6440 JUKI(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	144	144	143	144	1,276,000	720
2010-12-29	145	146	143	145	1,995,000	725
2010-12-28	147	148	145	146	976,000	730
2010-12-27	145	149	145	148	2,087,000	740
2010-12-24	148	148	146	146	1,531,000	730
2010-12-22	150	151	148	148	1,284,000	740
2010-12-21	149	152	149	149	3,743,000	745
2010-12-20	152	153	148	149	4,701,000	745
2010-12-17	147	153	147	152	7,845,000	760
2010-12-16	146	147	146	147	1,321,000	735
2010-12-15	148	149	145	147	3,302,000	735
2010-12-14	150	151	147	148	3,745,000	740
2010-12-13	146	150	144	149	5,372,000	745
2010-12-10	151	153	146	146	5,884,000	730
2010-12-09	154	154	149	150	3,759,000	750
2010-12-08	155	157	152	154	3,620,000	770
2010-12-07	157	158	152	156	4,843,000	780
2010-12-06	153	158	151	157	8,331,000	785
2010-12-03	155	155	151	152	2,947,000	760
2010-12-02	150	155	149	154	5,144,000	770
2010-12-01	148	149	146	147	1,836,000	735
2010-11-30	151	154	148	148	2,991,000	740
2010-11-29	149	151	149	151	1,267,000	755
2010-11-26	155	155	148	148	5,055,000	740
2010-11-25	151	154	149	154	5,846,000	770
2010-11-24	146	150	146	149	2,737,000	745
2010-11-22	152	153	150	151	2,688,000	755
2010-11-19	148	153	147	149	6,790,000	745
2010-11-18	149	150	147	149	4,828,000	745
2010-11-17	146	150	144	150	11,278,000	750
2010-11-16	138	147	138	145	12,851,000	725
2010-11-15	134	136	133	135	1,388,000	675
2010-11-12	139	139	134	135	2,695,000	675
2010-11-11	140	142	139	140	2,347,000	700
2010-11-10	139	142	139	139	3,343,000	695
2010-11-09	137	143	135	138	5,973,000	690
2010-11-08	129	138	127	138	5,611,000	690
2010-11-05	124	126	123	125	2,303,000	625
2010-11-04	124	126	122	122	1,860,000	610
2010-11-02	126	127	121	123	1,611,000	615
2010-11-01	126	128	126	126	736,000	630
2010-10-29	132	132	126	127	2,022,000	635
2010-10-28	129	133	129	131	2,411,000	655
2010-10-27	130	131	128	128	1,271,000	640
2010-10-26	132	133	129	130	1,729,000	650
2010-10-25	134	136	132	133	3,396,000	665
2010-10-22	128	133	128	132	1,860,000	660
2010-10-21	132	133	128	128	2,537,000	640
2010-10-20	128	131	127	130	1,522,000	650
2010-10-19	129	132	129	130	811,000	650
2010-10-18	131	134	129	129	1,287,000	645
2010-10-15	131	134	130	132	1,956,000	660
2010-10-14	136	137	132	134	2,090,000	670
2010-10-13	136	138	134	136	1,835,000	680
2010-10-12	140	140	135	135	1,772,000	675
2010-10-08	139	141	138	139	2,630,000	695
2010-10-07	141	143	140	141	1,995,000	705
2010-10-06	139	144	138	143	2,434,000	715
2010-10-05	136	139	134	137	2,721,000	685
2010-10-04	142	142	136	137	3,632,000	685
2010-10-01	147	148	143	143	2,515,000	715
2010-09-30	153	155	146	147	2,225,000	735
2010-09-29	145	154	145	152	4,354,000	760
2010-09-28	144	148	143	146	2,223,000	730
2010-09-27	146	147	144	146	2,507,000	730
2010-09-24	150	151	145	145	5,307,000	725
2010-09-22	156	156	152	152	3,584,000	760
2010-09-21	161	164	158	158	3,519,000	790
2010-09-17	160	163	159	161	3,800,000	805
2010-09-16	158	164	157	160	9,483,000	800
2010-09-15	158	161	152	157	7,327,000	785
2010-09-14	165	166	159	161	5,097,000	805
2010-09-13	163	169	163	167	8,624,000	835
2010-09-10	159	163	157	162	10,706,000	810
2010-09-09	160	162	156	158	13,845,000	790
2010-09-08	152	158	151	158	13,010,000	790
2010-09-07	156	161	153	156	20,687,000	780
2010-09-06	139	157	139	155	16,590,000	775
2010-09-03	135	138	134	138	1,765,000	690
2010-09-02	135	137	133	135	3,873,000	675
2010-09-01	129	132	128	131	1,458,000	655
2010-08-31	132	133	129	129	2,045,000	645
2010-08-30	140	140	134	134	2,089,000	670
2010-08-27	128	136	126	135	2,638,000	675
2010-08-26	131	132	128	131	1,511,000	655
2010-08-25	128	131	125	128	3,558,000	640
2010-08-24	138	139	129	130	3,365,000	650
2010-08-23	139	140	137	139	1,567,000	695
2010-08-20	139	145	139	140	2,484,000	700
2010-08-19	137	143	137	142	3,577,000	710
2010-08-18	143	144	137	140	3,402,000	700
2010-08-17	142	144	140	141	2,564,000	705
2010-08-16	143	145	141	144	1,215,000	720
2010-08-13	144	146	140	145	2,055,000	725
2010-08-12	143	145	141	144	4,428,000	720
2010-08-11	150	151	147	148	2,570,000	740
2010-08-10	156	159	152	152	3,310,000	760
2010-08-09	155	156	153	155	2,455,000	775
2010-08-06	153	160	152	157	4,305,000	785
2010-08-05	156	157	152	154	2,506,000	770
2010-08-04	155	156	151	155	3,693,000	775
2010-08-03	160	161	155	158	2,490,000	790
2010-08-02	157	159	154	157	2,903,000	785
2010-07-30	164	164	158	158	4,345,000	790
2010-07-29	161	168	160	165	8,074,000	825
2010-07-28	165	167	161	163	4,903,000	815
2010-07-27	167	167	161	163	5,301,000	815
2010-07-26	155	167	154	166	8,511,000	830
2010-07-23	152	153	149	153	6,093,000	765
2010-07-22	154	155	145	148	9,330,000	740
2010-07-21	163	166	155	155	7,880,000	775
2010-07-20	161	163	160	161	4,023,000	805
2010-07-16	169	169	162	164	7,252,000	820
2010-07-15	174	174	170	171	5,645,000	855
2010-07-14	174	176	172	175	8,790,000	875
2010-07-13	171	175	168	170	9,416,000	850
2010-07-12	169	174	168	169	4,689,000	845
2010-07-09	172	173	167	170	5,790,000	850
2010-07-08	176	176	171	172	8,109,000	860
2010-07-07	171	176	166	168	11,670,000	840
2010-07-06	169	173	162	171	10,773,000	855
2010-07-05	165	174	165	171	10,088,000	855
2010-07-02	163	170	160	167	13,842,000	835
2010-07-01	173	175	161	162	14,491,000	810
2010-06-30	182	185	172	175	18,997,000	875
2010-06-29	187	193	183	187	26,509,000	935
2010-06-28	194	194	178	182	9,619,000	910
2010-06-25	202	206	189	191	14,566,000	955
2010-06-24	197	208	197	204	16,962,000	1,020
2010-06-23	192	201	191	200	8,695,000	1,000
2010-06-22	196	199	193	196	6,444,000	980
2010-06-21	204	204	197	201	14,977,000	1,005
2010-06-18	195	199	185	194	22,890,000	970
2010-06-17	206	210	194	195	38,786,000	975
2010-06-16	209	218	206	214	60,237,000	1,070
2010-06-15	204	214	200	202	73,362,000	1,010
2010-06-14	194	205	192	205	51,529,000	1,025
2010-06-11	183	192	178	191	27,796,000	955
2010-06-10	185	188	172	179	38,506,000	895
2010-06-09	196	201	178	181	65,708,000	905
2010-06-08	177	194	177	194	45,229,000	970
2010-06-07	177	186	176	180	54,079,000	900
2010-06-04	161	183	161	180	46,266,000	900
2010-06-03	158	160	154	158	2,794,000	790
2010-06-02	155	159	152	154	4,461,000	770
2010-06-01	162	164	156	157	3,600,000	785
2010-05-31	160	165	159	163	3,985,000	815
2010-05-28	158	164	157	160	9,455,000	800
2010-05-27	148	155	148	153	6,323,000	765
2010-05-26	154	155	146	150	4,336,000	750
2010-05-25	153	159	148	149	7,401,000	745
2010-05-24	156	160	149	155	8,525,000	775
2010-05-21	148	153	147	152	6,477,000	760
2010-05-20	155	158	152	153	4,116,000	765
2010-05-19	147	160	146	158	8,542,000	790
2010-05-18	165	166	148	151	9,524,000	755
2010-05-17	179	183	162	163	9,345,000	815
2010-05-14	169	180	169	176	13,129,000	880
2010-05-13	164	170	162	170	2,242,000	850
2010-05-12	165	166	158	160	2,425,000	800
2010-05-11	169	170	164	164	2,725,000	820
2010-05-10	163	170	163	166	2,377,000	830
2010-05-07	157	170	156	165	8,965,000	825
2010-05-06	178	179	166	167	4,540,000	835
2010-04-30	186	187	181	183	2,907,000	915
2010-04-28	186	189	182	184	6,867,000	920
2010-04-27	183	193	180	190	9,563,000	950
2010-04-26	180	185	178	183	6,233,000	915
2010-04-23	181	184	177	179	3,945,000	895
2010-04-22	179	185	178	184	7,274,000	920
2010-04-21	179	185	177	184	11,043,000	920
2010-04-20	188	189	176	178	14,949,000	890
2010-04-19	189	197	189	193	16,361,000	965
2010-04-16	205	206	193	195	22,872,000	975
2010-04-15	218	219	212	213	23,363,000	1,065
2010-04-14	212	219	208	217	37,624,000	1,085
2010-04-13	207	210	202	207	16,501,000	1,035
2010-04-12	210	215	206	211	31,044,000	1,055
2010-04-09	193	210	192	206	44,774,000	1,030
2010-04-08	186	196	185	192	26,977,000	960
2010-04-07	185	192	181	188	23,882,000	940
2010-04-06	185	187	178	183	19,373,000	915
2010-04-05	175	190	173	189	25,147,000	945
2010-04-02	175	179	172	175	11,496,000	875
2010-04-01	177	180	168	178	19,878,000	890
2010-03-31	183	185	173	176	23,011,000	880
2010-03-30	179	183	174	182	27,531,000	910
2010-03-29	162	179	162	179	22,984,000	895
2010-03-26	170	175	163	164	45,551,000	820
2010-03-25	149	167	148	166	34,525,000	830
2010-03-24	153	156	148	148	10,810,000	740
2010-03-23	149	152	145	151	12,579,000	755
2010-03-19	154	155	149	151	8,412,000	755
2010-03-18	154	158	150	151	16,632,000	755
2010-03-17	152	159	148	155	17,444,000	775
2010-03-16	151	158	150	152	27,923,000	760
2010-03-15	142	154	136	154	18,857,000	770
2010-03-12	145	146	138	142	18,258,000	710
2010-03-11	154	156	143	144	20,867,000	720
2010-03-10	152	157	150	152	25,861,000	760
2010-03-09	147	154	144	153	27,352,000	765
2010-03-08	140	149	138	149	30,118,000	745
2010-03-05	129	137	128	136	19,889,000	680
2010-03-04	126	132	126	129	12,372,000	645
2010-03-03	121	128	120	128	18,617,000	640
2010-03-02	120	120	115	117	5,445,000	585
2010-03-01	118	123	117	120	9,625,000	600
2010-02-26	112	121	109	121	10,765,000	605
2010-02-25	111	114	108	111	5,098,000	555
2010-02-24	102	112	101	108	4,875,000	540
2010-02-23	97	105	96	105	2,725,000	525
2010-02-22	96	97	95	97	324,000	485
2010-02-19	98	98	94	94	599,000	470
2010-02-18	100	101	97	98	762,000	490
2010-02-17	96	99	96	99	1,298,000	495
2010-02-16	93	95	92	95	1,136,000	475
2010-02-15	86	91	86	91	708,000	455
2010-02-12	88	88	86	87	526,000	435
2010-02-10	89	89	85	88	1,896,000	440
2010-02-09	91	92	90	90	446,000	450
2010-02-08	90	92	90	91	371,000	455
2010-02-05	90	92	90	91	374,000	455
2010-02-04	94	94	92	94	406,000	470
2010-02-03	93	95	92	93	563,000	465
2010-02-02	94	95	92	93	372,000	465
2010-02-01	95	95	90	92	807,000	460
2010-01-29	93	94	92	93	398,000	465
2010-01-28	93	95	92	93	689,000	465
2010-01-27	92	94	92	92	611,000	460
2010-01-26	96	97	93	93	766,000	465
2010-01-25	95	97	93	96	772,000	480
2010-01-22	96	98	95	96	1,433,000	480
2010-01-21	98	101	97	99	1,539,000	495
2010-01-20	105	105	101	101	660,000	505
2010-01-19	107	107	102	103	934,000	515
2010-01-18	106	107	105	106	755,000	530
2010-01-15	111	111	106	109	1,387,000	545
2010-01-14	111	114	110	111	1,942,000	555
2010-01-13	107	114	106	110	3,468,000	550
2010-01-12	107	110	106	109	1,736,000	545
2010-01-08	106	110	104	110	2,797,000	550
2010-01-07	104	106	100	102	2,797,000	510
2010-01-06	97	104	96	102	3,572,000	510
2010-01-05	96	98	95	96	772,000	480
2010-01-04	96	96	93	94	282,000	470

分割・併合履歴： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30