6440 JUKI(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	627	627	615	617	233,300	617
2022-12-29	611	628	606	621	360,400	621
2022-12-28	640	641	633	638	564,100	638
2022-12-27	640	641	635	639	269,800	639
2022-12-26	633	639	630	636	273,700	636
2022-12-23	648	648	629	632	632,100	632
2022-12-22	660	662	651	653	329,000	653
2022-12-21	671	673	653	655	556,000	655
2022-12-20	686	687	665	670	562,500	670
2022-12-19	680	685	678	682	156,000	682
2022-12-16	679	690	679	685	185,400	685
2022-12-15	682	692	678	688	347,700	688
2022-12-14	679	684	676	684	171,000	684
2022-12-13	678	681	673	673	122,200	673
2022-12-12	666	676	665	673	115,500	673
2022-12-09	667	671	666	668	117,700	668
2022-12-08	664	668	659	667	115,000	667
2022-12-07	660	668	660	664	135,100	664
2022-12-06	660	669	658	667	230,300	667
2022-12-05	669	670	660	662	163,700	662
2022-12-02	664	666	657	664	264,600	664
2022-12-01	678	678	668	668	154,600	668
2022-11-30	677	683	671	671	211,200	671
2022-11-29	671	681	667	679	225,200	679
2022-11-28	680	684	673	679	197,300	679
2022-11-25	666	675	663	674	340,300	674
2022-11-24	673	673	668	673	235,400	673
2022-11-22	666	672	665	665	205,500	665
2022-11-21	663	664	660	663	90,000	663
2022-11-18	657	662	656	659	216,100	659
2022-11-17	650	657	645	651	174,400	651
2022-11-16	658	658	645	650	425,700	650
2022-11-15	656	662	653	657	210,800	657
2022-11-14	668	668	652	660	478,300	660
2022-11-11	680	683	666	668	365,500	668
2022-11-10	678	678	671	674	158,100	674
2022-11-09	675	682	669	679	320,400	679
2022-11-08	662	684	660	680	590,100	680
2022-11-07	660	673	659	661	607,800	661
2022-11-04	725	739	651	656	1,702,300	656
2022-11-02	727	739	727	731	206,100	731
2022-11-01	732	734	725	728	164,100	728
2022-10-31	718	732	714	730	210,500	730
2022-10-28	714	721	712	713	243,200	713
2022-10-27	719	724	712	722	147,100	722
2022-10-26	725	730	718	727	188,800	727
2022-10-25	717	726	711	717	176,100	717
2022-10-24	715	717	708	712	105,600	712
2022-10-21	716	720	707	707	86,300	707
2022-10-20	714	717	707	715	99,900	715
2022-10-19	720	722	710	714	162,300	714
2022-10-18	716	723	711	721	153,300	721
2022-10-17	714	723	706	710	134,300	710
2022-10-14	710	728	706	723	285,500	723
2022-10-13	707	712	697	697	150,500	697
2022-10-12	714	716	704	714	135,500	714
2022-10-11	720	728	707	712	247,000	712
2022-10-07	720	739	718	730	265,300	730
2022-10-06	715	726	714	725	237,800	725
2022-10-05	718	721	708	711	240,400	711
2022-10-04	708	715	703	712	275,800	712
2022-10-03	686	701	679	699	163,900	699
2022-09-30	692	701	686	690	204,100	690
2022-09-29	695	703	690	702	279,300	702
2022-09-28	681	692	675	684	259,500	684
2022-09-27	678	693	678	687	240,900	687
2022-09-26	677	678	667	669	317,000	669
2022-09-22	682	689	675	687	310,300	687
2022-09-21	690	694	683	692	232,900	692
2022-09-20	696	705	695	698	226,300	698
2022-09-16	699	699	686	690	312,700	690
2022-09-15	708	709	701	703	112,200	703
2022-09-14	708	713	702	705	167,000	705
2022-09-13	717	719	715	717	104,600	717
2022-09-12	722	723	712	714	160,700	714
2022-09-09	710	717	709	713	196,700	713
2022-09-08	696	710	696	710	265,000	710
2022-09-07	695	699	688	690	178,900	690
2022-09-06	693	701	690	694	102,800	694
2022-09-05	689	694	684	693	174,700	693
2022-09-02	702	705	692	695	255,700	695
2022-09-01	707	708	700	702	208,300	702
2022-08-31	706	712	704	710	137,300	710
2022-08-30	722	722	711	712	137,400	712
2022-08-29	710	715	707	715	221,600	715
2022-08-26	726	733	722	725	156,000	725
2022-08-25	723	727	719	724	152,400	724
2022-08-24	713	728	713	723	288,600	723
2022-08-23	710	712	703	707	176,400	707
2022-08-22	720	721	715	717	179,400	717
2022-08-19	730	735	727	727	268,100	727
2022-08-18	708	722	706	722	343,700	722
2022-08-17	710	728	710	722	438,600	722
2022-08-16	714	714	694	702	480,900	702
2022-08-15	714	720	708	712	294,200	712
2022-08-12	712	715	706	707	316,000	707
2022-08-10	699	709	687	708	281,500	708
2022-08-09	688	709	684	701	415,800	701
2022-08-08	694	694	680	691	411,800	691
2022-08-05	677	706	675	696	964,500	696
2022-08-04	757	759	670	674	1,751,600	674
2022-08-03	742	756	737	753	240,100	753
2022-08-02	761	764	739	745	330,200	745
2022-08-01	760	771	751	770	364,800	770
2022-07-29	775	776	747	750	349,400	750
2022-07-28	761	771	756	771	522,400	771
2022-07-27	761	764	745	759	439,400	759
2022-07-26	758	773	753	769	362,300	769
2022-07-25	752	757	743	752	282,900	752
2022-07-22	751	758	745	753	294,400	753
2022-07-21	730	756	727	753	503,200	753
2022-07-20	733	734	726	732	394,100	732
2022-07-19	706	723	703	723	269,900	723
2022-07-15	708	708	696	700	103,900	700
2022-07-14	697	708	693	706	124,300	706
2022-07-13	698	704	697	702	109,300	702
2022-07-12	713	713	694	697	286,200	697
2022-07-11	721	723	712	716	247,000	716
2022-07-08	701	722	700	714	537,300	714
2022-07-07	691	697	679	695	276,100	695
2022-07-06	694	694	681	685	258,800	685
2022-07-05	703	708	696	700	239,900	700
2022-07-04	699	702	691	701	162,300	701
2022-07-01	708	710	688	695	340,800	695
2022-06-30	707	713	697	705	327,000	705
2022-06-29	717	722	707	712	304,200	712
2022-06-28	712	726	711	721	332,300	721
2022-06-27	717	722	708	713	400,500	713
2022-06-24	702	704	695	703	289,800	703
2022-06-23	702	712	696	706	310,100	706
2022-06-22	709	717	701	709	470,200	709
2022-06-21	681	706	680	699	364,100	699
2022-06-20	695	696	664	673	376,800	673
2022-06-17	688	688	671	683	812,100	683
2022-06-16	722	729	707	707	454,400	707
2022-06-15	720	727	703	705	403,100	705
2022-06-14	701	724	700	724	369,300	724
2022-06-13	717	729	714	718	357,000	718
2022-06-10	739	753	730	738	607,900	738
2022-06-09	732	745	724	740	561,400	740
2022-06-08	712	729	709	728	601,100	728
2022-06-07	715	717	704	709	643,400	709
2022-06-06	695	711	693	711	481,600	711
2022-06-03	707	707	693	698	288,700	698
2022-06-02	696	703	693	697	467,600	697
2022-06-01	689	694	684	692	334,500	692
2022-05-31	692	696	684	686	313,000	686
2022-05-30	681	698	681	698	547,100	698
2022-05-27	678	684	668	671	483,300	671
2022-05-26	660	676	657	661	556,900	661
2022-05-25	682	682	667	668	391,300	668
2022-05-24	697	698	682	682	428,000	682
2022-05-23	705	707	691	697	260,600	697
2022-05-20	692	700	685	697	267,000	697
2022-05-19	686	697	685	692	331,400	692
2022-05-18	701	712	699	704	367,200	704
2022-05-17	702	704	688	689	412,200	689
2022-05-16	718	723	700	700	488,600	700
2022-05-13	692	710	686	705	637,200	705
2022-05-12	687	696	676	682	785,300	682
2022-05-11	695	705	680	702	1,174,400	702
2022-05-10	702	713	668	710	2,508,600	710
2022-05-09	899	900	747	747	2,421,500	747
2022-05-06	877	897	871	897	712,800	897
2022-05-02	868	887	865	876	783,100	876
2022-04-28	859	872	837	872	616,800	872
2022-04-27	803	839	799	837	710,700	837
2022-04-26	824	833	811	817	366,200	817
2022-04-25	809	838	808	825	555,500	825
2022-04-22	850	864	836	839	795,000	839
2022-04-21	905	909	856	868	1,099,800	868
2022-04-20	859	910	850	903	1,861,700	903
2022-04-19	830	842	811	842	491,400	842
2022-04-18	809	817	805	816	244,200	816
2022-04-15	800	817	794	810	339,900	810
2022-04-14	811	821	807	812	262,500	812
2022-04-13	796	806	793	799	454,600	799
2022-04-12	810	818	797	799	533,300	799
2022-04-11	828	834	814	829	331,400	829
2022-04-08	824	828	807	825	416,400	825
2022-04-07	844	848	810	817	674,700	817
2022-04-06	850	875	844	858	661,000	858
2022-04-05	833	862	831	857	545,200	857
2022-04-04	831	838	811	827	575,000	827
2022-04-01	819	841	800	836	790,400	836
2022-03-31	849	856	823	839	698,500	839
2022-03-30	860	866	825	866	797,600	866
2022-03-29	835	865	834	857	1,192,600	857
2022-03-28	834	858	803	839	1,577,400	839
2022-03-25	799	815	776	815	1,128,200	815
2022-03-24	737	769	728	769	475,500	769
2022-03-23	740	746	733	744	422,300	744
2022-03-22	730	740	718	722	493,600	722
2022-03-18	695	730	692	727	668,400	727
2022-03-17	677	690	674	689	271,800	689
2022-03-16	676	676	660	663	254,000	663
2022-03-15	655	670	653	666	258,700	666
2022-03-14	649	668	649	654	253,300	654
2022-03-11	639	649	630	643	206,200	643
2022-03-10	633	652	627	649	376,300	649
2022-03-09	598	624	598	613	339,400	613
2022-03-08	594	605	585	591	715,700	591
2022-03-07	632	632	604	611	421,100	611
2022-03-04	655	660	639	645	394,800	645
2022-03-03	665	666	656	658	217,200	658
2022-03-02	659	662	649	650	322,100	650
2022-03-01	669	679	665	669	247,100	669
2022-02-28	661	664	650	659	373,400	659
2022-02-25	649	661	644	656	332,800	656
2022-02-24	653	656	630	639	485,300	639
2022-02-22	661	663	647	657	514,800	657
2022-02-21	687	688	674	676	335,400	676
2022-02-18	692	705	681	696	403,500	696
2022-02-17	690	706	684	702	433,400	702
2022-02-16	697	700	685	689	361,600	689
2022-02-15	700	709	683	687	560,000	687
2022-02-14	709	712	684	703	696,000	703
2022-02-10	759	773	720	721	902,000	721
2022-02-09	788	788	712	749	1,357,100	749
2022-02-08	770	781	768	777	234,800	777
2022-02-07	775	776	758	767	218,400	767
2022-02-04	766	775	756	772	228,300	772
2022-02-03	764	774	763	766	178,500	766
2022-02-02	755	778	755	778	287,900	778
2022-02-01	780	780	738	742	439,800	742
2022-01-31	752	768	749	766	198,500	766
2022-01-28	751	755	727	752	350,600	752
2022-01-27	773	785	731	736	457,400	736
2022-01-26	774	780	758	772	247,600	772
2022-01-25	790	792	757	773	489,400	773
2022-01-24	781	797	775	795	222,400	795
2022-01-21	774	788	762	782	361,600	782
2022-01-20	782	803	765	782	468,600	782
2022-01-19	808	814	785	791	542,500	791
2022-01-18	845	846	817	820	219,800	820
2022-01-17	842	848	831	834	166,800	834
2022-01-14	850	852	829	842	230,600	842
2022-01-13	882	882	855	855	243,500	855
2022-01-12	835	876	835	875	375,900	875
2022-01-11	824	830	806	830	299,400	830
2022-01-07	855	864	827	830	258,900	830
2022-01-06	859	860	845	846	218,100	846
2022-01-05	864	877	857	864	258,300	864
2022-01-04	855	865	852	861	224,000	861

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