6440 JUKI(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 221 | 221 | 215 | 216 | 138,000 | 1,080 |
| 2002-12-27 | 221 | 223 | 218 | 223 | 336,000 | 1,115 |
| 2002-12-26 | 214 | 224 | 214 | 222 | 562,000 | 1,110 |
| 2002-12-25 | 206 | 215 | 206 | 213 | 463,000 | 1,065 |
| 2002-12-24 | 210 | 212 | 206 | 209 | 221,000 | 1,045 |
| 2002-12-20 | 214 | 214 | 205 | 210 | 321,000 | 1,050 |
| 2002-12-19 | 196 | 215 | 195 | 211 | 917,000 | 1,055 |
| 2002-12-18 | 210 | 211 | 196 | 202 | 695,000 | 1,010 |
| 2002-12-17 | 221 | 222 | 212 | 212 | 432,000 | 1,060 |
| 2002-12-16 | 222 | 225 | 215 | 215 | 374,000 | 1,075 |
| 2002-12-13 | 231 | 231 | 225 | 225 | 502,000 | 1,125 |
| 2002-12-12 | 225 | 226 | 222 | 226 | 238,000 | 1,130 |
| 2002-12-11 | 227 | 231 | 226 | 226 | 205,000 | 1,130 |
| 2002-12-10 | 224 | 232 | 224 | 228 | 382,000 | 1,140 |
| 2002-12-09 | 235 | 235 | 227 | 227 | 261,000 | 1,135 |
| 2002-12-06 | 235 | 235 | 231 | 232 | 310,000 | 1,160 |
| 2002-12-05 | 236 | 241 | 235 | 236 | 391,000 | 1,180 |
| 2002-12-04 | 245 | 248 | 240 | 240 | 465,000 | 1,200 |
| 2002-12-03 | 246 | 259 | 246 | 250 | 1,089,000 | 1,250 |
| 2002-12-02 | 245 | 245 | 238 | 244 | 483,000 | 1,220 |
| 2002-11-29 | 240 | 243 | 235 | 240 | 789,000 | 1,200 |
| 2002-11-28 | 245 | 245 | 237 | 241 | 1,463,000 | 1,205 |
| 2002-11-27 | 225 | 242 | 223 | 235 | 2,560,000 | 1,175 |
| 2002-11-26 | 265 | 265 | 252 | 255 | 765,000 | 1,275 |
| 2002-11-25 | 241 | 262 | 236 | 261 | 1,074,000 | 1,305 |
| 2002-11-22 | 245 | 245 | 232 | 238 | 487,000 | 1,190 |
| 2002-11-21 | 234 | 239 | 232 | 236 | 562,000 | 1,180 |
| 2002-11-20 | 230 | 238 | 227 | 229 | 943,000 | 1,145 |
| 2002-11-19 | 217 | 230 | 208 | 227 | 1,489,000 | 1,135 |
| 2002-11-18 | 236 | 237 | 219 | 220 | 844,000 | 1,100 |
| 2002-11-15 | 237 | 243 | 232 | 241 | 566,000 | 1,205 |
| 2002-11-14 | 248 | 251 | 230 | 232 | 767,000 | 1,160 |
| 2002-11-13 | 255 | 255 | 245 | 247 | 557,000 | 1,235 |
| 2002-11-12 | 245 | 257 | 245 | 251 | 755,000 | 1,255 |
| 2002-11-11 | 262 | 267 | 252 | 255 | 1,342,000 | 1,275 |
| 2002-11-08 | 271 | 280 | 270 | 272 | 1,488,000 | 1,360 |
| 2002-11-07 | 270 | 286 | 268 | 279 | 2,652,000 | 1,395 |
| 2002-11-06 | 274 | 276 | 265 | 270 | 2,183,000 | 1,350 |
| 2002-11-05 | 286 | 297 | 267 | 278 | 7,829,000 | 1,390 |
| 2002-11-01 | 226 | 273 | 226 | 271 | 6,867,000 | 1,355 |
| 2002-10-31 | 226 | 229 | 223 | 224 | 184,000 | 1,120 |
| 2002-10-30 | 222 | 232 | 222 | 226 | 317,000 | 1,130 |
| 2002-10-29 | 223 | 228 | 221 | 223 | 226,000 | 1,115 |
| 2002-10-28 | 225 | 228 | 220 | 221 | 397,000 | 1,105 |
| 2002-10-25 | 218 | 223 | 218 | 223 | 278,000 | 1,115 |
| 2002-10-24 | 225 | 229 | 219 | 221 | 372,000 | 1,105 |
| 2002-10-23 | 220 | 233 | 218 | 229 | 428,000 | 1,145 |
| 2002-10-22 | 249 | 250 | 229 | 229 | 529,000 | 1,145 |
| 2002-10-21 | 237 | 247 | 235 | 244 | 359,000 | 1,220 |
| 2002-10-18 | 236 | 240 | 236 | 238 | 213,000 | 1,190 |
| 2002-10-17 | 230 | 235 | 228 | 230 | 479,000 | 1,150 |
| 2002-10-16 | 241 | 242 | 231 | 231 | 436,000 | 1,155 |
| 2002-10-15 | 242 | 242 | 235 | 236 | 415,000 | 1,180 |
| 2002-10-11 | 230 | 234 | 225 | 228 | 414,000 | 1,140 |
| 2002-10-10 | 221 | 226 | 208 | 223 | 788,000 | 1,115 |
| 2002-10-09 | 231 | 233 | 223 | 226 | 587,000 | 1,130 |
| 2002-10-08 | 222 | 228 | 221 | 223 | 457,000 | 1,115 |
| 2002-10-07 | 224 | 230 | 219 | 222 | 1,109,000 | 1,110 |
| 2002-10-04 | 250 | 252 | 239 | 239 | 702,000 | 1,195 |
| 2002-10-03 | 252 | 261 | 250 | 253 | 1,080,000 | 1,265 |
| 2002-10-02 | 276 | 280 | 262 | 262 | 465,000 | 1,310 |
| 2002-10-01 | 271 | 273 | 269 | 272 | 423,000 | 1,360 |
| 2002-09-30 | 278 | 279 | 276 | 276 | 335,000 | 1,380 |
| 2002-09-27 | 286 | 287 | 282 | 284 | 438,000 | 1,420 |
| 2002-09-26 | 285 | 287 | 281 | 283 | 326,000 | 1,415 |
| 2002-09-25 | 280 | 286 | 280 | 285 | 353,000 | 1,425 |
| 2002-09-24 | 290 | 290 | 281 | 288 | 615,000 | 1,440 |
| 2002-09-20 | 293 | 295 | 285 | 288 | 550,000 | 1,440 |
| 2002-09-19 | 299 | 319 | 298 | 298 | 1,344,000 | 1,490 |
| 2002-09-18 | 289 | 290 | 281 | 289 | 974,000 | 1,445 |
| 2002-09-17 | 279 | 294 | 278 | 294 | 640,000 | 1,470 |
| 2002-09-13 | 279 | 280 | 273 | 276 | 748,000 | 1,380 |
| 2002-09-12 | 276 | 285 | 272 | 283 | 445,000 | 1,415 |
| 2002-09-11 | 280 | 285 | 279 | 281 | 643,000 | 1,405 |
| 2002-09-10 | 281 | 285 | 278 | 280 | 1,231,000 | 1,400 |
| 2002-09-09 | 275 | 278 | 274 | 276 | 620,000 | 1,380 |
| 2002-09-06 | 271 | 271 | 264 | 270 | 1,468,000 | 1,350 |
| 2002-09-05 | 281 | 283 | 277 | 281 | 865,000 | 1,405 |
| 2002-09-04 | 275 | 282 | 273 | 276 | 1,080,000 | 1,380 |
| 2002-09-03 | 304 | 304 | 286 | 286 | 1,000,000 | 1,430 |
| 2002-09-02 | 308 | 309 | 304 | 305 | 727,000 | 1,525 |
| 2002-08-30 | 303 | 306 | 298 | 305 | 752,000 | 1,525 |
| 2002-08-29 | 304 | 305 | 297 | 302 | 793,000 | 1,510 |
| 2002-08-28 | 314 | 323 | 305 | 309 | 2,087,000 | 1,545 |
| 2002-08-27 | 303 | 315 | 300 | 314 | 1,923,000 | 1,570 |
| 2002-08-26 | 291 | 298 | 291 | 298 | 342,000 | 1,490 |
| 2002-08-23 | 299 | 303 | 298 | 299 | 716,000 | 1,495 |
| 2002-08-22 | 286 | 298 | 284 | 298 | 697,000 | 1,490 |
| 2002-08-21 | 290 | 295 | 286 | 286 | 563,000 | 1,430 |
| 2002-08-20 | 294 | 294 | 288 | 290 | 419,000 | 1,450 |
| 2002-08-19 | 290 | 294 | 286 | 289 | 549,000 | 1,445 |
| 2002-08-16 | 287 | 287 | 284 | 286 | 220,000 | 1,430 |
| 2002-08-15 | 286 | 290 | 284 | 285 | 292,000 | 1,425 |
| 2002-08-14 | 287 | 289 | 283 | 286 | 550,000 | 1,430 |
| 2002-08-13 | 291 | 293 | 286 | 292 | 414,000 | 1,460 |
| 2002-08-12 | 299 | 299 | 291 | 293 | 276,000 | 1,465 |
| 2002-08-09 | 295 | 299 | 292 | 298 | 536,000 | 1,490 |
| 2002-08-08 | 299 | 300 | 287 | 289 | 634,000 | 1,445 |
| 2002-08-07 | 293 | 297 | 289 | 297 | 553,000 | 1,485 |
| 2002-08-06 | 281 | 288 | 275 | 288 | 1,359,000 | 1,440 |
| 2002-08-05 | 293 | 298 | 285 | 285 | 995,000 | 1,425 |
| 2002-08-02 | 298 | 305 | 292 | 303 | 1,315,000 | 1,515 |
| 2002-08-01 | 318 | 320 | 308 | 308 | 800,000 | 1,540 |
| 2002-07-31 | 319 | 323 | 317 | 319 | 494,000 | 1,595 |
| 2002-07-30 | 325 | 326 | 320 | 322 | 572,000 | 1,610 |
| 2002-07-29 | 318 | 321 | 312 | 320 | 534,000 | 1,600 |
| 2002-07-26 | 324 | 324 | 311 | 318 | 528,000 | 1,590 |
| 2002-07-25 | 330 | 334 | 321 | 321 | 1,133,000 | 1,605 |
| 2002-07-24 | 318 | 330 | 316 | 320 | 1,619,000 | 1,600 |
| 2002-07-23 | 311 | 321 | 309 | 317 | 1,069,000 | 1,585 |
| 2002-07-22 | 305 | 317 | 305 | 316 | 725,000 | 1,580 |
| 2002-07-19 | 320 | 321 | 315 | 320 | 407,000 | 1,600 |
| 2002-07-18 | 325 | 328 | 320 | 323 | 1,148,000 | 1,615 |
| 2002-07-17 | 317 | 323 | 313 | 320 | 1,486,000 | 1,600 |
| 2002-07-16 | 334 | 334 | 319 | 322 | 1,765,000 | 1,610 |
| 2002-07-15 | 337 | 343 | 331 | 333 | 1,267,000 | 1,665 |
| 2002-07-12 | 346 | 349 | 337 | 339 | 1,413,000 | 1,695 |
| 2002-07-11 | 336 | 347 | 333 | 343 | 3,139,000 | 1,715 |
| 2002-07-10 | 347 | 349 | 339 | 341 | 3,955,000 | 1,705 |
| 2002-07-09 | 355 | 357 | 345 | 351 | 8,092,000 | 1,755 |
| 2002-07-08 | 322 | 350 | 317 | 345 | 7,362,000 | 1,725 |
| 2002-07-05 | 306 | 313 | 306 | 312 | 690,000 | 1,560 |
| 2002-07-04 | 305 | 308 | 300 | 303 | 818,000 | 1,515 |
| 2002-07-03 | 282 | 300 | 282 | 300 | 866,000 | 1,500 |
| 2002-07-02 | 289 | 289 | 280 | 288 | 293,000 | 1,440 |
| 2002-07-01 | 282 | 290 | 282 | 289 | 328,000 | 1,445 |
| 2002-06-28 | 283 | 286 | 279 | 286 | 588,000 | 1,430 |
| 2002-06-27 | 285 | 288 | 279 | 280 | 483,000 | 1,400 |
| 2002-06-26 | 288 | 290 | 282 | 282 | 486,000 | 1,410 |
| 2002-06-25 | 290 | 298 | 285 | 293 | 716,000 | 1,465 |
| 2002-06-24 | 281 | 291 | 279 | 289 | 892,000 | 1,445 |
| 2002-06-21 | 288 | 294 | 284 | 290 | 735,000 | 1,450 |
| 2002-06-20 | 281 | 298 | 274 | 292 | 1,330,000 | 1,460 |
| 2002-06-19 | 300 | 300 | 281 | 286 | 1,371,000 | 1,430 |
| 2002-06-18 | 303 | 309 | 300 | 300 | 515,000 | 1,500 |
| 2002-06-17 | 305 | 308 | 295 | 300 | 1,195,000 | 1,500 |
| 2002-06-14 | 302 | 308 | 302 | 308 | 941,000 | 1,540 |
| 2002-06-13 | 317 | 320 | 305 | 307 | 781,000 | 1,535 |
| 2002-06-12 | 316 | 319 | 312 | 315 | 710,000 | 1,575 |
| 2002-06-11 | 309 | 318 | 309 | 318 | 843,000 | 1,590 |
| 2002-06-10 | 312 | 318 | 309 | 309 | 948,000 | 1,545 |
| 2002-06-07 | 324 | 326 | 311 | 314 | 942,000 | 1,570 |
| 2002-06-06 | 332 | 339 | 328 | 328 | 938,000 | 1,640 |
| 2002-06-05 | 329 | 332 | 321 | 329 | 967,000 | 1,645 |
| 2002-06-04 | 335 | 336 | 328 | 331 | 867,000 | 1,655 |
| 2002-06-03 | 338 | 343 | 334 | 337 | 1,261,000 | 1,685 |
| 2002-05-31 | 335 | 344 | 334 | 338 | 1,012,000 | 1,690 |
| 2002-05-30 | 333 | 335 | 324 | 335 | 1,771,000 | 1,675 |
| 2002-05-29 | 336 | 339 | 333 | 336 | 1,454,000 | 1,680 |
| 2002-05-28 | 337 | 348 | 335 | 344 | 4,204,000 | 1,720 |
| 2002-05-27 | 362 | 368 | 360 | 362 | 3,583,000 | 1,810 |
| 2002-05-24 | 351 | 358 | 343 | 357 | 3,768,000 | 1,785 |
| 2002-05-23 | 338 | 349 | 333 | 349 | 3,716,000 | 1,745 |
| 2002-05-22 | 335 | 338 | 329 | 334 | 1,850,000 | 1,670 |
| 2002-05-21 | 333 | 341 | 331 | 331 | 3,378,000 | 1,655 |
| 2002-05-20 | 326 | 339 | 323 | 333 | 7,071,000 | 1,665 |
| 2002-05-17 | 313 | 321 | 307 | 319 | 2,534,000 | 1,595 |
| 2002-05-16 | 304 | 315 | 301 | 308 | 1,818,000 | 1,540 |
| 2002-05-15 | 304 | 307 | 302 | 304 | 889,000 | 1,520 |
| 2002-05-14 | 310 | 314 | 298 | 300 | 2,597,000 | 1,500 |
| 2002-05-13 | 310 | 316 | 304 | 306 | 2,575,000 | 1,530 |
| 2002-05-10 | 323 | 327 | 314 | 316 | 4,156,000 | 1,580 |
| 2002-05-09 | 306 | 327 | 304 | 324 | 5,979,000 | 1,620 |
| 2002-05-08 | 300 | 308 | 297 | 301 | 1,361,000 | 1,505 |
| 2002-05-07 | 305 | 307 | 297 | 300 | 806,000 | 1,500 |
| 2002-05-02 | 311 | 313 | 304 | 311 | 1,577,000 | 1,555 |
| 2002-05-01 | 323 | 328 | 311 | 311 | 4,511,000 | 1,555 |
| 2002-04-30 | 294 | 309 | 285 | 309 | 3,438,000 | 1,545 |
| 2002-04-26 | 307 | 309 | 290 | 300 | 4,544,000 | 1,500 |
| 2002-04-25 | 310 | 315 | 305 | 310 | 3,144,000 | 1,550 |
| 2002-04-24 | 318 | 330 | 314 | 315 | 11,166,000 | 1,575 |
| 2002-04-23 | 289 | 308 | 288 | 308 | 13,630,000 | 1,540 |
| 2002-04-22 | 267 | 283 | 263 | 279 | 5,705,000 | 1,395 |
| 2002-04-19 | 254 | 269 | 252 | 267 | 2,500,000 | 1,335 |
| 2002-04-18 | 258 | 261 | 252 | 254 | 1,062,000 | 1,270 |
| 2002-04-17 | 265 | 265 | 257 | 259 | 1,116,000 | 1,295 |
| 2002-04-16 | 260 | 266 | 257 | 262 | 2,289,000 | 1,310 |
| 2002-04-15 | 254 | 267 | 254 | 265 | 4,402,000 | 1,325 |
| 2002-04-12 | 246 | 256 | 245 | 247 | 1,633,000 | 1,235 |
| 2002-04-11 | 260 | 265 | 251 | 251 | 5,834,000 | 1,255 |
| 2002-04-10 | 230 | 253 | 230 | 253 | 5,731,000 | 1,265 |
| 2002-04-09 | 238 | 238 | 229 | 230 | 473,000 | 1,150 |
| 2002-04-08 | 230 | 240 | 229 | 234 | 1,440,000 | 1,170 |
| 2002-04-05 | 233 | 233 | 227 | 229 | 597,000 | 1,145 |
| 2002-04-04 | 226 | 234 | 226 | 234 | 1,158,000 | 1,170 |
| 2002-04-03 | 216 | 234 | 213 | 226 | 1,716,000 | 1,130 |
| 2002-04-02 | 209 | 221 | 207 | 220 | 528,000 | 1,100 |
| 2002-04-01 | 217 | 218 | 205 | 206 | 430,000 | 1,030 |
| 2002-03-29 | 211 | 218 | 209 | 211 | 335,000 | 1,055 |
| 2002-03-28 | 221 | 224 | 211 | 213 | 592,000 | 1,065 |
| 2002-03-27 | 205 | 219 | 196 | 216 | 1,027,000 | 1,080 |
| 2002-03-26 | 215 | 215 | 205 | 206 | 535,000 | 1,030 |
| 2002-03-25 | 215 | 219 | 212 | 218 | 847,000 | 1,090 |
| 2002-03-22 | 236 | 236 | 218 | 225 | 1,343,000 | 1,125 |
| 2002-03-20 | 237 | 239 | 232 | 235 | 822,000 | 1,175 |
| 2002-03-19 | 238 | 244 | 232 | 237 | 2,702,000 | 1,185 |
| 2002-03-18 | 227 | 240 | 227 | 238 | 3,196,000 | 1,190 |
| 2002-03-15 | 226 | 226 | 220 | 222 | 938,000 | 1,110 |
| 2002-03-14 | 217 | 220 | 211 | 218 | 1,527,000 | 1,090 |
| 2002-03-13 | 222 | 236 | 217 | 222 | 6,650,000 | 1,110 |
| 2002-03-12 | 211 | 218 | 206 | 211 | 2,400,000 | 1,055 |
| 2002-03-11 | 195 | 209 | 195 | 206 | 2,039,000 | 1,030 |
| 2002-03-08 | 195 | 200 | 187 | 194 | 1,192,000 | 970 |
| 2002-03-07 | 196 | 202 | 193 | 195 | 2,431,000 | 975 |
| 2002-03-06 | 177 | 192 | 176 | 191 | 2,127,000 | 955 |
| 2002-03-05 | 183 | 183 | 175 | 175 | 634,000 | 875 |
| 2002-03-04 | 179 | 182 | 175 | 179 | 1,435,000 | 895 |
| 2002-03-01 | 172 | 174 | 165 | 172 | 686,000 | 860 |
| 2002-02-28 | 176 | 177 | 166 | 168 | 1,380,000 | 840 |
| 2002-02-27 | 164 | 173 | 161 | 172 | 1,910,000 | 860 |
| 2002-02-26 | 165 | 168 | 159 | 165 | 2,335,000 | 825 |
| 2002-02-25 | 140 | 171 | 140 | 169 | 3,637,000 | 845 |
| 2002-02-22 | 141 | 141 | 138 | 140 | 233,000 | 700 |
| 2002-02-21 | 140 | 141 | 137 | 141 | 204,000 | 705 |
| 2002-02-20 | 139 | 140 | 137 | 137 | 213,000 | 685 |
| 2002-02-19 | 139 | 139 | 137 | 138 | 137,000 | 690 |
| 2002-02-18 | 140 | 141 | 136 | 137 | 278,000 | 685 |
| 2002-02-15 | 142 | 144 | 138 | 140 | 271,000 | 700 |
| 2002-02-14 | 141 | 146 | 141 | 144 | 280,000 | 720 |
| 2002-02-13 | 138 | 143 | 137 | 141 | 275,000 | 705 |
| 2002-02-12 | 146 | 146 | 137 | 138 | 401,000 | 690 |
| 2002-02-08 | 134 | 137 | 132 | 134 | 222,000 | 670 |
| 2002-02-07 | 130 | 133 | 129 | 133 | 354,000 | 665 |
| 2002-02-06 | 128 | 131 | 127 | 131 | 280,000 | 655 |
| 2002-02-05 | 135 | 135 | 128 | 128 | 419,000 | 640 |
| 2002-02-04 | 140 | 140 | 135 | 137 | 321,000 | 685 |
| 2002-02-01 | 144 | 147 | 139 | 139 | 457,000 | 695 |
| 2002-01-31 | 142 | 145 | 140 | 144 | 308,000 | 720 |
| 2002-01-30 | 143 | 146 | 137 | 142 | 375,000 | 710 |
| 2002-01-29 | 147 | 149 | 144 | 144 | 212,000 | 720 |
| 2002-01-28 | 149 | 149 | 145 | 149 | 257,000 | 745 |
| 2002-01-25 | 148 | 150 | 138 | 149 | 545,000 | 745 |
| 2002-01-24 | 139 | 158 | 139 | 148 | 998,000 | 740 |
| 2002-01-23 | 139 | 140 | 136 | 140 | 128,000 | 700 |
| 2002-01-22 | 142 | 142 | 135 | 135 | 257,000 | 675 |
| 2002-01-21 | 135 | 142 | 132 | 140 | 276,000 | 700 |
| 2002-01-18 | 137 | 137 | 132 | 137 | 294,000 | 685 |
| 2002-01-17 | 135 | 135 | 130 | 132 | 366,000 | 660 |
| 2002-01-16 | 136 | 137 | 135 | 136 | 279,000 | 680 |
| 2002-01-15 | 138 | 138 | 134 | 136 | 233,000 | 680 |
| 2002-01-11 | 151 | 151 | 143 | 143 | 378,000 | 715 |
| 2002-01-10 | 149 | 157 | 145 | 151 | 330,000 | 755 |
| 2002-01-09 | 148 | 149 | 145 | 147 | 277,000 | 735 |
| 2002-01-08 | 154 | 156 | 148 | 150 | 446,000 | 750 |
| 2002-01-07 | 155 | 158 | 151 | 158 | 675,000 | 790 |
| 2002-01-04 | 157 | 158 | 152 | 153 | 391,000 | 765 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
