6440 JUKI(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,057	1,061	1,044	1,057	165,800	1,057
2016-12-29	1,093	1,093	1,044	1,048	279,100	1,048
2016-12-28	1,085	1,120	1,081	1,104	245,100	1,104
2016-12-27	1,076	1,099	1,076	1,090	215,100	1,090
2016-12-26	1,100	1,118	1,091	1,094	192,400	1,094
2016-12-22	1,103	1,104	1,070	1,086	319,500	1,086
2016-12-21	1,116	1,133	1,099	1,107	197,400	1,107
2016-12-20	1,117	1,119	1,097	1,116	253,100	1,116
2016-12-19	1,138	1,139	1,110	1,114	300,500	1,114
2016-12-16	1,150	1,150	1,126	1,148	275,600	1,148
2016-12-15	1,120	1,145	1,120	1,129	357,000	1,129
2016-12-14	1,116	1,120	1,085	1,104	352,700	1,104
2016-12-13	1,158	1,159	1,107	1,115	493,000	1,115
2016-12-12	1,169	1,195	1,156	1,165	670,200	1,165
2016-12-09	1,122	1,155	1,111	1,152	361,900	1,152
2016-12-08	1,124	1,165	1,124	1,139	750,400	1,139
2016-12-07	1,060	1,111	1,060	1,108	612,500	1,108
2016-12-06	990	1,039	990	1,037	388,500	1,037
2016-12-05	983	990	970	981	186,800	981
2016-12-02	995	1,006	974	986	386,100	986
2016-12-01	988	1,008	982	994	398,100	994
2016-11-30	981	994	967	973	903,300	973
2016-11-29	940	968	940	967	258,100	967
2016-11-28	936	955	927	946	366,000	946
2016-11-25	925	959	924	944	437,600	944
2016-11-24	920	927	918	925	193,900	925
2016-11-22	930	930	916	922	162,800	922
2016-11-21	939	942	918	929	188,300	929
2016-11-18	928	934	916	927	334,100	927
2016-11-17	915	919	905	916	199,300	916
2016-11-16	945	948	927	939	265,700	939
2016-11-15	951	960	914	927	376,100	927
2016-11-14	877	945	876	940	495,700	940
2016-11-11	876	886	855	866	359,600	866
2016-11-10	885	886	869	877	261,900	877
2016-11-09	893	895	795	810	479,100	810
2016-11-08	890	915	883	889	363,600	889
2016-11-07	849	907	843	899	840,100	899
2016-11-04	753	844	753	841	1,118,700	841
2016-11-02	772	779	755	759	271,200	759
2016-11-01	780	784	775	782	131,100	782
2016-10-31	783	786	775	786	162,200	786
2016-10-28	774	780	771	778	165,200	778
2016-10-27	765	770	764	769	104,300	769
2016-10-26	771	772	761	770	128,100	770
2016-10-25	776	791	764	768	165,700	768
2016-10-24	782	784	776	781	90,600	781
2016-10-21	782	789	776	783	113,300	783
2016-10-20	778	784	770	783	164,300	783
2016-10-19	758	772	758	771	210,900	771
2016-10-17	753	763	751	759	118,400	759
2016-10-13	763	774	750	756	174,100	756
2016-10-12	770	778	764	768	189,600	768
2016-10-11	780	794	778	780	161,800	780
2016-10-07	776	785	775	784	226,800	784
2016-10-06	772	786	772	774	322,300	774
2016-10-05	744	765	744	762	304,100	762
2016-10-04	730	748	729	747	233,500	747
2016-10-03	741	743	727	728	160,800	728
2016-09-30	748	748	732	733	165,800	733
2016-09-29	723	759	720	755	492,600	755
2016-09-28	715	722	713	719	149,700	719
2016-09-27	718	718	700	717	290,800	717
2016-09-26	721	729	715	723	187,600	723
2016-09-23	720	726	711	721	240,300	721
2016-09-21	699	723	690	721	307,400	721
2016-09-20	705	711	698	700	252,400	700
2016-09-16	703	713	702	709	205,500	709
2016-09-15	712	712	702	702	185,000	702
2016-09-14	711	715	705	711	133,900	711
2016-09-13	724	729	714	715	127,600	715
2016-09-12	722	726	716	722	237,300	722
2016-09-09	724	737	718	735	275,700	735
2016-09-08	721	722	710	720	212,900	720
2016-09-07	720	722	703	722	358,000	722
2016-09-06	736	738	725	729	181,300	729
2016-09-05	730	743	724	733	280,900	733
2016-09-02	732	732	717	723	171,900	723
2016-09-01	734	736	728	732	142,700	732
2016-08-31	728	732	724	732	218,600	732
2016-08-30	708	732	707	720	230,000	720
2016-08-29	705	717	702	712	285,900	712
2016-08-26	714	714	693	695	260,900	695
2016-08-25	706	714	706	713	139,300	713
2016-08-24	717	721	707	711	181,500	711
2016-08-23	738	740	711	712	400,600	712
2016-08-22	741	750	738	744	226,200	744
2016-08-19	729	744	727	743	311,600	743
2016-08-18	731	737	726	726	255,500	726
2016-08-17	728	736	728	735	172,900	735
2016-08-16	737	744	729	729	245,200	729
2016-08-15	745	748	728	730	278,200	730
2016-08-12	737	759	736	755	411,300	755
2016-08-10	735	747	729	733	276,500	733
2016-08-09	751	755	736	743	336,200	743
2016-08-08	755	759	742	755	363,400	755
2016-08-05	735	753	730	733	594,500	733
2016-08-04	739	773	730	736	1,088,800	736
2016-08-03	867	870	838	838	349,200	838
2016-08-02	890	913	879	893	221,400	893
2016-08-01	888	897	872	893	274,800	893
2016-07-29	894	897	867	893	349,400	893
2016-07-28	904	907	888	899	287,700	899
2016-07-27	880	907	880	904	397,600	904
2016-07-26	905	907	863	872	340,400	872
2016-07-25	923	930	902	920	269,600	920
2016-07-22	931	947	918	927	237,600	927
2016-07-21	929	954	929	954	330,600	954
2016-07-20	913	920	892	919	257,800	919
2016-07-19	919	929	891	913	232,800	913
2016-07-15	885	924	880	906	305,700	906
2016-07-14	871	884	853	882	186,700	882
2016-07-13	879	894	867	874	307,100	874
2016-07-12	848	872	847	850	309,000	850
2016-07-11	801	822	797	816	277,400	816
2016-07-08	793	808	775	780	266,500	780
2016-07-07	810	822	787	793	316,300	793
2016-07-06	830	833	792	810	451,800	810
2016-07-05	905	906	849	851	415,400	851
2016-07-04	900	907	888	905	194,700	905
2016-07-01	919	932	905	910	148,900	910
2016-06-30	931	944	907	909	158,900	909
2016-06-29	908	929	901	911	209,200	911
2016-06-28	895	910	874	896	253,900	896
2016-06-27	925	930	907	920	190,600	920
2016-06-24	1,050	1,066	910	915	320,400	915
2016-06-23	1,023	1,045	1,013	1,041	132,400	1,041
2016-06-22	1,030	1,036	1,003	1,004	97,200	1,004
2016-06-21	1,025	1,047	1,016	1,040	120,900	1,040
2016-06-20	1,015	1,048	1,015	1,039	109,900	1,039
2016-06-17	975	1,004	975	996	328,000	996
2016-06-16	1,003	1,008	961	964	260,700	964
2016-06-15	995	1,019	990	1,003	221,200	1,003
2016-06-14	1,010	1,028	999	1,003	189,000	1,003
2016-06-13	1,055	1,055	1,030	1,030	159,700	1,030
2016-06-10	1,101	1,102	1,075	1,081	249,500	1,081
2016-06-09	1,125	1,129	1,103	1,115	93,100	1,115
2016-06-08	1,138	1,138	1,117	1,125	117,600	1,125
2016-06-07	1,090	1,138	1,090	1,137	283,700	1,137
2016-06-06	1,060	1,094	1,058	1,090	251,900	1,090
2016-06-03	1,104	1,125	1,096	1,100	158,600	1,100
2016-06-02	1,134	1,135	1,109	1,120	210,400	1,120
2016-06-01	1,160	1,160	1,146	1,151	190,000	1,151
2016-05-31	1,149	1,163	1,136	1,163	218,000	1,163
2016-05-30	1,128	1,144	1,125	1,143	170,200	1,143
2016-05-27	1,128	1,148	1,127	1,141	138,600	1,141
2016-05-26	1,160	1,160	1,120	1,131	205,400	1,131
2016-05-25	1,159	1,170	1,145	1,151	244,700	1,151
2016-05-24	1,165	1,171	1,125	1,135	344,600	1,135
2016-05-23	1,142	1,177	1,127	1,173	542,000	1,173
2016-05-20	1,095	1,132	1,090	1,131	555,600	1,131
2016-05-19	1,080	1,098	1,077	1,097	378,900	1,097
2016-05-18	1,061	1,079	1,044	1,063	211,800	1,063
2016-05-17	1,050	1,065	1,032	1,061	216,500	1,061
2016-05-16	1,031	1,057	1,031	1,036	194,600	1,036
2016-05-13	1,098	1,098	1,000	1,037	496,000	1,037
2016-05-12	1,082	1,101	1,061	1,098	541,800	1,098
2016-05-11	1,044	1,109	1,040	1,091	1,305,800	1,091
2016-05-10	921	1,045	921	1,045	1,452,600	1,045
2016-05-09	888	903	881	895	247,900	895
2016-05-06	910	916	883	887	515,400	887
2016-05-02	936	944	912	916	297,900	916
2016-04-28	1,028	1,034	975	983	363,000	983
2016-04-27	1,011	1,020	1,002	1,017	229,800	1,017
2016-04-26	1,001	1,020	991	1,013	314,100	1,013
2016-04-25	1,019	1,023	993	1,003	271,700	1,003
2016-04-22	988	1,010	981	1,010	256,900	1,010
2016-04-21	991	994	979	994	217,700	994
2016-04-20	977	1,003	962	966	377,300	966
2016-04-19	942	967	939	963	260,500	963
2016-04-18	921	928	908	915	208,100	915
2016-04-15	961	976	953	955	149,800	955
2016-04-14	955	979	955	975	207,000	975
2016-04-13	919	950	915	945	235,700	945
2016-04-12	881	916	869	904	315,700	904
2016-04-11	881	884	853	879	160,500	879
2016-04-08	843	893	839	880	237,100	880
2016-04-07	876	887	860	865	252,500	865
2016-04-06	870	897	858	884	349,100	884
2016-04-05	902	902	874	877	364,500	877
2016-04-04	939	953	888	904	727,500	904
2016-04-01	1,016	1,019	948	954	533,200	954
2016-03-31	1,025	1,034	1,016	1,022	208,300	1,022
2016-03-30	1,022	1,029	1,005	1,015	313,800	1,015
2016-03-29	1,005	1,020	997	1,020	187,600	1,020
2016-03-28	1,025	1,033	997	1,008	207,200	1,008
2016-03-25	989	1,021	983	1,017	279,200	1,017
2016-03-24	1,013	1,018	990	997	343,100	997
2016-03-23	1,006	1,018	1,000	1,014	300,900	1,014
2016-03-22	1,020	1,024	989	1,008	711,400	1,008
2016-03-18	962	1,015	960	1,004	2,170,200	1,004
2016-03-17	943	943	911	917	177,900	917
2016-03-16	938	956	922	936	166,900	936
2016-03-15	930	944	926	934	252,600	934
2016-03-14	980	984	919	924	411,100	924
2016-03-11	912	956	907	951	466,900	951
2016-03-10	919	927	905	910	387,900	910
2016-03-09	919	943	882	901	662,500	901
2016-03-08	985	987	930	938	449,100	938
2016-03-07	998	998	974	981	217,000	981
2016-03-04	960	998	955	988	432,600	988
2016-03-03	904	950	900	950	499,400	950
2016-03-02	906	914	889	896	540,100	896
2016-03-01	888	896	853	876	233,500	876
2016-02-29	883	897	877	879	345,300	879
2016-02-26	883	894	860	863	243,900	863
2016-02-25	865	893	865	872	273,800	872
2016-02-24	840	869	836	859	277,200	859
2016-02-23	870	890	850	854	400,100	854
2016-02-22	846	877	843	862	291,700	862
2016-02-19	885	888	854	861	519,100	861
2016-02-18	928	942	878	905	528,700	905
2016-02-17	850	951	850	888	954,900	888
2016-02-16	769	864	769	842	584,200	842
2016-02-15	729	789	728	781	420,200	781
2016-02-12	679	734	677	714	822,000	714
2016-02-10	791	814	755	779	515,500	779
2016-02-09	814	828	783	784	396,300	784
2016-02-08	838	866	825	858	293,700	858
2016-02-05	852	885	843	858	216,400	858
2016-02-04	870	889	856	867	186,800	867
2016-02-03	890	892	869	878	217,400	878
2016-02-02	961	961	917	919	289,800	919
2016-02-01	965	980	963	970	191,100	970
2016-01-29	911	957	875	955	457,600	955
2016-01-28	899	920	895	902	296,500	902
2016-01-27	884	918	882	909	308,500	909
2016-01-26	892	895	865	869	268,100	869
2016-01-25	896	922	888	915	379,100	915
2016-01-22	857	885	855	881	452,600	881
2016-01-21	837	885	831	832	410,300	832
2016-01-20	895	900	842	846	314,100	846
2016-01-19	870	903	862	898	325,200	898
2016-01-18	849	885	842	879	401,500	879
2016-01-15	971	979	886	894	584,900	894
2016-01-14	965	974	940	965	293,000	965
2016-01-13	955	1,006	947	997	352,600	997
2016-01-12	988	992	939	942	343,200	942
2016-01-08	966	1,018	963	998	307,900	998
2016-01-07	1,008	1,018	979	981	326,500	981
2016-01-06	1,050	1,054	1,007	1,009	198,500	1,009
2016-01-05	1,062	1,067	1,035	1,038	241,800	1,038
2016-01-04	1,075	1,109	1,063	1,064	200,600	1,064

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