6440 JUKI(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 442 | 443 | 431 | 433 | 3,991,000 | 2,165 |
| 2014-12-29 | 460 | 462 | 438 | 446 | 5,269,000 | 2,230 |
| 2014-12-26 | 449 | 459 | 446 | 455 | 3,684,000 | 2,275 |
| 2014-12-25 | 454 | 456 | 441 | 444 | 5,670,000 | 2,220 |
| 2014-12-24 | 463 | 474 | 452 | 457 | 8,172,000 | 2,285 |
| 2014-12-22 | 448 | 460 | 446 | 455 | 4,316,000 | 2,275 |
| 2014-12-19 | 458 | 468 | 443 | 450 | 9,875,000 | 2,250 |
| 2014-12-18 | 437 | 457 | 432 | 446 | 15,046,000 | 2,230 |
| 2014-12-17 | 406 | 420 | 404 | 418 | 4,788,000 | 2,090 |
| 2014-12-16 | 422 | 427 | 410 | 411 | 6,743,000 | 2,055 |
| 2014-12-15 | 424 | 454 | 422 | 429 | 11,915,000 | 2,145 |
| 2014-12-12 | 415 | 440 | 415 | 432 | 15,829,000 | 2,160 |
| 2014-12-11 | 381 | 407 | 380 | 407 | 4,470,000 | 2,035 |
| 2014-12-10 | 390 | 403 | 386 | 397 | 4,521,000 | 1,985 |
| 2014-12-09 | 411 | 414 | 403 | 404 | 4,810,000 | 2,020 |
| 2014-12-08 | 411 | 418 | 410 | 417 | 5,523,000 | 2,085 |
| 2014-12-05 | 406 | 407 | 397 | 407 | 3,646,000 | 2,035 |
| 2014-12-04 | 399 | 409 | 394 | 407 | 5,782,000 | 2,035 |
| 2014-12-03 | 411 | 412 | 393 | 397 | 5,957,000 | 1,985 |
| 2014-12-02 | 399 | 410 | 396 | 405 | 6,967,000 | 2,025 |
| 2014-12-01 | 390 | 409 | 386 | 407 | 11,042,000 | 2,035 |
| 2014-11-28 | 384 | 393 | 381 | 389 | 6,501,000 | 1,945 |
| 2014-11-27 | 385 | 391 | 369 | 377 | 7,493,000 | 1,885 |
| 2014-11-26 | 372 | 382 | 371 | 380 | 5,686,000 | 1,900 |
| 2014-11-25 | 366 | 373 | 363 | 369 | 4,600,000 | 1,845 |
| 2014-11-21 | 357 | 367 | 357 | 359 | 4,754,000 | 1,795 |
| 2014-11-20 | 362 | 364 | 356 | 358 | 4,114,000 | 1,790 |
| 2014-11-19 | 360 | 365 | 356 | 361 | 4,640,000 | 1,805 |
| 2014-11-18 | 340 | 359 | 340 | 356 | 7,567,000 | 1,780 |
| 2014-11-17 | 349 | 353 | 334 | 334 | 7,041,000 | 1,670 |
| 2014-11-14 | 348 | 348 | 335 | 341 | 3,977,000 | 1,705 |
| 2014-11-13 | 342 | 349 | 340 | 346 | 4,023,000 | 1,730 |
| 2014-11-12 | 349 | 353 | 335 | 339 | 6,818,000 | 1,695 |
| 2014-11-11 | 350 | 358 | 343 | 349 | 5,612,000 | 1,745 |
| 2014-11-10 | 370 | 372 | 343 | 345 | 10,150,000 | 1,725 |
| 2014-11-07 | 380 | 381 | 371 | 379 | 4,123,000 | 1,895 |
| 2014-11-06 | 371 | 382 | 365 | 373 | 7,736,000 | 1,865 |
| 2014-11-05 | 367 | 370 | 362 | 368 | 4,025,000 | 1,840 |
| 2014-11-04 | 370 | 375 | 358 | 368 | 9,474,000 | 1,840 |
| 2014-10-31 | 331 | 342 | 328 | 341 | 4,193,000 | 1,705 |
| 2014-10-30 | 332 | 332 | 322 | 324 | 3,171,000 | 1,620 |
| 2014-10-29 | 332 | 340 | 329 | 332 | 3,052,000 | 1,660 |
| 2014-10-28 | 335 | 337 | 325 | 328 | 4,488,000 | 1,640 |
| 2014-10-27 | 348 | 349 | 335 | 338 | 3,329,000 | 1,690 |
| 2014-10-24 | 353 | 353 | 343 | 346 | 4,001,000 | 1,730 |
| 2014-10-23 | 343 | 353 | 339 | 345 | 4,803,000 | 1,725 |
| 2014-10-22 | 333 | 345 | 332 | 345 | 5,769,000 | 1,725 |
| 2014-10-21 | 338 | 339 | 323 | 325 | 5,681,000 | 1,625 |
| 2014-10-20 | 333 | 341 | 328 | 338 | 5,055,000 | 1,690 |
| 2014-10-17 | 323 | 331 | 317 | 319 | 4,842,000 | 1,595 |
| 2014-10-16 | 323 | 330 | 318 | 319 | 6,033,000 | 1,595 |
| 2014-10-15 | 331 | 337 | 324 | 332 | 4,827,000 | 1,660 |
| 2014-10-14 | 325 | 333 | 321 | 327 | 8,385,000 | 1,635 |
| 2014-10-10 | 343 | 345 | 330 | 339 | 10,857,000 | 1,695 |
| 2014-10-09 | 379 | 380 | 349 | 354 | 11,265,000 | 1,770 |
| 2014-10-08 | 365 | 378 | 355 | 377 | 13,557,000 | 1,885 |
| 2014-10-07 | 388 | 398 | 370 | 373 | 20,184,000 | 1,865 |
| 2014-10-06 | 369 | 392 | 363 | 388 | 16,313,000 | 1,940 |
| 2014-10-03 | 359 | 368 | 343 | 353 | 7,181,000 | 1,765 |
| 2014-10-02 | 352 | 370 | 351 | 360 | 10,272,000 | 1,800 |
| 2014-10-01 | 385 | 391 | 362 | 365 | 11,193,000 | 1,825 |
| 2014-09-30 | 390 | 393 | 381 | 387 | 6,347,000 | 1,935 |
| 2014-09-29 | 381 | 399 | 381 | 394 | 11,929,000 | 1,970 |
| 2014-09-26 | 368 | 381 | 367 | 376 | 4,735,000 | 1,880 |
| 2014-09-25 | 373 | 381 | 366 | 376 | 9,372,000 | 1,880 |
| 2014-09-24 | 373 | 377 | 366 | 371 | 6,747,000 | 1,855 |
| 2014-09-22 | 375 | 387 | 374 | 379 | 8,960,000 | 1,895 |
| 2014-09-19 | 365 | 387 | 359 | 382 | 14,229,000 | 1,910 |
| 2014-09-18 | 374 | 379 | 356 | 367 | 20,119,000 | 1,835 |
| 2014-09-17 | 340 | 365 | 338 | 360 | 17,109,000 | 1,800 |
| 2014-09-16 | 343 | 344 | 332 | 333 | 3,175,000 | 1,665 |
| 2014-09-12 | 327 | 342 | 326 | 338 | 6,949,000 | 1,690 |
| 2014-09-11 | 331 | 332 | 323 | 327 | 3,181,000 | 1,635 |
| 2014-09-10 | 324 | 327 | 317 | 327 | 3,883,000 | 1,635 |
| 2014-09-09 | 331 | 332 | 322 | 327 | 4,872,000 | 1,635 |
| 2014-09-08 | 307 | 336 | 307 | 331 | 16,003,000 | 1,655 |
| 2014-09-05 | 304 | 309 | 296 | 303 | 5,626,000 | 1,515 |
| 2014-09-04 | 309 | 310 | 303 | 306 | 3,779,000 | 1,530 |
| 2014-09-03 | 319 | 320 | 311 | 314 | 2,629,000 | 1,570 |
| 2014-09-02 | 318 | 325 | 314 | 318 | 7,281,000 | 1,590 |
| 2014-09-01 | 317 | 319 | 313 | 318 | 4,942,000 | 1,590 |
| 2014-08-29 | 313 | 317 | 306 | 316 | 5,371,000 | 1,580 |
| 2014-08-28 | 299 | 316 | 295 | 313 | 9,076,000 | 1,565 |
| 2014-08-27 | 304 | 307 | 298 | 299 | 3,250,000 | 1,495 |
| 2014-08-26 | 302 | 304 | 298 | 301 | 3,889,000 | 1,505 |
| 2014-08-25 | 296 | 306 | 293 | 305 | 6,054,000 | 1,525 |
| 2014-08-22 | 301 | 307 | 291 | 295 | 7,713,000 | 1,475 |
| 2014-08-21 | 298 | 305 | 291 | 297 | 10,903,000 | 1,485 |
| 2014-08-20 | 283 | 296 | 280 | 295 | 12,353,000 | 1,475 |
| 2014-08-19 | 271 | 284 | 271 | 279 | 11,020,000 | 1,395 |
| 2014-08-18 | 267 | 274 | 266 | 268 | 3,855,000 | 1,340 |
| 2014-08-15 | 267 | 268 | 264 | 267 | 2,351,000 | 1,335 |
| 2014-08-14 | 268 | 271 | 264 | 268 | 6,579,000 | 1,340 |
| 2014-08-13 | 262 | 275 | 260 | 267 | 12,864,000 | 1,335 |
| 2014-08-12 | 249 | 269 | 247 | 265 | 18,363,000 | 1,325 |
| 2014-08-11 | 241 | 246 | 238 | 244 | 3,016,000 | 1,220 |
| 2014-08-08 | 245 | 245 | 231 | 234 | 7,126,000 | 1,170 |
| 2014-08-07 | 257 | 257 | 231 | 246 | 9,692,000 | 1,230 |
| 2014-08-06 | 254 | 260 | 248 | 255 | 8,057,000 | 1,275 |
| 2014-08-05 | 254 | 261 | 245 | 251 | 9,785,000 | 1,255 |
| 2014-08-04 | 240 | 255 | 237 | 251 | 10,263,000 | 1,255 |
| 2014-08-01 | 236 | 242 | 235 | 239 | 3,214,000 | 1,195 |
| 2014-07-31 | 237 | 240 | 235 | 240 | 4,689,000 | 1,200 |
| 2014-07-30 | 235 | 237 | 231 | 236 | 2,138,000 | 1,180 |
| 2014-07-29 | 231 | 235 | 229 | 235 | 4,116,000 | 1,175 |
| 2014-07-28 | 228 | 231 | 226 | 230 | 3,569,000 | 1,150 |
| 2014-07-25 | 226 | 228 | 225 | 227 | 3,763,000 | 1,135 |
| 2014-07-24 | 222 | 228 | 222 | 228 | 4,477,000 | 1,140 |
| 2014-07-23 | 219 | 222 | 218 | 220 | 2,083,000 | 1,100 |
| 2014-07-22 | 220 | 222 | 216 | 218 | 2,471,000 | 1,090 |
| 2014-07-18 | 213 | 218 | 213 | 217 | 1,208,000 | 1,085 |
| 2014-07-17 | 219 | 220 | 217 | 217 | 1,105,000 | 1,085 |
| 2014-07-16 | 222 | 223 | 218 | 218 | 1,410,000 | 1,090 |
| 2014-07-15 | 222 | 222 | 220 | 222 | 1,223,000 | 1,110 |
| 2014-07-14 | 220 | 220 | 217 | 220 | 712,000 | 1,100 |
| 2014-07-11 | 215 | 220 | 215 | 219 | 1,641,000 | 1,095 |
| 2014-07-10 | 218 | 223 | 218 | 220 | 2,783,000 | 1,100 |
| 2014-07-09 | 222 | 223 | 215 | 217 | 2,908,000 | 1,085 |
| 2014-07-08 | 223 | 224 | 220 | 223 | 1,402,000 | 1,115 |
| 2014-07-07 | 223 | 228 | 222 | 223 | 1,420,000 | 1,115 |
| 2014-07-04 | 225 | 228 | 223 | 225 | 824,000 | 1,125 |
| 2014-07-03 | 226 | 227 | 222 | 225 | 1,306,000 | 1,125 |
| 2014-07-02 | 228 | 228 | 224 | 225 | 1,386,000 | 1,125 |
| 2014-07-01 | 229 | 232 | 226 | 228 | 1,641,000 | 1,140 |
| 2014-06-30 | 223 | 229 | 220 | 229 | 1,872,000 | 1,145 |
| 2014-06-27 | 232 | 234 | 220 | 222 | 4,676,000 | 1,110 |
| 2014-06-26 | 219 | 249 | 218 | 232 | 13,799,000 | 1,160 |
| 2014-06-25 | 221 | 221 | 218 | 218 | 661,000 | 1,090 |
| 2014-06-24 | 220 | 222 | 218 | 221 | 999,000 | 1,105 |
| 2014-06-23 | 219 | 222 | 218 | 221 | 1,467,000 | 1,105 |
| 2014-06-20 | 220 | 220 | 217 | 218 | 1,183,000 | 1,090 |
| 2014-06-19 | 211 | 222 | 210 | 220 | 3,220,000 | 1,100 |
| 2014-06-18 | 213 | 215 | 205 | 212 | 5,703,000 | 1,060 |
| 2014-06-17 | 227 | 227 | 224 | 225 | 1,088,000 | 1,125 |
| 2014-06-16 | 228 | 228 | 224 | 226 | 1,064,000 | 1,130 |
| 2014-06-13 | 225 | 228 | 224 | 226 | 1,342,000 | 1,130 |
| 2014-06-12 | 222 | 225 | 221 | 225 | 907,000 | 1,125 |
| 2014-06-11 | 221 | 224 | 219 | 223 | 743,000 | 1,115 |
| 2014-06-10 | 222 | 227 | 220 | 221 | 1,770,000 | 1,105 |
| 2014-06-09 | 221 | 225 | 221 | 222 | 1,626,000 | 1,110 |
| 2014-06-06 | 221 | 221 | 217 | 219 | 1,692,000 | 1,095 |
| 2014-06-05 | 221 | 222 | 218 | 219 | 902,000 | 1,095 |
| 2014-06-04 | 219 | 220 | 217 | 219 | 1,209,000 | 1,095 |
| 2014-06-03 | 225 | 226 | 217 | 219 | 2,230,000 | 1,095 |
| 2014-06-02 | 222 | 225 | 220 | 223 | 1,363,000 | 1,115 |
| 2014-05-30 | 220 | 221 | 216 | 221 | 834,000 | 1,105 |
| 2014-05-29 | 220 | 222 | 217 | 220 | 1,094,000 | 1,100 |
| 2014-05-28 | 219 | 223 | 219 | 221 | 963,000 | 1,105 |
| 2014-05-27 | 218 | 220 | 215 | 219 | 831,000 | 1,095 |
| 2014-05-26 | 214 | 218 | 214 | 217 | 1,146,000 | 1,085 |
| 2014-05-23 | 210 | 216 | 210 | 213 | 880,000 | 1,065 |
| 2014-05-22 | 209 | 212 | 207 | 211 | 1,278,000 | 1,055 |
| 2014-05-21 | 210 | 211 | 205 | 208 | 1,590,000 | 1,040 |
| 2014-05-20 | 212 | 214 | 210 | 213 | 792,000 | 1,065 |
| 2014-05-19 | 214 | 217 | 210 | 211 | 1,637,000 | 1,055 |
| 2014-05-16 | 217 | 217 | 212 | 213 | 1,075,000 | 1,065 |
| 2014-05-15 | 215 | 220 | 214 | 219 | 787,000 | 1,095 |
| 2014-05-14 | 221 | 221 | 214 | 216 | 1,455,000 | 1,080 |
| 2014-05-13 | 223 | 224 | 217 | 220 | 1,307,000 | 1,100 |
| 2014-05-12 | 221 | 225 | 217 | 219 | 1,385,000 | 1,095 |
| 2014-05-09 | 220 | 233 | 219 | 221 | 5,998,000 | 1,105 |
| 2014-05-08 | 214 | 226 | 212 | 225 | 3,814,000 | 1,125 |
| 2014-05-07 | 215 | 216 | 209 | 215 | 1,386,000 | 1,075 |
| 2014-05-02 | 212 | 219 | 211 | 217 | 1,009,000 | 1,085 |
| 2014-05-01 | 210 | 214 | 209 | 213 | 858,000 | 1,065 |
| 2014-04-30 | 214 | 214 | 208 | 210 | 562,000 | 1,050 |
| 2014-04-28 | 211 | 212 | 207 | 211 | 714,000 | 1,055 |
| 2014-04-25 | 211 | 216 | 210 | 214 | 896,000 | 1,070 |
| 2014-04-24 | 208 | 213 | 208 | 211 | 805,000 | 1,055 |
| 2014-04-23 | 213 | 213 | 209 | 210 | 514,000 | 1,050 |
| 2014-04-22 | 210 | 212 | 208 | 209 | 800,000 | 1,045 |
| 2014-04-21 | 214 | 216 | 208 | 212 | 757,000 | 1,060 |
| 2014-04-18 | 218 | 218 | 213 | 215 | 628,000 | 1,075 |
| 2014-04-17 | 211 | 218 | 211 | 216 | 2,034,000 | 1,080 |
| 2014-04-16 | 205 | 211 | 205 | 210 | 1,420,000 | 1,050 |
| 2014-04-15 | 205 | 210 | 204 | 205 | 1,202,000 | 1,025 |
| 2014-04-14 | 200 | 204 | 198 | 202 | 884,000 | 1,010 |
| 2014-04-11 | 200 | 204 | 198 | 202 | 769,000 | 1,010 |
| 2014-04-10 | 206 | 209 | 202 | 204 | 981,000 | 1,020 |
| 2014-04-09 | 205 | 209 | 203 | 204 | 1,185,000 | 1,020 |
| 2014-04-08 | 210 | 211 | 208 | 210 | 988,000 | 1,050 |
| 2014-04-07 | 212 | 214 | 210 | 213 | 519,000 | 1,065 |
| 2014-04-04 | 216 | 219 | 215 | 216 | 606,000 | 1,080 |
| 2014-04-03 | 219 | 221 | 218 | 218 | 1,392,000 | 1,090 |
| 2014-04-02 | 214 | 219 | 214 | 218 | 1,348,000 | 1,090 |
| 2014-04-01 | 207 | 215 | 207 | 214 | 1,066,000 | 1,070 |
| 2014-03-31 | 212 | 213 | 206 | 208 | 916,000 | 1,040 |
| 2014-03-28 | 205 | 211 | 205 | 210 | 990,000 | 1,050 |
| 2014-03-27 | 201 | 209 | 198 | 207 | 1,181,000 | 1,035 |
| 2014-03-26 | 204 | 206 | 201 | 203 | 1,079,000 | 1,015 |
| 2014-03-25 | 204 | 208 | 202 | 206 | 831,000 | 1,030 |
| 2014-03-24 | 198 | 210 | 198 | 207 | 1,788,000 | 1,035 |
| 2014-03-20 | 210 | 210 | 200 | 200 | 1,928,000 | 1,000 |
| 2014-03-19 | 205 | 209 | 201 | 207 | 1,724,000 | 1,035 |
| 2014-03-18 | 203 | 205 | 201 | 204 | 877,000 | 1,020 |
| 2014-03-17 | 203 | 206 | 197 | 201 | 1,755,000 | 1,005 |
| 2014-03-14 | 207 | 209 | 202 | 202 | 1,890,000 | 1,010 |
| 2014-03-13 | 211 | 213 | 210 | 212 | 1,128,000 | 1,060 |
| 2014-03-12 | 213 | 214 | 212 | 213 | 1,038,000 | 1,065 |
| 2014-03-11 | 221 | 222 | 215 | 217 | 1,433,000 | 1,085 |
| 2014-03-10 | 222 | 222 | 218 | 220 | 1,228,000 | 1,100 |
| 2014-03-07 | 223 | 224 | 219 | 221 | 1,982,000 | 1,105 |
| 2014-03-06 | 217 | 223 | 216 | 222 | 2,097,000 | 1,110 |
| 2014-03-05 | 221 | 221 | 216 | 217 | 1,567,000 | 1,085 |
| 2014-03-04 | 213 | 218 | 213 | 216 | 1,463,000 | 1,080 |
| 2014-03-03 | 211 | 216 | 209 | 216 | 1,881,000 | 1,080 |
| 2014-02-28 | 218 | 219 | 212 | 216 | 2,730,000 | 1,080 |
| 2014-02-27 | 217 | 223 | 215 | 218 | 5,588,000 | 1,090 |
| 2014-02-26 | 218 | 219 | 213 | 215 | 2,478,000 | 1,075 |
| 2014-02-25 | 222 | 222 | 218 | 220 | 1,543,000 | 1,100 |
| 2014-02-24 | 220 | 223 | 216 | 219 | 3,364,000 | 1,095 |
| 2014-02-21 | 224 | 227 | 221 | 223 | 3,085,000 | 1,115 |
| 2014-02-20 | 220 | 225 | 217 | 218 | 4,316,000 | 1,090 |
| 2014-02-19 | 229 | 233 | 222 | 223 | 6,109,000 | 1,115 |
| 2014-02-18 | 220 | 232 | 216 | 229 | 12,325,000 | 1,145 |
| 2014-02-17 | 213 | 224 | 208 | 222 | 27,679,000 | 1,110 |
| 2014-02-14 | 195 | 199 | 190 | 193 | 2,201,000 | 965 |
| 2014-02-13 | 200 | 201 | 193 | 195 | 1,982,000 | 975 |
| 2014-02-12 | 201 | 203 | 199 | 201 | 1,304,000 | 1,005 |
| 2014-02-10 | 202 | 204 | 196 | 197 | 1,511,000 | 985 |
| 2014-02-07 | 198 | 202 | 195 | 199 | 2,055,000 | 995 |
| 2014-02-06 | 191 | 194 | 190 | 191 | 2,016,000 | 955 |
| 2014-02-05 | 190 | 192 | 183 | 188 | 2,274,000 | 940 |
| 2014-02-04 | 181 | 187 | 181 | 184 | 3,123,000 | 920 |
| 2014-02-03 | 198 | 202 | 190 | 191 | 2,942,000 | 955 |
| 2014-01-31 | 208 | 210 | 201 | 203 | 1,526,000 | 1,015 |
| 2014-01-30 | 210 | 210 | 205 | 206 | 2,211,000 | 1,030 |
| 2014-01-29 | 213 | 215 | 210 | 214 | 1,555,000 | 1,070 |
| 2014-01-28 | 208 | 223 | 208 | 210 | 3,270,000 | 1,050 |
| 2014-01-27 | 210 | 212 | 208 | 209 | 2,497,000 | 1,045 |
| 2014-01-24 | 217 | 222 | 216 | 220 | 2,558,000 | 1,100 |
| 2014-01-23 | 227 | 227 | 219 | 222 | 4,370,000 | 1,110 |
| 2014-01-22 | 231 | 232 | 225 | 228 | 2,921,000 | 1,140 |
| 2014-01-21 | 236 | 236 | 231 | 233 | 2,355,000 | 1,165 |
| 2014-01-20 | 236 | 240 | 234 | 235 | 1,870,000 | 1,175 |
| 2014-01-17 | 235 | 238 | 233 | 234 | 2,295,000 | 1,170 |
| 2014-01-16 | 237 | 240 | 232 | 238 | 3,163,000 | 1,190 |
| 2014-01-15 | 243 | 244 | 233 | 237 | 3,436,000 | 1,185 |
| 2014-01-14 | 240 | 244 | 236 | 239 | 4,106,000 | 1,195 |
| 2014-01-10 | 247 | 251 | 245 | 248 | 2,816,000 | 1,240 |
| 2014-01-09 | 250 | 254 | 243 | 245 | 5,791,000 | 1,225 |
| 2014-01-08 | 241 | 250 | 237 | 250 | 6,060,000 | 1,250 |
| 2014-01-07 | 240 | 251 | 238 | 240 | 8,411,000 | 1,200 |
| 2014-01-06 | 229 | 239 | 227 | 237 | 4,773,000 | 1,185 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株