481 | 70,000 | 2,405 |
| 2001-05-23 | 483 | 491 | 483 | 490 | 219,000 | 2,450 |
| 2001-05-22 | 492 | 494 | 480 | 483 | 209,000 | 2,415 |
| 2001-05-21 | 475 | 494 | 475 | 483 | 206,000 | 2,415 |
| 2001-05-18 | 472 | 485 | 466 | 480 | 269,000 | 2,400 |
| 2001-05-17 | 472 | 478 | 461 | 467 | 216,000 | 2,335 |
| 2001-05-16 | 466 | 470 | 461 | 465 | 133,000 | 2,325 |
| 2001-05-15 | 467 | 474 | 463 | 464 | 232,000 | 2,320 |
| 2001-05-14 | 483 | 483 | 473 | 477 | 115,000 | 2,385 |
| 2001-05-11 | 480 | 488 | 461 | 488 | 227,000 | 2,440 |
| 2001-05-10 | 484 | 488 | 480 | 480 | 156,000 | 2,400 |
| 2001-05-09 | 487 | 493 | 480 | 484 | 226,000 | 2,420 |
| 2001-05-08 | 486 | 491 | 480 | 491 | 287,000 | 2,455 |
| 2001-05-07 | 495 | 496 | 486 | 491 | 207,000 | 2,455 |
| 2001-05-02 | 494 | 496 | 483 | 493 | 342,000 | 2,465 |
| 2001-05-01 | 485 | 495 | 483 | 494 | 298,000 | 2,470 |
| 2001-04-27 | 500 | 503 | 481 | 490 | 466,000 | 2,450 |
| 2001-04-26 | 495 | 505 | 492 | 498 | 406,000 | 2,490 |
| 2001-04-25 | 490 | 500 | 488 | 495 | 850,000 | 2,475 |
| 2001-04-24 | 499 | 514 | 487 | 510 | 556,000 | 2,550 |
| 2001-04-23 | 515 | 515 | 496 | 501 | 323,000 | 2,505 |
| 2001-04-20 | 515 | 523 | 509 | 514 | 1,013,000 | 2,570 |
| 2001-04-19 | 509 | 514 | 497 | 513 | 966,000 | 2,565 |
| 2001-04-18 | 507 | 508 | 499 | 508 | 419,000 | 2,540 |
| 2001-04-17 | 502 | 513 | 501 | 509 | 901,000 | 2,545 |
| 2001-04-16 | 514 | 514 | 493 | 496 | 400,000 | 2,480 |
| 2001-04-13 | 497 | 524 | 497 | 514 | 3,145,000 | 2,570 |
| 2001-04-12 | 485 | 503 | 485 | 492 | 3,004,000 | 2,460 |
| 2001-04-11 | 481 | 485 | 471 | 484 | 763,000 | 2,420 |
| 2001-04-10 | 470 | 470 | 461 | 466 | 366,000 | 2,330 |
| 2001-04-09 | 466 | 480 | 455 | 472 | 869,000 | 2,360 |
| 2001-04-06 | 485 | 494 | 465 | 478 | 2,068,000 | 2,390 |
| 2001-04-05 | 445 | 494 | 445 | 475 | 4,544,000 | 2,375 |
| 2001-04-04 | 415 | 443 | 412 | 440 | 2,971,000 | 2,200 |
| 2001-04-03 | 392 | 418 | 385 | 410 | 1,360,000 | 2,050 |
| 2001-04-02 | 392 | 395 | 385 | 392 | 555,000 | 1,960 |
| 2001-03-30 | 388 | 388 | 378 | 378 | 164,000 | 1,890 |
| 2001-03-29 | 387 | 388 | 374 | 381 | 238,000 | 1,905 |
| 2001-03-28 | 375 | 390 | 374 | 390 | 412,000 | 1,950 |
| 2001-03-27 | 377 | 379 | 370 | 376 | 199,000 | 1,880 |
| 2001-03-26 | 369 | 377 | 366 | 377 | 370,000 | 1,885 |
| 2001-03-23 | 362 | 364 | 357 | 360 | 246,000 | 1,800 |
| 2001-03-22 | 354 | 366 | 350 | 362 | 356,000 | 1,810 |
| 2001-03-21 | 330 | 356 | 330 | 355 | 363,000 | 1,775 |
| 2001-03-19 | 325 | 344 | 325 | 334 | 206,000 | 1,670 |
| 2001-03-16 | 329 | 338 | 328 | 334 | 171,000 | 1,670 |
| 2001-03-15 | 319 | 330 | 317 | 328 | 272,000 | 1,640 |
| 2001-03-14 | 329 | 335 | 323 | 334 | 399,000 | 1,670 |
| 2001-03-13 | 325 | 329 | 320 | 321 | 235,000 | 1,605 |
| 2001-03-12 | 350 | 350 | 338 | 338 | 191,000 | 1,690 |
| 2001-03-09 | 353 | 354 | 348 | 354 | 238,000 | 1,770 |
| 2001-03-08 | 355 | 357 | 350 | 356 | 176,000 | 1,780 |
| 2001-03-07 | 357 | 357 | 347 | 352 | 137,000 | 1,760 |
| 2001-03-06 | 348 | 358 | 345 | 358 | 195,000 | 1,790 |
| 2001-03-05 | 350 | 354 | 340 | 343 | 169,000 | 1,715 |
| 2001-03-02 | 355 | 360 | 346 | 360 | 209,000 | 1,800 |
| 2001-03-01 | 373 | 373 | 355 | 355 | 227,000 | 1,775 |
| 2001-02-28 | 371 | 371 | 360 | 364 | 249,000 | 1,820 |
| 2001-02-27 | 396 | 399 | 373 | 374 | 606,000 | 1,870 |
| 2001-02-26 | 366 | 395 | 364 | 388 | 932,000 | 1,940 |
| 2001-02-23 | 342 | 355 | 342 | 351 | 294,000 | 1,755 |
| 2001-02-22 | 332 | 343 | 330 | 338 | 237,000 | 1,690 |
| 2001-02-21 | 341 | 343 | 337 | 338 | 210,000 | 1,690 |
| 2001-02-20 | 346 | 349 | 342 | 346 | 164,000 | 1,730 |
| 2001-02-19 | 337 | 350 | 334 | 347 | 335,000 | 1,735 |
| 2001-02-16 | 362 | 369 | 351 | 357 | 369,000 | 1,785 |
| 2001-02-15 | 369 | 373 | 360 | 361 | 429,000 | 1,805 |
| 2001-02-14 | 375 | 375 | 365 | 373 | 238,000 | 1,865 |
| 2001-02-13 | 383 | 385 | 371 | 380 | 169,000 | 1,900 |
| 2001-02-09 | 372 | 383 | 371 | 383 | 282,000 | 1,915 |
| 2001-02-08 | 382 | 385 | 375 | 376 | 164,000 | 1,880 |
| 2001-02-07 | 389 | 389 | 380 | 386 | 209,000 | 1,930 |
| 2001-02-06 | 390 | 393 | 385 | 390 | 141,000 | 1,950 |
| 2001-02-05 | 386 | 388 | 381 | 387 | 149,000 | 1,935 |
| 2001-02-02 | 400 | 400 | 390 | 392 | 178,000 | 1,960 |
| 2001-02-01 | 390 | 405 | 390 | 400 | 461,000 | 2,000 |
| 2001-01-31 | 388 | 388 | 382 | 388 | 362,000 | 1,940 |
| 2001-01-30 | 386 | 390 | 382 | 387 | 159,000 | 1,935 |
| 2001-01-29 | 390 | 392 | 382 | 384 | 132,000 | 1,920 |
| 2001-01-26 | 386 | 390 | 382 | 390 | 118,000 | 1,950 |
| 2001-01-25 | 398 | 398 | 389 | 391 | 162,000 | 1,955 |
| 2001-01-24 | 395 | 407 | 395 | 398 | 248,000 | 1,990 |
| 2001-01-23 | 397 | 399 | 396 | 398 | 69,000 | 1,990 |
| 2001-01-22 | 405 | 406 | 394 | 396 | 151,000 | 1,980 |
| 2001-01-19 | 395 | 410 | 395 | 401 | 284,000 | 2,005 |
| 2001-01-18 | 397 | 401 | 386 | 392 | 318,000 | 1,960 |
| 2001-01-17 | 399 | 401 | 391 | 401 | 162,000 | 2,005 |
| 2001-01-16 | 397 | 400 | 390 | 399 | 167,000 | 1,995 |
| 2001-01-15 | 383 | 398 | 380 | 396 | 266,000 | 1,980 |
| 2001-01-12 | 372 | 386 | 372 | 383 | 585,000 | 1,915 |
| 2001-01-11 | 405 | 408 | 370 | 371 | 734,000 | 1,855 |
| 2001-01-10 | 410 | 413 | 405 | 410 | 420,000 | 2,050 |
| 2001-01-09 | 402 | 410 | 398 | 410 | 470,000 | 2,050 |
| 2001-01-05 | 391 | 404 | 391 | 397 | 240,000 | 1,985 |
| 2001-01-04 | 410 | 413 | 395 | 395 | 173,000 | 1,975 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
