6440 JUKI(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	230	232	228	229	1,517,000	1,145
2013-12-27	233	233	228	230	1,990,000	1,150
2013-12-26	227	234	226	232	3,027,000	1,160
2013-12-25	222	228	222	227	2,826,000	1,135
2013-12-24	227	232	222	225	4,990,000	1,125
2013-12-20	226	229	221	225	5,260,000	1,125
2013-12-19	224	227	222	227	4,077,000	1,135
2013-12-18	219	222	218	220	2,138,000	1,100
2013-12-17	220	228	219	220	5,019,000	1,100
2013-12-16	220	222	217	218	3,754,000	1,090
2013-12-13	224	226	217	223	6,529,000	1,115
2013-12-12	214	228	212	224	21,845,000	1,120
2013-12-11	211	212	206	208	1,964,000	1,040
2013-12-10	204	212	201	210	3,799,000	1,050
2013-12-09	205	205	202	204	1,354,000	1,020
2013-12-06	203	206	199	203	2,737,000	1,015
2013-12-05	207	210	202	205	3,288,000	1,025
2013-12-04	212	221	205	209	15,170,000	1,045
2013-12-03	203	219	203	212	15,361,000	1,060
2013-12-02	199	203	199	202	2,048,000	1,010
2013-11-29	195	200	195	199	1,941,000	995
2013-11-28	196	197	194	197	1,176,000	985
2013-11-27	196	197	195	195	680,000	975
2013-11-26	198	199	194	198	1,566,000	990
2013-11-25	203	204	198	198	2,809,000	990
2013-11-22	202	204	199	203	3,580,000	1,015
2013-11-21	201	203	199	201	3,375,000	1,005
2013-11-20	198	200	196	200	3,032,000	1,000
2013-11-19	198	199	194	197	2,040,000	985
2013-11-18	195	197	192	197	2,157,000	985
2013-11-15	191	197	189	194	4,264,000	970
2013-11-14	190	190	188	190	1,064,000	950
2013-11-13	188	191	186	190	987,000	950
2013-11-12	187	191	187	189	944,000	945
2013-11-11	192	192	186	188	1,099,000	940
2013-11-08	188	192	188	190	1,268,000	950
2013-11-07	189	195	188	192	6,259,000	960
2013-11-06	178	189	178	184	1,236,000	920
2013-11-05	181	182	177	178	1,319,000	890
2013-11-01	184	184	179	180	1,375,000	900
2013-10-31	188	189	183	185	978,000	925
2013-10-30	190	192	187	189	1,025,000	945
2013-10-29	189	191	187	190	730,000	950
2013-10-28	190	192	187	192	1,037,000	960
2013-10-25	190	190	185	189	1,132,000	945
2013-10-24	190	190	187	190	662,000	950
2013-10-23	194	195	188	190	2,518,000	950
2013-10-22	190	195	188	195	3,541,000	975
2013-10-21	190	191	186	188	1,249,000	940
2013-10-18	185	190	184	189	1,822,000	945
2013-10-17	186	186	183	184	1,001,000	920
2013-10-16	181	185	178	183	1,372,000	915
2013-10-15	187	188	180	181	1,362,000	905
2013-10-11	184	187	183	186	1,463,000	930
2013-10-10	181	186	179	181	1,727,000	905
2013-10-09	180	183	176	181	1,226,000	905
2013-10-08	174	182	174	179	1,439,000	895
2013-10-07	184	185	176	177	1,549,000	885
2013-10-04	185	188	183	184	1,639,000	920
2013-10-03	183	194	181	188	4,010,000	940
2013-10-02	184	187	181	182	1,151,000	910
2013-10-01	187	187	183	183	1,689,000	915
2013-09-30	185	188	181	187	1,199,000	935
2013-09-27	188	192	186	188	1,906,000	940
2013-09-26	182	188	179	186	1,491,000	930
2013-09-25	188	189	178	181	2,418,000	905
2013-09-24	181	190	181	189	4,050,000	945
2013-09-20	179	181	178	180	2,425,000	900
2013-09-19	173	178	171	177	2,348,000	885
2013-09-18	171	174	171	173	1,397,000	865
2013-09-17	175	176	171	173	1,465,000	865
2013-09-13	173	175	171	175	2,745,000	875
2013-09-12	168	174	167	171	2,464,000	855
2013-09-11	161	170	161	169	3,463,000	845
2013-09-10	155	160	154	159	1,932,000	795
2013-09-09	158	158	154	156	728,000	780
2013-09-06	154	155	152	155	927,000	775
2013-09-05	155	155	152	153	477,000	765
2013-09-04	151	156	151	155	648,000	775
2013-09-03	150	153	150	153	575,000	765
2013-09-02	150	150	147	148	672,000	740
2013-08-30	153	153	148	149	954,000	745
2013-08-29	152	154	150	152	980,000	760
2013-08-28	155	155	152	153	727,000	765
2013-08-27	156	161	156	157	550,000	785
2013-08-26	160	161	158	159	779,000	795
2013-08-23	154	160	154	159	1,309,000	795
2013-08-22	154	156	152	153	795,000	765
2013-08-21	157	158	151	154	1,154,000	770
2013-08-20	156	162	156	157	2,324,000	785
2013-08-19	155	156	154	156	597,000	780
2013-08-16	153	156	153	156	704,000	780
2013-08-15	154	158	154	156	1,025,000	780
2013-08-14	154	158	153	158	1,225,000	790
2013-08-13	150	154	149	154	919,000	770
2013-08-12	149	151	148	150	857,000	750
2013-08-09	152	155	148	150	1,337,000	750
2013-08-08	147	156	147	151	2,264,000	755
2013-08-07	145	153	145	148	2,455,000	740
2013-08-06	147	149	145	149	1,461,000	745
2013-08-05	148	152	146	149	2,425,000	745
2013-08-02	153	156	151	156	1,099,000	780
2013-08-01	146	153	144	152	2,110,000	760
2013-07-31	150	151	147	148	1,041,000	740
2013-07-30	141	154	141	153	1,560,000	765
2013-07-29	146	147	140	142	2,571,000	710
2013-07-26	153	153	149	149	1,519,000	745
2013-07-25	159	159	154	154	1,455,000	770
2013-07-24	160	161	157	159	1,152,000	795
2013-07-23	158	162	157	159	1,674,000	795
2013-07-22	161	162	157	160	1,637,000	800
2013-07-19	162	164	156	162	2,210,000	810
2013-07-18	162	163	159	163	1,841,000	815
2013-07-17	156	163	156	162	3,148,000	810
2013-07-16	159	159	153	155	1,877,000	775
2013-07-12	157	161	157	158	2,092,000	790
2013-07-11	152	159	152	156	2,329,000	780
2013-07-10	152	155	150	155	1,668,000	775
2013-07-09	152	154	149	152	1,871,000	760
2013-07-08	152	156	150	150	3,156,000	750
2013-07-05	145	150	145	150	1,657,000	750
2013-07-04	145	147	143	143	839,000	715
2013-07-03	147	148	145	145	1,445,000	725
2013-07-02	148	149	145	147	1,896,000	735
2013-07-01	145	147	143	146	1,425,000	730
2013-06-28	141	145	140	145	2,194,000	725
2013-06-27	133	142	129	140	2,604,000	700
2013-06-26	136	139	131	131	2,381,000	655
2013-06-25	142	142	132	133	3,122,000	665
2013-06-24	145	146	138	139	3,763,000	695
2013-06-21	143	146	142	146	2,366,000	730
2013-06-20	151	153	148	148	2,034,000	740
2013-06-19	148	151	145	151	2,126,000	755
2013-06-18	151	154	146	146	1,987,000	730
2013-06-17	139	154	139	151	2,527,000	755
2013-06-14	141	144	139	140	1,688,000	700
2013-06-13	141	145	138	138	2,847,000	690
2013-06-12	141	148	141	145	2,725,000	725
2013-06-11	150	153	142	143	3,072,000	715
2013-06-10	145	149	144	149	1,800,000	745
2013-06-07	142	148	134	139	4,126,000	695
2013-06-06	152	158	145	145	3,770,000	725
2013-06-05	162	168	156	157	3,051,000	785
2013-06-04	162	166	159	163	5,649,000	815
2013-06-03	172	172	164	166	4,843,000	830
2013-05-31	200	202	174	176	30,919,000	880
2013-05-30	174	178	169	170	1,966,000	850
2013-05-29	182	182	174	179	2,404,000	895
2013-05-28	170	181	170	179	2,118,000	895
2013-05-27	179	183	172	173	3,163,000	865
2013-05-24	182	189	173	181	4,331,000	905
2013-05-23	193	197	180	181	4,799,000	905
2013-05-22	200	203	192	193	5,408,000	965
2013-05-21	188	200	187	198	8,120,000	990
2013-05-20	185	189	182	189	4,189,000	945
2013-05-17	175	182	173	181	2,587,000	905
2013-05-16	181	182	168	178	4,263,000	890
2013-05-15	189	191	177	179	5,291,000	895
2013-05-14	191	192	187	188	5,421,000	940
2013-05-13	187	191	185	190	5,123,000	950
2013-05-10	190	192	183	185	8,993,000	925
2013-05-09	175	189	174	185	17,491,000	925
2013-05-08	176	182	174	178	8,959,000	890
2013-05-07	172	176	170	174	8,115,000	870
2013-05-02	165	170	164	169	4,772,000	845
2013-05-01	165	168	164	165	3,104,000	825
2013-04-30	163	166	161	165	2,872,000	825
2013-04-26	171	171	163	163	6,208,000	815
2013-04-25	166	171	165	169	12,202,000	845
2013-04-24	164	164	159	164	4,547,000	820
2013-04-23	162	166	161	162	3,817,000	810
2013-04-22	164	168	161	161	6,755,000	805
2013-04-19	156	165	156	161	9,059,000	805
2013-04-18	153	162	153	157	7,591,000	785
2013-04-17	154	156	151	154	2,580,000	770
2013-04-16	150	154	149	152	2,021,000	760
2013-04-15	152	157	152	154	4,168,000	770
2013-04-12	153	155	151	154	2,999,000	770
2013-04-11	154	155	148	154	3,405,000	770
2013-04-10	147	153	144	152	4,609,000	760
2013-04-09	146	147	142	146	2,978,000	730
2013-04-08	141	146	140	144	2,201,000	720
2013-04-05	140	143	137	138	2,692,000	690
2013-04-04	136	138	130	134	2,079,000	670
2013-04-03	139	140	135	136	2,490,000	680
2013-04-02	136	141	132	139	3,056,000	695
2013-04-01	146	149	139	140	3,186,000	700
2013-03-29	153	154	144	144	4,928,000	720
2013-03-28	155	155	152	154	1,250,000	770
2013-03-27	156	156	153	154	1,595,000	770
2013-03-26	155	163	152	153	8,738,000	765
2013-03-25	152	159	149	157	5,158,000	785
2013-03-22	153	154	151	152	2,027,000	760
2013-03-21	156	158	153	154	4,039,000	770
2013-03-19	152	155	151	153	2,617,000	765
2013-03-18	154	155	150	151	2,124,000	755
2013-03-15	157	160	154	158	3,471,000	790
2013-03-14	165	167	157	157	12,986,000	785
2013-03-13	149	152	147	147	2,402,000	735
2013-03-12	156	157	150	151	2,196,000	755
2013-03-11	157	158	154	156	1,864,000	780
2013-03-08	156	158	154	155	2,380,000	775
2013-03-07	157	158	151	153	5,090,000	765
2013-03-06	145	161	144	158	13,797,000	790
2013-03-05	142	144	139	142	1,914,000	710
2013-03-04	144	144	140	140	1,212,000	700
2013-03-01	145	146	143	143	1,042,000	715
2013-02-28	142	146	141	144	1,409,000	720
2013-02-27	144	145	139	140	1,323,000	700
2013-02-26	143	148	142	143	2,189,000	715
2013-02-25	152	154	147	147	1,925,000	735
2013-02-22	150	154	147	149	3,984,000	745
2013-02-21	145	156	144	150	9,247,000	750
2013-02-20	136	148	136	147	6,574,000	735
2013-02-19	135	138	133	134	2,050,000	670
2013-02-18	132	136	131	133	2,321,000	665
2013-02-15	134	136	128	134	4,026,000	670
2013-02-14	135	136	129	131	3,900,000	655
2013-02-13	130	141	127	138	6,787,000	690
2013-02-12	147	149	142	142	6,523,000	710
2013-02-08	161	164	156	158	5,581,000	790
2013-02-07	164	181	163	168	19,409,000	840
2013-02-06	160	162	157	160	2,475,000	800
2013-02-05	159	162	154	155	3,262,000	775
2013-02-04	161	163	158	161	2,996,000	805
2013-02-01	165	165	156	157	3,434,000	785
2013-01-31	168	168	157	164	4,881,000	820
2013-01-30	166	167	162	166	4,934,000	830
2013-01-29	168	175	166	169	9,999,000	845
2013-01-28	159	170	157	170	15,333,000	850
2013-01-25	150	164	150	160	21,212,000	800
2013-01-24	144	147	141	146	4,092,000	730
2013-01-23	140	151	138	144	11,674,000	720
2013-01-22	139	145	135	140	12,238,000	700
2013-01-21	122	144	121	140	22,100,000	700
2013-01-18	119	120	117	120	2,802,000	600
2013-01-17	119	121	114	115	3,900,000	575
2013-01-16	120	120	114	117	4,048,000	585
2013-01-15	122	123	120	121	1,496,000	605
2013-01-11	121	123	120	121	3,196,000	605
2013-01-10	120	121	119	120	1,682,000	600
2013-01-09	114	119	113	117	1,894,000	585
2013-01-08	121	121	115	116	2,898,000	580
2013-01-07	125	125	120	122	2,450,000	610
2013-01-04	128	129	124	125	3,562,000	625

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

2025年02月
日	月	火	水	木	金	土
« 01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