6440 JUKI(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 570 | 572 | 568 | 572 | 468,000 | 2,860 |
| 2005-12-29 | 573 | 574 | 569 | 572 | 1,274,000 | 2,860 |
| 2005-12-28 | 569 | 573 | 566 | 573 | 678,000 | 2,865 |
| 2005-12-27 | 575 | 575 | 565 | 570 | 1,523,000 | 2,850 |
| 2005-12-26 | 590 | 592 | 576 | 578 | 2,561,000 | 2,890 |
| 2005-12-22 | 592 | 592 | 582 | 588 | 1,609,000 | 2,940 |
| 2005-12-21 | 586 | 595 | 578 | 582 | 2,112,000 | 2,910 |
| 2005-12-20 | 574 | 585 | 570 | 576 | 1,496,000 | 2,880 |
| 2005-12-19 | 586 | 586 | 573 | 574 | 975,000 | 2,870 |
| 2005-12-16 | 592 | 596 | 581 | 587 | 1,007,000 | 2,935 |
| 2005-12-15 | 595 | 605 | 590 | 591 | 1,655,000 | 2,955 |
| 2005-12-14 | 610 | 611 | 588 | 590 | 2,222,000 | 2,950 |
| 2005-12-13 | 618 | 620 | 606 | 612 | 2,747,000 | 3,060 |
| 2005-12-12 | 638 | 640 | 627 | 628 | 1,048,000 | 3,140 |
| 2005-12-09 | 622 | 640 | 622 | 628 | 1,095,000 | 3,140 |
| 2005-12-08 | 625 | 636 | 621 | 625 | 958,000 | 3,125 |
| 2005-12-07 | 635 | 644 | 627 | 629 | 1,120,000 | 3,145 |
| 2005-12-06 | 653 | 653 | 638 | 642 | 912,000 | 3,210 |
| 2005-12-05 | 642 | 665 | 642 | 659 | 1,353,000 | 3,295 |
| 2005-12-02 | 640 | 645 | 633 | 641 | 851,000 | 3,205 |
| 2005-12-01 | 629 | 640 | 629 | 639 | 895,000 | 3,195 |
| 2005-11-30 | 642 | 643 | 622 | 643 | 1,358,000 | 3,215 |
| 2005-11-29 | 605 | 643 | 595 | 640 | 3,401,000 | 3,200 |
| 2005-11-28 | 613 | 615 | 604 | 604 | 1,580,000 | 3,020 |
| 2005-11-25 | 606 | 615 | 588 | 608 | 2,172,000 | 3,040 |
| 2005-11-24 | 644 | 647 | 641 | 643 | 1,044,000 | 3,215 |
| 2005-11-22 | 630 | 644 | 628 | 639 | 999,000 | 3,195 |
| 2005-11-21 | 634 | 643 | 627 | 628 | 777,000 | 3,140 |
| 2005-11-18 | 643 | 643 | 632 | 640 | 862,000 | 3,200 |
| 2005-11-17 | 620 | 635 | 617 | 625 | 814,000 | 3,125 |
| 2005-11-16 | 615 | 625 | 604 | 619 | 883,000 | 3,095 |
| 2005-11-15 | 637 | 637 | 620 | 620 | 560,000 | 3,100 |
| 2005-11-14 | 649 | 650 | 642 | 642 | 542,000 | 3,210 |
| 2005-11-11 | 642 | 652 | 636 | 650 | 584,000 | 3,250 |
| 2005-11-10 | 656 | 656 | 630 | 632 | 651,000 | 3,160 |
| 2005-11-09 | 664 | 664 | 636 | 655 | 1,178,000 | 3,275 |
| 2005-11-08 | 640 | 670 | 639 | 670 | 2,579,000 | 3,350 |
| 2005-11-07 | 628 | 634 | 625 | 634 | 593,000 | 3,170 |
| 2005-11-04 | 635 | 636 | 622 | 624 | 944,000 | 3,120 |
| 2005-11-02 | 608 | 622 | 608 | 622 | 1,037,000 | 3,110 |
| 2005-11-01 | 607 | 609 | 603 | 606 | 279,000 | 3,030 |
| 2005-10-31 | 615 | 615 | 605 | 610 | 392,000 | 3,050 |
| 2005-10-28 | 609 | 609 | 596 | 602 | 408,000 | 3,010 |
| 2005-10-27 | 598 | 615 | 598 | 611 | 863,000 | 3,055 |
| 2005-10-26 | 584 | 595 | 581 | 592 | 443,000 | 2,960 |
| 2005-10-25 | 593 | 598 | 582 | 587 | 426,000 | 2,935 |
| 2005-10-24 | 581 | 601 | 581 | 590 | 615,000 | 2,950 |
| 2005-10-21 | 565 | 590 | 565 | 586 | 823,000 | 2,930 |
| 2005-10-20 | 598 | 598 | 577 | 581 | 1,520,000 | 2,905 |
| 2005-10-19 | 600 | 608 | 584 | 593 | 655,000 | 2,965 |
| 2005-10-18 | 600 | 608 | 593 | 596 | 758,000 | 2,980 |
| 2005-10-17 | 610 | 612 | 598 | 600 | 715,000 | 3,000 |
| 2005-10-14 | 611 | 620 | 611 | 614 | 519,000 | 3,070 |
| 2005-10-13 | 611 | 627 | 611 | 618 | 346,000 | 3,090 |
| 2005-10-12 | 635 | 635 | 627 | 629 | 1,339,000 | 3,145 |
| 2005-10-11 | 605 | 634 | 605 | 630 | 984,000 | 3,150 |
| 2005-10-07 | 603 | 613 | 603 | 607 | 520,000 | 3,035 |
| 2005-10-06 | 610 | 619 | 602 | 612 | 877,000 | 3,060 |
| 2005-10-05 | 631 | 631 | 620 | 626 | 1,030,000 | 3,130 |
| 2005-10-04 | 628 | 636 | 625 | 635 | 1,094,000 | 3,175 |
| 2005-10-03 | 630 | 630 | 612 | 623 | 799,000 | 3,115 |
| 2005-09-30 | 628 | 659 | 628 | 630 | 1,849,000 | 3,150 |
| 2005-09-29 | 635 | 640 | 621 | 629 | 1,281,000 | 3,145 |
| 2005-09-28 | 602 | 644 | 602 | 628 | 1,197,000 | 3,140 |
| 2005-09-27 | 595 | 612 | 593 | 600 | 1,308,000 | 3,000 |
| 2005-09-26 | 580 | 597 | 579 | 593 | 1,232,000 | 2,965 |
| 2005-09-22 | 571 | 578 | 571 | 578 | 699,000 | 2,890 |
| 2005-09-21 | 577 | 577 | 566 | 577 | 862,000 | 2,885 |
| 2005-09-20 | 577 | 577 | 571 | 572 | 1,169,000 | 2,860 |
| 2005-09-16 | 557 | 563 | 554 | 561 | 1,029,000 | 2,805 |
| 2005-09-15 | 541 | 558 | 540 | 551 | 1,847,000 | 2,755 |
| 2005-09-14 | 538 | 542 | 536 | 540 | 394,000 | 2,700 |
| 2005-09-13 | 535 | 542 | 534 | 541 | 691,000 | 2,705 |
| 2005-09-12 | 540 | 544 | 530 | 535 | 847,000 | 2,675 |
| 2005-09-09 | 527 | 538 | 521 | 535 | 1,215,000 | 2,675 |
| 2005-09-08 | 534 | 535 | 514 | 520 | 1,591,000 | 2,600 |
| 2005-09-07 | 545 | 547 | 531 | 538 | 802,000 | 2,690 |
| 2005-09-06 | 549 | 551 | 542 | 544 | 797,000 | 2,720 |
| 2005-09-05 | 542 | 550 | 540 | 550 | 1,151,000 | 2,750 |
| 2005-09-02 | 544 | 544 | 536 | 539 | 587,000 | 2,695 |
| 2005-09-01 | 544 | 548 | 537 | 540 | 1,197,000 | 2,700 |
| 2005-08-31 | 528 | 538 | 526 | 538 | 1,032,000 | 2,690 |
| 2005-08-30 | 526 | 534 | 521 | 527 | 1,524,000 | 2,635 |
| 2005-08-29 | 512 | 527 | 511 | 525 | 1,269,000 | 2,625 |
| 2005-08-26 | 515 | 517 | 509 | 512 | 1,011,000 | 2,560 |
| 2005-08-25 | 515 | 517 | 509 | 514 | 1,112,000 | 2,570 |
| 2005-08-24 | 511 | 517 | 511 | 515 | 620,000 | 2,575 |
| 2005-08-23 | 520 | 522 | 516 | 519 | 695,000 | 2,595 |
| 2005-08-22 | 520 | 524 | 518 | 520 | 930,000 | 2,600 |
| 2005-08-19 | 524 | 524 | 511 | 515 | 1,491,000 | 2,575 |
| 2005-08-18 | 517 | 529 | 517 | 525 | 2,667,000 | 2,625 |
| 2005-08-17 | 497 | 521 | 496 | 517 | 2,380,000 | 2,585 |
| 2005-08-16 | 508 | 509 | 501 | 503 | 1,067,000 | 2,515 |
| 2005-08-15 | 488 | 510 | 487 | 510 | 3,303,000 | 2,550 |
| 2005-08-12 | 485 | 491 | 481 | 488 | 1,596,000 | 2,440 |
| 2005-08-11 | 480 | 487 | 480 | 482 | 2,188,000 | 2,410 |
| 2005-08-10 | 465 | 478 | 464 | 477 | 2,462,000 | 2,385 |
| 2005-08-09 | 453 | 467 | 453 | 460 | 1,503,000 | 2,300 |
| 2005-08-08 | 448 | 455 | 436 | 452 | 1,324,000 | 2,260 |
| 2005-08-05 | 457 | 468 | 452 | 453 | 3,025,000 | 2,265 |
| 2005-08-04 | 450 | 451 | 439 | 443 | 613,000 | 2,215 |
| 2005-08-03 | 454 | 455 | 448 | 451 | 821,000 | 2,255 |
| 2005-08-02 | 460 | 460 | 452 | 454 | 392,000 | 2,270 |
| 2005-08-01 | 457 | 462 | 456 | 458 | 523,000 | 2,290 |
| 2005-07-29 | 461 | 463 | 456 | 457 | 485,000 | 2,285 |
| 2005-07-28 | 464 | 464 | 461 | 462 | 422,000 | 2,310 |
| 2005-07-27 | 460 | 465 | 459 | 460 | 635,000 | 2,300 |
| 2005-07-26 | 463 | 463 | 459 | 461 | 529,000 | 2,305 |
| 2005-07-25 | 459 | 467 | 459 | 466 | 1,047,000 | 2,330 |
| 2005-07-22 | 460 | 461 | 456 | 459 | 686,000 | 2,295 |
| 2005-07-21 | 462 | 464 | 459 | 460 | 558,000 | 2,300 |
| 2005-07-20 | 455 | 461 | 454 | 461 | 749,000 | 2,305 |
| 2005-07-19 | 453 | 455 | 451 | 453 | 517,000 | 2,265 |
| 2005-07-15 | 454 | 456 | 451 | 452 | 702,000 | 2,260 |
| 2005-07-14 | 460 | 461 | 455 | 456 | 990,000 | 2,280 |
| 2005-07-13 | 462 | 462 | 456 | 460 | 1,381,000 | 2,300 |
| 2005-07-12 | 450 | 462 | 450 | 461 | 2,835,000 | 2,305 |
| 2005-07-11 | 451 | 455 | 448 | 454 | 856,000 | 2,270 |
| 2005-07-08 | 449 | 449 | 443 | 445 | 892,000 | 2,225 |
| 2005-07-07 | 445 | 452 | 442 | 449 | 1,432,000 | 2,245 |
| 2005-07-06 | 439 | 450 | 439 | 445 | 1,222,000 | 2,225 |
| 2005-07-05 | 440 | 440 | 435 | 437 | 261,000 | 2,185 |
| 2005-07-04 | 437 | 440 | 435 | 438 | 355,000 | 2,190 |
| 2005-07-01 | 436 | 440 | 435 | 439 | 493,000 | 2,195 |
| 2005-06-30 | 440 | 441 | 436 | 439 | 545,000 | 2,195 |
| 2005-06-29 | 441 | 444 | 438 | 444 | 879,000 | 2,220 |
| 2005-06-28 | 431 | 436 | 427 | 436 | 1,290,000 | 2,180 |
| 2005-06-27 | 438 | 440 | 431 | 434 | 699,000 | 2,170 |
| 2005-06-24 | 440 | 442 | 437 | 441 | 457,000 | 2,205 |
| 2005-06-23 | 448 | 450 | 443 | 444 | 934,000 | 2,220 |
| 2005-06-22 | 444 | 448 | 441 | 447 | 798,000 | 2,235 |
| 2005-06-21 | 455 | 456 | 447 | 448 | 686,000 | 2,240 |
| 2005-06-20 | 451 | 457 | 451 | 457 | 657,000 | 2,285 |
| 2005-06-17 | 455 | 455 | 451 | 453 | 490,000 | 2,265 |
| 2005-06-16 | 448 | 455 | 448 | 453 | 1,014,000 | 2,265 |
| 2005-06-15 | 450 | 451 | 446 | 449 | 548,000 | 2,245 |
| 2005-06-14 | 451 | 453 | 445 | 446 | 784,000 | 2,230 |
| 2005-06-13 | 458 | 462 | 453 | 455 | 1,975,000 | 2,275 |
| 2005-06-10 | 446 | 457 | 444 | 456 | 2,317,000 | 2,280 |
| 2005-06-09 | 447 | 447 | 441 | 446 | 673,000 | 2,230 |
| 2005-06-08 | 444 | 449 | 441 | 447 | 1,116,000 | 2,235 |
| 2005-06-07 | 444 | 447 | 440 | 444 | 1,015,000 | 2,220 |
| 2005-06-06 | 436 | 450 | 434 | 449 | 1,637,000 | 2,245 |
| 2005-06-03 | 435 | 436 | 431 | 436 | 730,000 | 2,180 |
| 2005-06-02 | 435 | 438 | 432 | 434 | 1,085,000 | 2,170 |
| 2005-06-01 | 430 | 435 | 427 | 431 | 1,476,000 | 2,155 |
| 2005-05-31 | 422 | 430 | 419 | 430 | 1,243,000 | 2,150 |
| 2005-05-30 | 419 | 425 | 417 | 420 | 1,199,000 | 2,100 |
| 2005-05-27 | 424 | 427 | 419 | 420 | 857,000 | 2,100 |
| 2005-05-26 | 405 | 427 | 402 | 422 | 2,565,000 | 2,110 |
| 2005-05-25 | 427 | 428 | 406 | 411 | 4,267,000 | 2,055 |
| 2005-05-24 | 458 | 459 | 442 | 447 | 1,464,000 | 2,235 |
| 2005-05-23 | 448 | 456 | 443 | 455 | 1,461,000 | 2,275 |
| 2005-05-20 | 448 | 448 | 438 | 441 | 827,000 | 2,205 |
| 2005-05-19 | 440 | 446 | 437 | 444 | 729,000 | 2,220 |
| 2005-05-18 | 427 | 438 | 427 | 435 | 782,000 | 2,175 |
| 2005-05-17 | 442 | 445 | 426 | 429 | 2,427,000 | 2,145 |
| 2005-05-16 | 446 | 452 | 436 | 438 | 1,847,000 | 2,190 |
| 2005-05-13 | 452 | 456 | 446 | 449 | 1,612,000 | 2,245 |
| 2005-05-12 | 459 | 462 | 452 | 457 | 1,495,000 | 2,285 |
| 2005-05-11 | 450 | 459 | 447 | 457 | 1,432,000 | 2,285 |
| 2005-05-10 | 464 | 470 | 449 | 453 | 3,742,000 | 2,265 |
| 2005-05-09 | 458 | 458 | 451 | 455 | 1,217,000 | 2,275 |
| 2005-05-06 | 450 | 460 | 447 | 458 | 3,376,000 | 2,290 |
| 2005-05-02 | 439 | 448 | 436 | 447 | 2,855,000 | 2,235 |
| 2005-04-28 | 435 | 438 | 425 | 431 | 3,048,000 | 2,155 |
| 2005-04-27 | 439 | 447 | 435 | 440 | 3,331,000 | 2,200 |
| 2005-04-26 | 449 | 464 | 437 | 440 | 16,871,000 | 2,200 |
| 2005-04-25 | 418 | 442 | 414 | 439 | 16,038,000 | 2,195 |
| 2005-04-22 | 405 | 408 | 403 | 404 | 1,241,000 | 2,020 |
| 2005-04-21 | 392 | 400 | 391 | 399 | 833,000 | 1,995 |
| 2005-04-20 | 402 | 406 | 400 | 402 | 851,000 | 2,010 |
| 2005-04-19 | 390 | 394 | 388 | 393 | 928,000 | 1,965 |
| 2005-04-18 | 400 | 400 | 388 | 393 | 1,688,000 | 1,965 |
| 2005-04-15 | 405 | 408 | 404 | 406 | 883,000 | 2,030 |
| 2005-04-14 | 407 | 413 | 406 | 412 | 1,500,000 | 2,060 |
| 2005-04-13 | 413 | 415 | 407 | 410 | 1,151,000 | 2,050 |
| 2005-04-12 | 409 | 417 | 407 | 416 | 3,536,000 | 2,080 |
| 2005-04-11 | 406 | 410 | 404 | 410 | 1,188,000 | 2,050 |
| 2005-04-08 | 414 | 417 | 407 | 409 | 2,205,000 | 2,045 |
| 2005-04-07 | 398 | 410 | 398 | 409 | 2,781,000 | 2,045 |
| 2005-04-06 | 399 | 401 | 396 | 397 | 953,000 | 1,985 |
| 2005-04-05 | 385 | 397 | 385 | 396 | 1,177,000 | 1,980 |
| 2005-04-04 | 380 | 386 | 380 | 383 | 482,000 | 1,915 |
| 2005-04-01 | 378 | 386 | 375 | 384 | 576,000 | 1,920 |
| 2005-03-31 | 376 | 383 | 375 | 383 | 645,000 | 1,915 |
| 2005-03-30 | 380 | 383 | 371 | 375 | 907,000 | 1,875 |
| 2005-03-29 | 393 | 395 | 386 | 390 | 401,000 | 1,950 |
| 2005-03-28 | 392 | 394 | 391 | 392 | 194,000 | 1,960 |
| 2005-03-25 | 395 | 402 | 391 | 394 | 942,000 | 1,970 |
| 2005-03-24 | 398 | 398 | 394 | 395 | 521,000 | 1,975 |
| 2005-03-23 | 399 | 400 | 395 | 398 | 588,000 | 1,990 |
| 2005-03-22 | 406 | 406 | 397 | 399 | 1,424,000 | 1,995 |
| 2005-03-18 | 403 | 407 | 400 | 406 | 618,000 | 2,030 |
| 2005-03-17 | 400 | 409 | 396 | 406 | 1,006,000 | 2,030 |
| 2005-03-16 | 397 | 404 | 396 | 399 | 992,000 | 1,995 |
| 2005-03-15 | 405 | 407 | 400 | 400 | 1,135,000 | 2,000 |
| 2005-03-14 | 413 | 413 | 406 | 407 | 740,000 | 2,035 |
| 2005-03-11 | 411 | 416 | 409 | 409 | 1,226,000 | 2,045 |
| 2005-03-10 | 414 | 421 | 410 | 411 | 2,355,000 | 2,055 |
| 2005-03-09 | 405 | 418 | 404 | 417 | 2,341,000 | 2,085 |
| 2005-03-08 | 413 | 414 | 400 | 405 | 1,770,000 | 2,025 |
| 2005-03-07 | 419 | 424 | 407 | 410 | 2,666,000 | 2,050 |
| 2005-03-04 | 405 | 415 | 404 | 411 | 1,950,000 | 2,055 |
| 2005-03-03 | 402 | 410 | 398 | 404 | 2,442,000 | 2,020 |
| 2005-03-02 | 411 | 418 | 405 | 407 | 3,611,000 | 2,035 |
| 2005-03-01 | 398 | 409 | 393 | 404 | 5,686,000 | 2,020 |
| 2005-02-28 | 375 | 388 | 374 | 388 | 1,243,000 | 1,940 |
| 2005-02-25 | 375 | 376 | 372 | 374 | 465,000 | 1,870 |
| 2005-02-24 | 371 | 377 | 369 | 377 | 515,000 | 1,885 |
| 2005-02-23 | 370 | 370 | 366 | 369 | 381,000 | 1,845 |
| 2005-02-22 | 375 | 378 | 372 | 374 | 489,000 | 1,870 |
| 2005-02-21 | 379 | 379 | 375 | 377 | 402,000 | 1,885 |
| 2005-02-18 | 378 | 379 | 374 | 379 | 329,000 | 1,895 |
| 2005-02-17 | 379 | 380 | 367 | 380 | 447,000 | 1,900 |
| 2005-02-16 | 376 | 385 | 360 | 379 | 2,123,000 | 1,895 |
| 2005-02-15 | 396 | 397 | 385 | 391 | 1,304,000 | 1,955 |
| 2005-02-14 | 387 | 400 | 386 | 399 | 1,955,000 | 1,995 |
| 2005-02-10 | 385 | 388 | 384 | 388 | 397,000 | 1,940 |
| 2005-02-09 | 387 | 387 | 384 | 385 | 623,000 | 1,925 |
| 2005-02-08 | 390 | 390 | 383 | 387 | 863,000 | 1,935 |
| 2005-02-07 | 388 | 389 | 385 | 387 | 1,278,000 | 1,935 |
| 2005-02-04 | 376 | 389 | 376 | 383 | 3,338,000 | 1,915 |
| 2005-02-03 | 374 | 375 | 371 | 375 | 537,000 | 1,875 |
| 2005-02-02 | 372 | 374 | 370 | 373 | 631,000 | 1,865 |
| 2005-02-01 | 375 | 376 | 370 | 371 | 871,000 | 1,855 |
| 2005-01-31 | 371 | 373 | 370 | 372 | 412,000 | 1,860 |
| 2005-01-28 | 371 | 372 | 364 | 370 | 616,000 | 1,850 |
| 2005-01-27 | 371 | 375 | 371 | 371 | 615,000 | 1,855 |
| 2005-01-26 | 375 | 376 | 373 | 373 | 480,000 | 1,865 |
| 2005-01-25 | 374 | 374 | 368 | 371 | 548,000 | 1,855 |
| 2005-01-24 | 371 | 375 | 369 | 374 | 412,000 | 1,870 |
| 2005-01-21 | 370 | 371 | 366 | 370 | 706,000 | 1,850 |
| 2005-01-20 | 376 | 378 | 373 | 373 | 881,000 | 1,865 |
| 2005-01-19 | 374 | 381 | 372 | 379 | 2,291,000 | 1,895 |
| 2005-01-18 | 375 | 376 | 369 | 369 | 1,056,000 | 1,845 |
| 2005-01-17 | 374 | 376 | 371 | 371 | 1,132,000 | 1,855 |
| 2005-01-14 | 373 | 374 | 363 | 372 | 1,716,000 | 1,860 |
| 2005-01-13 | 369 | 376 | 368 | 376 | 3,728,000 | 1,880 |
| 2005-01-12 | 363 | 370 | 360 | 370 | 2,918,000 | 1,850 |
| 2005-01-11 | 357 | 365 | 356 | 362 | 3,570,000 | 1,810 |
| 2005-01-07 | 349 | 352 | 346 | 352 | 2,196,000 | 1,760 |
| 2005-01-06 | 346 | 348 | 341 | 345 | 1,634,000 | 1,725 |
| 2005-01-05 | 341 | 347 | 339 | 346 | 914,000 | 1,730 |
| 2005-01-04 | 342 | 343 | 339 | 342 | 359,000 | 1,710 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株