6440 JUKI(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	855	855	834	848	234,100	848
2021-12-29	860	864	851	855	242,200	855
2021-12-28	860	875	860	874	300,500	874
2021-12-27	872	875	852	855	289,700	855
2021-12-24	858	876	854	863	342,200	863
2021-12-23	853	861	844	845	202,000	845
2021-12-22	861	863	841	843	286,900	843
2021-12-21	869	873	829	855	502,300	855
2021-12-20	903	903	862	867	460,100	867
2021-12-17	903	916	903	911	200,000	911
2021-12-16	910	918	897	902	208,700	902
2021-12-15	875	901	872	892	254,000	892
2021-12-14	896	896	875	882	211,800	882
2021-12-13	907	911	890	898	170,600	898
2021-12-10	909	916	897	905	241,100	905
2021-12-09	915	929	912	914	169,100	914
2021-12-08	947	949	908	920	328,600	920
2021-12-07	903	919	886	917	248,500	917
2021-12-06	897	906	879	884	257,800	884
2021-12-03	885	899	868	899	257,300	899
2021-12-02	904	906	872	877	568,800	877
2021-12-01	909	928	894	912	425,700	912
2021-11-30	950	968	919	919	542,700	919
2021-11-29	985	997	932	941	1,258,100	941
2021-11-26	1,005	1,038	1,004	1,029	1,019,100	1,029
2021-11-25	1,033	1,057	958	1,020	1,856,900	1,020
2021-11-24	910	1,022	906	1,013	2,496,700	1,013
2021-11-22	900	917	873	908	2,262,500	908
2021-11-19	819	828	816	825	81,600	825
2021-11-18	840	845	811	827	192,900	827
2021-11-17	832	839	825	825	78,100	825
2021-11-16	818	847	816	832	284,000	832
2021-11-15	810	817	800	815	162,700	815
2021-11-12	800	814	799	806	184,800	806
2021-11-11	773	799	773	796	287,900	796
2021-11-10	775	780	767	771	233,700	771
2021-11-09	800	805	765	773	784,800	773
2021-11-08	832	861	795	805	747,600	805
2021-11-05	911	911	803	812	706,700	812
2021-11-04	900	921	887	911	433,800	911
2021-11-02	878	897	875	888	202,300	888
2021-11-01	856	870	856	870	184,600	870
2021-10-29	846	851	835	848	117,800	848
2021-10-28	830	842	821	838	245,900	838
2021-10-27	852	852	837	841	61,800	841
2021-10-26	851	856	845	849	73,000	849
2021-10-25	829	851	829	844	93,000	844
2021-10-22	832	845	827	833	120,300	833
2021-10-21	850	858	834	837	143,800	837
2021-10-20	854	865	849	851	142,400	851
2021-10-19	853	854	842	851	130,600	851
2021-10-18	850	860	844	857	236,400	857
2021-10-15	818	840	818	840	175,700	840
2021-10-14	804	810	797	810	105,400	810
2021-10-13	819	821	801	803	109,300	803
2021-10-12	823	830	816	819	115,500	819
2021-10-11	815	830	813	830	111,600	830
2021-10-08	809	817	806	810	123,900	810
2021-10-07	797	813	794	799	145,600	799
2021-10-06	801	813	787	799	191,300	799
2021-10-05	794	803	779	792	249,100	792
2021-10-04	819	822	792	803	263,200	803
2021-10-01	832	836	807	808	290,600	808
2021-09-30	867	871	836	836	249,200	836
2021-09-29	833	859	830	858	250,800	858
2021-09-28	833	845	826	843	199,300	843
2021-09-27	846	850	832	837	201,300	837
2021-09-24	840	858	838	841	355,400	841
2021-09-22	830	835	808	813	354,300	813
2021-09-21	824	849	823	838	309,600	838
2021-09-17	865	867	851	860	228,200	860
2021-09-16	862	872	842	858	400,000	858
2021-09-15	853	863	845	854	328,400	854
2021-09-14	845	863	845	860	375,600	860
2021-09-13	817	844	817	844	325,500	844
2021-09-10	803	817	798	817	384,600	817
2021-09-09	790	802	787	789	136,700	789
2021-09-08	795	801	787	795	142,300	795
2021-09-07	795	804	792	797	230,100	797
2021-09-06	798	800	783	793	172,300	793
2021-09-03	765	788	765	783	171,500	783
2021-09-02	765	771	763	764	108,300	764
2021-09-01	767	774	760	771	158,900	771
2021-08-31	770	771	759	769	226,900	769
2021-08-30	760	770	756	766	227,800	766
2021-08-27	760	760	748	751	108,600	751
2021-08-26	761	772	761	764	95,600	764
2021-08-25	766	775	752	759	137,700	759
2021-08-24	748	763	746	759	175,000	759
2021-08-23	748	767	745	746	232,500	746
2021-08-20	766	770	727	733	550,600	733
2021-08-19	786	788	770	772	170,300	772
2021-08-18	793	797	777	792	127,600	792
2021-08-17	810	815	791	793	100,500	793
2021-08-16	827	827	803	808	183,400	808
2021-08-13	839	839	823	838	132,400	838
2021-08-12	832	847	830	840	295,600	840
2021-08-11	818	828	814	827	163,300	827
2021-08-10	798	811	789	809	202,500	809
2021-08-06	782	794	760	790	346,500	790
2021-08-05	794	799	765	775	477,100	775
2021-08-04	844	854	793	798	506,000	798
2021-08-03	830	858	817	856	523,100	856
2021-08-02	805	823	805	821	154,900	821
2021-07-30	810	812	801	805	102,900	805
2021-07-29	817	819	809	810	75,200	810
2021-07-28	817	825	813	818	65,200	818
2021-07-27	831	831	820	824	111,200	824
2021-07-26	819	827	807	825	139,600	825
2021-07-21	815	815	804	804	99,900	804
2021-07-20	805	809	799	800	116,200	800
2021-07-19	810	818	802	812	159,800	812
2021-07-16	820	830	817	823	68,400	823
2021-07-15	827	829	821	826	108,800	826
2021-07-14	816	845	814	827	240,400	827
2021-07-13	800	830	795	828	294,800	828
2021-07-12	795	804	785	797	167,300	797
2021-07-09	760	776	758	774	274,500	774
2021-07-08	782	785	775	775	117,500	775
2021-07-07	780	787	775	782	149,400	782
2021-07-06	791	801	791	795	83,800	795
2021-07-05	804	804	792	792	119,100	792
2021-07-02	795	810	793	807	139,400	807
2021-07-01	796	801	786	787	163,100	787
2021-06-30	808	810	792	793	121,400	793
2021-06-29	811	811	797	799	163,500	799
2021-06-28	822	827	817	820	109,200	820
2021-06-25	810	816	808	815	97,300	815
2021-06-24	806	813	798	802	126,300	802
2021-06-23	809	815	801	804	111,000	804
2021-06-22	812	817	803	812	132,800	812
2021-06-21	797	802	788	795	220,800	795
2021-06-18	840	840	809	819	350,500	819
2021-06-17	833	839	823	836	267,300	836
2021-06-16	824	838	822	835	258,300	835
2021-06-15	815	823	811	820	283,300	820
2021-06-14	812	815	808	813	115,800	813
2021-06-11	818	819	807	807	153,200	807
2021-06-10	813	823	809	819	147,700	819
2021-06-09	822	825	811	815	171,800	815
2021-06-08	795	831	785	822	452,700	822
2021-06-07	799	800	783	783	171,300	783
2021-06-04	786	792	780	789	134,200	789
2021-06-03	777	796	777	786	151,400	786
2021-06-02	782	787	774	782	186,200	782
2021-06-01	776	787	768	782	204,100	782
2021-05-31	789	791	764	770	290,400	770
2021-05-28	771	792	770	789	401,400	789
2021-05-27	785	790	761	761	492,400	761
2021-05-26	808	812	786	788	400,300	788
2021-05-25	825	829	811	813	123,500	813
2021-05-24	819	830	818	819	138,800	819
2021-05-21	821	821	806	818	206,000	818
2021-05-20	818	821	810	813	204,600	813
2021-05-19	835	843	820	821	252,500	821
2021-05-18	827	855	818	850	389,400	850
2021-05-17	833	842	808	814	310,900	814
2021-05-14	845	845	820	820	240,100	820
2021-05-13	830	849	827	832	342,900	832
2021-05-12	824	852	820	839	455,600	839
2021-05-11	848	854	813	826	1,001,600	826
2021-05-10	905	922	841	863	1,034,800	863
2021-05-07	886	898	880	898	374,500	898
2021-05-06	866	882	865	879	336,000	879
2021-04-30	866	877	859	863	288,700	863
2021-04-28	855	866	847	855	299,500	855
2021-04-27	864	873	859	863	213,200	863
2021-04-26	872	873	861	864	249,700	864
2021-04-23	884	884	859	862	345,600	862
2021-04-22	883	897	878	893	240,000	893
2021-04-21	881	887	860	864	304,100	864
2021-04-20	907	910	890	893	346,000	893
2021-04-19	924	935	912	913	216,800	913
2021-04-16	938	940	913	925	268,500	925
2021-04-15	954	958	936	937	233,400	937
2021-04-14	953	956	940	956	228,100	956
2021-04-13	941	960	935	951	385,700	951
2021-04-12	945	957	931	935	300,100	935
2021-04-09	955	958	927	931	432,500	931
2021-04-08	942	956	931	955	419,700	955
2021-04-07	907	948	905	945	604,100	945
2021-04-06	925	928	895	914	384,100	914
2021-04-05	900	920	889	915	366,700	915
2021-04-02	895	908	884	894	262,900	894
2021-04-01	890	897	878	889	258,300	889
2021-03-31	884	897	873	890	413,700	890
2021-03-30	866	886	857	880	283,500	880
2021-03-29	883	890	847	863	344,300	863
2021-03-26	888	893	866	873	280,300	873
2021-03-25	865	883	862	863	329,300	863
2021-03-24	858	880	842	854	500,900	854
2021-03-23	920	923	886	886	490,100	886
2021-03-22	913	935	905	923	494,200	923
2021-03-19	908	917	878	917	1,322,400	917
2021-03-18	873	920	864	919	822,900	919
2021-03-17	870	879	861	872	336,700	872
2021-03-16	874	882	869	876	443,400	876
2021-03-15	866	879	861	871	455,200	871
2021-03-12	858	874	844	871	468,200	871
2021-03-11	866	898	859	863	509,400	863
2021-03-10	860	875	846	866	484,600	866
2021-03-09	830	876	827	872	611,900	872
2021-03-08	830	839	813	822	296,700	822
2021-03-05	820	835	794	817	469,200	817
2021-03-04	811	818	795	812	572,000	812
2021-03-03	796	833	792	813	574,500	813
2021-03-02	828	830	783	797	879,500	797
2021-03-01	860	860	788	821	1,280,800	821
2021-02-26	861	884	850	865	870,100	865
2021-02-25	864	879	838	876	878,300	876
2021-02-24	830	870	815	843	885,300	843
2021-02-22	832	859	813	830	884,800	830
2021-02-19	829	832	772	817	1,055,000	817
2021-02-18	807	837	793	829	998,900	829
2021-02-17	770	807	754	800	837,500	800
2021-02-16	761	783	753	764	719,400	764
2021-02-15	737	766	717	760	1,351,300	760
2021-02-12	675	687	661	687	366,900	687
2021-02-10	663	677	660	670	315,900	670
2021-02-09	685	686	651	655	403,400	655
2021-02-08	690	698	667	678	455,400	678
2021-02-05	661	690	655	686	597,000	686
2021-02-04	652	659	642	656	328,100	656
2021-02-03	658	666	638	643	427,400	643
2021-02-02	651	669	639	662	486,800	662
2021-02-01	632	652	631	636	460,500	636
2021-01-29	678	683	630	632	1,064,000	632
2021-01-28	627	673	622	670	1,253,900	670
2021-01-27	611	652	598	643	1,316,900	643
2021-01-26	575	610	575	603	1,374,900	603
2021-01-25	539	555	533	549	231,700	549
2021-01-22	539	539	530	531	241,200	531
2021-01-21	537	543	533	542	250,200	542
2021-01-20	532	536	527	534	206,400	534
2021-01-19	530	545	528	534	162,500	534
2021-01-18	532	538	521	529	183,600	529
2021-01-15	534	547	530	535	320,800	535
2021-01-14	530	533	525	532	193,000	532
2021-01-13	532	536	531	533	163,300	533
2021-01-12	527	538	524	528	347,100	528
2021-01-08	526	531	519	529	287,700	529
2021-01-07	538	539	526	526	224,900	526
2021-01-06	525	537	524	530	220,800	530
2021-01-05	517	535	517	525	284,600	525
2021-01-04	535	535	506	517	247,000	517

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