6440 JUKI(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 341 | 342 | 339 | 341 | 469,000 | 1,705 |
| 2004-12-29 | 338 | 342 | 338 | 340 | 794,000 | 1,700 |
| 2004-12-28 | 337 | 340 | 335 | 339 | 1,338,000 | 1,695 |
| 2004-12-27 | 343 | 344 | 338 | 340 | 681,000 | 1,700 |
| 2004-12-24 | 343 | 345 | 341 | 342 | 943,000 | 1,710 |
| 2004-12-22 | 343 | 344 | 338 | 342 | 1,309,000 | 1,710 |
| 2004-12-21 | 336 | 341 | 336 | 341 | 2,024,000 | 1,705 |
| 2004-12-20 | 336 | 337 | 333 | 333 | 636,000 | 1,665 |
| 2004-12-17 | 327 | 335 | 325 | 333 | 1,356,000 | 1,665 |
| 2004-12-16 | 330 | 330 | 326 | 329 | 1,015,000 | 1,645 |
| 2004-12-15 | 335 | 336 | 329 | 332 | 946,000 | 1,660 |
| 2004-12-14 | 331 | 335 | 328 | 334 | 981,000 | 1,670 |
| 2004-12-13 | 335 | 337 | 327 | 331 | 942,000 | 1,655 |
| 2004-12-10 | 341 | 341 | 335 | 337 | 994,000 | 1,685 |
| 2004-12-09 | 346 | 346 | 335 | 340 | 940,000 | 1,700 |
| 2004-12-08 | 345 | 347 | 344 | 347 | 905,000 | 1,735 |
| 2004-12-07 | 350 | 353 | 347 | 347 | 1,289,000 | 1,735 |
| 2004-12-06 | 348 | 353 | 347 | 349 | 1,506,000 | 1,745 |
| 2004-12-03 | 350 | 351 | 347 | 348 | 1,218,000 | 1,740 |
| 2004-12-02 | 354 | 356 | 349 | 351 | 1,757,000 | 1,755 |
| 2004-12-01 | 357 | 357 | 347 | 347 | 1,804,000 | 1,735 |
| 2004-11-30 | 354 | 362 | 352 | 360 | 1,644,000 | 1,800 |
| 2004-11-29 | 355 | 358 | 351 | 356 | 798,000 | 1,780 |
| 2004-11-26 | 359 | 359 | 351 | 352 | 1,175,000 | 1,760 |
| 2004-11-25 | 354 | 361 | 352 | 354 | 1,941,000 | 1,770 |
| 2004-11-24 | 345 | 353 | 345 | 350 | 624,000 | 1,750 |
| 2004-11-22 | 345 | 345 | 341 | 343 | 668,000 | 1,715 |
| 2004-11-19 | 355 | 355 | 350 | 350 | 835,000 | 1,750 |
| 2004-11-18 | 360 | 360 | 350 | 353 | 957,000 | 1,765 |
| 2004-11-17 | 361 | 364 | 358 | 363 | 950,000 | 1,815 |
| 2004-11-16 | 363 | 363 | 358 | 360 | 1,008,000 | 1,800 |
| 2004-11-15 | 354 | 365 | 351 | 363 | 1,885,000 | 1,815 |
| 2004-11-12 | 350 | 353 | 348 | 349 | 463,000 | 1,745 |
| 2004-11-11 | 353 | 353 | 347 | 350 | 643,000 | 1,750 |
| 2004-11-10 | 353 | 354 | 351 | 352 | 313,000 | 1,760 |
| 2004-11-09 | 360 | 362 | 352 | 353 | 570,000 | 1,765 |
| 2004-11-08 | 360 | 364 | 357 | 360 | 1,557,000 | 1,800 |
| 2004-11-05 | 358 | 360 | 354 | 355 | 903,000 | 1,775 |
| 2004-11-04 | 358 | 359 | 353 | 357 | 603,000 | 1,785 |
| 2004-11-02 | 363 | 363 | 355 | 361 | 1,189,000 | 1,805 |
| 2004-11-01 | 354 | 364 | 353 | 364 | 1,565,000 | 1,820 |
| 2004-10-29 | 351 | 354 | 351 | 353 | 352,000 | 1,765 |
| 2004-10-28 | 356 | 359 | 351 | 355 | 1,136,000 | 1,775 |
| 2004-10-27 | 351 | 356 | 348 | 355 | 1,366,000 | 1,775 |
| 2004-10-26 | 338 | 355 | 337 | 348 | 2,238,000 | 1,740 |
| 2004-10-25 | 335 | 339 | 333 | 335 | 394,000 | 1,675 |
| 2004-10-22 | 338 | 346 | 335 | 341 | 601,000 | 1,705 |
| 2004-10-21 | 345 | 345 | 338 | 339 | 344,000 | 1,695 |
| 2004-10-20 | 353 | 354 | 345 | 345 | 372,000 | 1,725 |
| 2004-10-19 | 353 | 356 | 351 | 356 | 379,000 | 1,780 |
| 2004-10-18 | 355 | 355 | 349 | 352 | 228,000 | 1,760 |
| 2004-10-15 | 348 | 353 | 346 | 352 | 415,000 | 1,760 |
| 2004-10-14 | 353 | 355 | 350 | 353 | 699,000 | 1,765 |
| 2004-10-13 | 366 | 368 | 360 | 361 | 519,000 | 1,805 |
| 2004-10-12 | 365 | 370 | 364 | 370 | 685,000 | 1,850 |
| 2004-10-08 | 371 | 371 | 363 | 365 | 792,000 | 1,825 |
| 2004-10-07 | 367 | 374 | 363 | 373 | 2,760,000 | 1,865 |
| 2004-10-06 | 354 | 367 | 353 | 363 | 3,709,000 | 1,815 |
| 2004-10-05 | 354 | 354 | 350 | 351 | 1,216,000 | 1,755 |
| 2004-10-04 | 354 | 354 | 350 | 353 | 1,306,000 | 1,765 |
| 2004-10-01 | 338 | 345 | 338 | 345 | 852,000 | 1,725 |
| 2004-09-30 | 333 | 340 | 331 | 337 | 674,000 | 1,685 |
| 2004-09-29 | 335 | 335 | 329 | 329 | 362,000 | 1,645 |
| 2004-09-28 | 328 | 335 | 328 | 332 | 594,000 | 1,660 |
| 2004-09-27 | 333 | 339 | 331 | 333 | 676,000 | 1,665 |
| 2004-09-24 | 329 | 336 | 326 | 336 | 1,073,000 | 1,680 |
| 2004-09-22 | 339 | 340 | 328 | 334 | 2,423,000 | 1,670 |
| 2004-09-21 | 346 | 347 | 339 | 340 | 1,789,000 | 1,700 |
| 2004-09-17 | 360 | 361 | 348 | 350 | 1,987,000 | 1,750 |
| 2004-09-16 | 360 | 364 | 356 | 362 | 677,000 | 1,810 |
| 2004-09-15 | 364 | 371 | 364 | 364 | 1,884,000 | 1,820 |
| 2004-09-14 | 371 | 375 | 363 | 365 | 1,625,000 | 1,825 |
| 2004-09-13 | 355 | 367 | 355 | 366 | 2,043,000 | 1,830 |
| 2004-09-10 | 355 | 355 | 346 | 350 | 1,688,000 | 1,750 |
| 2004-09-09 | 365 | 365 | 359 | 360 | 1,466,000 | 1,800 |
| 2004-09-08 | 376 | 376 | 364 | 367 | 2,664,000 | 1,835 |
| 2004-09-07 | 377 | 387 | 371 | 375 | 6,985,000 | 1,875 |
| 2004-09-06 | 374 | 374 | 369 | 372 | 1,974,000 | 1,860 |
| 2004-09-03 | 363 | 376 | 363 | 369 | 2,819,000 | 1,845 |
| 2004-09-02 | 361 | 363 | 355 | 358 | 1,779,000 | 1,790 |
| 2004-09-01 | 344 | 365 | 344 | 360 | 2,581,000 | 1,800 |
| 2004-08-31 | 342 | 346 | 339 | 345 | 484,000 | 1,725 |
| 2004-08-30 | 347 | 348 | 342 | 344 | 844,000 | 1,720 |
| 2004-08-27 | 345 | 349 | 343 | 347 | 669,000 | 1,735 |
| 2004-08-26 | 348 | 352 | 344 | 347 | 1,181,000 | 1,735 |
| 2004-08-25 | 342 | 346 | 339 | 346 | 1,055,000 | 1,730 |
| 2004-08-24 | 343 | 346 | 339 | 342 | 1,344,000 | 1,710 |
| 2004-08-23 | 338 | 342 | 335 | 340 | 949,000 | 1,700 |
| 2004-08-20 | 324 | 339 | 324 | 336 | 2,072,000 | 1,680 |
| 2004-08-19 | 325 | 329 | 323 | 329 | 548,000 | 1,645 |
| 2004-08-18 | 328 | 329 | 320 | 323 | 732,000 | 1,615 |
| 2004-08-17 | 330 | 330 | 324 | 325 | 706,000 | 1,625 |
| 2004-08-16 | 325 | 325 | 315 | 322 | 594,000 | 1,610 |
| 2004-08-13 | 332 | 335 | 324 | 325 | 1,054,000 | 1,625 |
| 2004-08-12 | 327 | 338 | 327 | 337 | 1,738,000 | 1,685 |
| 2004-08-11 | 322 | 329 | 316 | 327 | 2,092,000 | 1,635 |
| 2004-08-10 | 317 | 327 | 313 | 319 | 1,930,000 | 1,595 |
| 2004-08-09 | 310 | 314 | 305 | 314 | 1,555,000 | 1,570 |
| 2004-08-06 | 317 | 329 | 315 | 315 | 1,772,000 | 1,575 |
| 2004-08-05 | 320 | 333 | 314 | 332 | 920,000 | 1,660 |
| 2004-08-04 | 326 | 328 | 311 | 317 | 1,622,000 | 1,585 |
| 2004-08-03 | 335 | 337 | 330 | 333 | 363,000 | 1,665 |
| 2004-08-02 | 340 | 341 | 335 | 337 | 393,000 | 1,685 |
| 2004-07-30 | 327 | 333 | 326 | 333 | 500,000 | 1,665 |
| 2004-07-29 | 334 | 335 | 320 | 326 | 883,000 | 1,630 |
| 2004-07-28 | 335 | 339 | 333 | 335 | 1,115,000 | 1,675 |
| 2004-07-27 | 348 | 350 | 322 | 331 | 1,117,000 | 1,655 |
| 2004-07-26 | 356 | 357 | 350 | 353 | 341,000 | 1,765 |
| 2004-07-23 | 363 | 364 | 359 | 360 | 371,000 | 1,800 |
| 2004-07-22 | 364 | 364 | 358 | 361 | 303,000 | 1,805 |
| 2004-07-21 | 369 | 369 | 358 | 367 | 492,000 | 1,835 |
| 2004-07-20 | 367 | 367 | 361 | 362 | 485,000 | 1,810 |
| 2004-07-16 | 372 | 372 | 363 | 367 | 556,000 | 1,835 |
| 2004-07-15 | 373 | 373 | 366 | 368 | 337,000 | 1,840 |
| 2004-07-14 | 385 | 385 | 368 | 368 | 809,000 | 1,840 |
| 2004-07-13 | 377 | 383 | 373 | 381 | 860,000 | 1,905 |
| 2004-07-12 | 376 | 378 | 369 | 372 | 511,000 | 1,860 |
| 2004-07-09 | 360 | 373 | 359 | 371 | 1,005,000 | 1,855 |
| 2004-07-08 | 364 | 366 | 356 | 357 | 588,000 | 1,785 |
| 2004-07-07 | 359 | 363 | 355 | 361 | 906,000 | 1,805 |
| 2004-07-06 | 374 | 374 | 366 | 366 | 1,055,000 | 1,830 |
| 2004-07-05 | 379 | 379 | 369 | 374 | 1,018,000 | 1,870 |
| 2004-07-02 | 380 | 382 | 373 | 382 | 1,152,000 | 1,910 |
| 2004-07-01 | 387 | 388 | 383 | 385 | 1,172,000 | 1,925 |
| 2004-06-30 | 389 | 390 | 382 | 384 | 1,810,000 | 1,920 |
| 2004-06-29 | 390 | 399 | 388 | 390 | 4,485,000 | 1,950 |
| 2004-06-28 | 392 | 392 | 384 | 387 | 1,736,000 | 1,935 |
| 2004-06-25 | 390 | 395 | 385 | 391 | 1,871,000 | 1,955 |
| 2004-06-24 | 387 | 391 | 385 | 389 | 1,200,000 | 1,945 |
| 2004-06-23 | 394 | 400 | 380 | 384 | 2,013,000 | 1,920 |
| 2004-06-22 | 394 | 397 | 388 | 394 | 1,311,000 | 1,970 |
| 2004-06-21 | 402 | 404 | 397 | 397 | 688,000 | 1,985 |
| 2004-06-18 | 405 | 405 | 395 | 400 | 996,000 | 2,000 |
| 2004-06-17 | 410 | 411 | 403 | 407 | 1,679,000 | 2,035 |
| 2004-06-16 | 398 | 414 | 398 | 409 | 4,484,000 | 2,045 |
| 2004-06-15 | 402 | 404 | 394 | 397 | 1,034,000 | 1,985 |
| 2004-06-14 | 403 | 416 | 401 | 405 | 3,180,000 | 2,025 |
| 2004-06-11 | 396 | 408 | 395 | 401 | 1,867,000 | 2,005 |
| 2004-06-10 | 394 | 398 | 392 | 397 | 1,237,000 | 1,985 |
| 2004-06-09 | 403 | 403 | 395 | 397 | 1,026,000 | 1,985 |
| 2004-06-08 | 410 | 411 | 398 | 402 | 3,020,000 | 2,010 |
| 2004-06-07 | 398 | 404 | 391 | 402 | 2,792,000 | 2,010 |
| 2004-06-04 | 386 | 397 | 384 | 388 | 2,221,000 | 1,940 |
| 2004-06-03 | 410 | 412 | 387 | 391 | 3,486,000 | 1,955 |
| 2004-06-02 | 417 | 421 | 404 | 409 | 12,075,000 | 2,045 |
| 2004-06-01 | 386 | 407 | 382 | 407 | 7,852,000 | 2,035 |
| 2004-05-31 | 386 | 397 | 378 | 384 | 6,939,000 | 1,920 |
| 2004-05-28 | 379 | 387 | 367 | 386 | 6,929,000 | 1,930 |
| 2004-05-27 | 377 | 399 | 373 | 380 | 19,146,000 | 1,900 |
| 2004-05-26 | 381 | 381 | 381 | 381 | 1,078,000 | 1,905 |
| 2004-05-25 | 295 | 302 | 293 | 301 | 453,000 | 1,505 |
| 2004-05-24 | 300 | 302 | 293 | 297 | 310,000 | 1,485 |
| 2004-05-21 | 293 | 299 | 290 | 295 | 659,000 | 1,475 |
| 2004-05-20 | 302 | 306 | 286 | 292 | 692,000 | 1,460 |
| 2004-05-19 | 304 | 309 | 300 | 307 | 509,000 | 1,535 |
| 2004-05-18 | 280 | 301 | 280 | 294 | 572,000 | 1,470 |
| 2004-05-17 | 290 | 290 | 282 | 284 | 1,205,000 | 1,420 |
| 2004-05-14 | 294 | 301 | 290 | 292 | 355,000 | 1,460 |
| 2004-05-13 | 310 | 310 | 295 | 296 | 400,000 | 1,480 |
| 2004-05-12 | 301 | 307 | 295 | 306 | 546,000 | 1,530 |
| 2004-05-11 | 283 | 304 | 269 | 290 | 896,000 | 1,450 |
| 2004-05-10 | 320 | 321 | 290 | 293 | 903,000 | 1,465 |
| 2004-05-07 | 326 | 327 | 321 | 323 | 524,000 | 1,615 |
| 2004-05-06 | 334 | 336 | 325 | 326 | 331,000 | 1,630 |
| 2004-04-30 | 333 | 335 | 330 | 331 | 495,000 | 1,655 |
| 2004-04-28 | 342 | 345 | 340 | 340 | 342,000 | 1,700 |
| 2004-04-27 | 354 | 354 | 345 | 346 | 509,000 | 1,730 |
| 2004-04-26 | 354 | 360 | 353 | 354 | 519,000 | 1,770 |
| 2004-04-23 | 354 | 356 | 350 | 356 | 520,000 | 1,780 |
| 2004-04-22 | 356 | 362 | 351 | 352 | 635,000 | 1,760 |
| 2004-04-21 | 356 | 357 | 352 | 356 | 521,000 | 1,780 |
| 2004-04-20 | 355 | 360 | 351 | 357 | 535,000 | 1,785 |
| 2004-04-19 | 362 | 362 | 353 | 357 | 580,000 | 1,785 |
| 2004-04-16 | 367 | 367 | 358 | 362 | 429,000 | 1,810 |
| 2004-04-15 | 381 | 381 | 355 | 358 | 1,265,000 | 1,790 |
| 2004-04-14 | 375 | 387 | 373 | 379 | 2,670,000 | 1,895 |
| 2004-04-13 | 367 | 373 | 363 | 369 | 1,419,000 | 1,845 |
| 2004-04-12 | 360 | 364 | 356 | 363 | 952,000 | 1,815 |
| 2004-04-09 | 358 | 359 | 352 | 358 | 1,256,000 | 1,790 |
| 2004-04-08 | 358 | 362 | 355 | 361 | 824,000 | 1,805 |
| 2004-04-07 | 361 | 362 | 357 | 359 | 1,187,000 | 1,795 |
| 2004-04-06 | 357 | 364 | 356 | 364 | 1,563,000 | 1,820 |
| 2004-04-05 | 355 | 357 | 351 | 353 | 758,000 | 1,765 |
| 2004-04-02 | 356 | 357 | 345 | 352 | 775,000 | 1,760 |
| 2004-04-01 | 354 | 359 | 354 | 356 | 579,000 | 1,780 |
| 2004-03-31 | 353 | 359 | 351 | 355 | 523,000 | 1,775 |
| 2004-03-30 | 359 | 362 | 352 | 354 | 528,000 | 1,770 |
| 2004-03-29 | 359 | 361 | 357 | 358 | 603,000 | 1,790 |
| 2004-03-26 | 364 | 368 | 353 | 355 | 1,020,000 | 1,775 |
| 2004-03-25 | 368 | 372 | 361 | 363 | 1,047,000 | 1,815 |
| 2004-03-24 | 366 | 368 | 359 | 368 | 953,000 | 1,840 |
| 2004-03-23 | 360 | 363 | 353 | 359 | 1,116,000 | 1,795 |
| 2004-03-22 | 354 | 367 | 350 | 365 | 2,566,000 | 1,825 |
| 2004-03-19 | 340 | 353 | 338 | 350 | 1,874,000 | 1,750 |
| 2004-03-18 | 345 | 348 | 333 | 335 | 1,428,000 | 1,675 |
| 2004-03-17 | 339 | 348 | 338 | 346 | 1,707,000 | 1,730 |
| 2004-03-16 | 338 | 339 | 334 | 337 | 812,000 | 1,685 |
| 2004-03-15 | 342 | 342 | 336 | 339 | 851,000 | 1,695 |
| 2004-03-12 | 330 | 333 | 329 | 332 | 901,000 | 1,660 |
| 2004-03-11 | 327 | 333 | 327 | 331 | 1,126,000 | 1,655 |
| 2004-03-10 | 341 | 341 | 329 | 332 | 1,802,000 | 1,660 |
| 2004-03-09 | 345 | 348 | 340 | 342 | 1,290,000 | 1,710 |
| 2004-03-08 | 330 | 348 | 330 | 348 | 2,206,000 | 1,740 |
| 2004-03-05 | 332 | 332 | 324 | 327 | 1,133,000 | 1,635 |
| 2004-03-04 | 334 | 334 | 329 | 332 | 1,073,000 | 1,660 |
| 2004-03-03 | 315 | 338 | 315 | 337 | 3,427,000 | 1,685 |
| 2004-03-02 | 342 | 344 | 334 | 335 | 1,200,000 | 1,675 |
| 2004-03-01 | 331 | 338 | 328 | 337 | 1,269,000 | 1,685 |
| 2004-02-27 | 324 | 327 | 321 | 326 | 863,000 | 1,630 |
| 2004-02-26 | 322 | 326 | 318 | 319 | 1,154,000 | 1,595 |
| 2004-02-25 | 328 | 330 | 321 | 322 | 965,000 | 1,610 |
| 2004-02-24 | 340 | 340 | 332 | 333 | 450,000 | 1,665 |
| 2004-02-23 | 338 | 341 | 336 | 340 | 432,000 | 1,700 |
| 2004-02-20 | 334 | 338 | 332 | 333 | 635,000 | 1,665 |
| 2004-02-19 | 348 | 348 | 333 | 339 | 1,140,000 | 1,695 |
| 2004-02-18 | 350 | 355 | 345 | 348 | 1,521,000 | 1,740 |
| 2004-02-17 | 339 | 347 | 339 | 344 | 1,147,000 | 1,720 |
| 2004-02-16 | 330 | 339 | 329 | 339 | 1,442,000 | 1,695 |
| 2004-02-13 | 329 | 329 | 320 | 325 | 1,646,000 | 1,625 |
| 2004-02-12 | 323 | 330 | 320 | 320 | 847,000 | 1,600 |
| 2004-02-10 | 330 | 334 | 315 | 319 | 902,000 | 1,595 |
| 2004-02-09 | 333 | 340 | 327 | 329 | 663,000 | 1,645 |
| 2004-02-06 | 331 | 332 | 325 | 327 | 900,000 | 1,635 |
| 2004-02-05 | 330 | 341 | 328 | 330 | 794,000 | 1,650 |
| 2004-02-04 | 345 | 346 | 335 | 336 | 626,000 | 1,680 |
| 2004-02-03 | 355 | 357 | 339 | 348 | 834,000 | 1,740 |
| 2004-02-02 | 353 | 358 | 351 | 353 | 635,000 | 1,765 |
| 2004-01-30 | 350 | 357 | 347 | 351 | 824,000 | 1,755 |
| 2004-01-29 | 350 | 350 | 341 | 350 | 983,000 | 1,750 |
| 2004-01-28 | 365 | 365 | 352 | 358 | 873,000 | 1,790 |
| 2004-01-27 | 377 | 384 | 370 | 370 | 587,000 | 1,850 |
| 2004-01-26 | 378 | 379 | 373 | 375 | 579,000 | 1,875 |
| 2004-01-23 | 388 | 388 | 381 | 383 | 375,000 | 1,915 |
| 2004-01-22 | 392 | 394 | 383 | 389 | 733,000 | 1,945 |
| 2004-01-21 | 389 | 394 | 385 | 394 | 764,000 | 1,970 |
| 2004-01-20 | 396 | 397 | 388 | 389 | 751,000 | 1,945 |
| 2004-01-19 | 393 | 395 | 387 | 391 | 1,137,000 | 1,955 |
| 2004-01-16 | 370 | 391 | 370 | 385 | 1,388,000 | 1,925 |
| 2004-01-15 | 379 | 382 | 374 | 375 | 510,000 | 1,875 |
| 2004-01-14 | 374 | 383 | 371 | 383 | 636,000 | 1,915 |
| 2004-01-13 | 366 | 384 | 366 | 373 | 822,000 | 1,865 |
| 2004-01-09 | 365 | 369 | 362 | 369 | 589,000 | 1,845 |
| 2004-01-08 | 367 | 372 | 364 | 368 | 602,000 | 1,840 |
| 2004-01-07 | 367 | 368 | 361 | 367 | 643,000 | 1,835 |
| 2004-01-06 | 378 | 379 | 357 | 367 | 841,000 | 1,835 |
| 2004-01-05 | 372 | 380 | 371 | 377 | 499,000 | 1,885 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株