[6440 東証1部] JUKI 日足 時系列データ

[6440 東証1部] JUKI (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231349.001351.001319.001323.00252600336492400
2017-03-221345.001364.001335.001352.00372100502911400
2017-03-211370.001409.001370.001386.00274100381587000
2017-03-171364.001390.001361.001380.00345300475419500
2017-03-161367.001386.001343.001364.00586600800042500
2017-03-151403.001415.001385.001386.00320600448963300
2017-03-141411.001418.001391.001398.00266000372683900
2017-03-131437.001438.001403.001408.00274200387418400
2017-03-101425.001441.001408.001430.00401000572770000
2017-03-091422.001439.001416.001426.00330900472097800
2017-03-081453.001455.001422.001427.00262700376695300
2017-03-071454.001470.001449.001460.00238400347644600
2017-03-061464.001480.001445.001455.00369300539760000
2017-03-031427.001457.001424.001446.00494900713108500
2017-03-021450.001494.001418.001425.009241001346604900
2017-03-011345.001365.001322.001361.00422600569464700
2017-02-281295.001352.001289.001342.00600800799459800
2017-02-271298.001313.001265.001280.00319300411023800
2017-02-241299.001316.001283.001290.00355700462893800
2017-02-231280.001298.001278.001282.00172500221545700
2017-02-221307.001314.001287.001293.00183700238535500
2017-02-211286.001314.001274.001301.00209500272769700
2017-02-201309.001309.001272.001283.00287900369809500
2017-02-171298.001324.001296.001315.00364400478349000
2017-02-161280.001297.001264.001294.00257900330549300
2017-02-151290.001300.001263.001271.00307000392787200
2017-02-141327.001340.001289.001292.00383600502989000
2017-02-131280.001339.001272.001323.0010542001384561000
2017-02-101200.001230.001189.001225.00251200306033400
2017-02-091209.001209.001179.001184.00129200153380300
2017-02-081192.001208.001191.001206.0088200105895100
2017-02-071191.001203.001184.001193.00150500179862300
2017-02-061222.001229.001184.001197.00206300247221200
2017-02-031233.001249.001210.001213.00233300286155300
2017-02-021235.001263.001220.001225.00313900389601100
2017-02-011187.001220.001171.001209.00302500363888300
2017-01-311220.001236.001208.001217.00251800307078500
2017-01-301240.001254.001222.001244.00255000316694500
2017-01-271235.001254.001230.001244.00281500349579600
2017-01-261248.001249.001222.001229.00293400361856600
2017-01-251216.001258.001207.001223.00676300833231500
2017-01-241155.001208.001146.001181.00280300331659900
2017-01-231185.001207.001167.001175.00307300365108800
2017-01-201160.001194.001159.001191.00406500480359700
2017-01-191145.001167.001137.001159.00313600361636900
2017-01-181062.001136.001062.001132.00373300414177300
2017-01-171083.001104.001072.001082.00156200169815100
2017-01-161089.001099.001082.001093.00178500194585300
2017-01-131100.001104.001079.001082.00178100193375400
2017-01-121107.001118.001096.001104.00251400278322800
2017-01-111081.001113.001080.001106.00184800203582700
2017-01-101058.001084.001056.001081.00235700253153300
2017-01-061080.001086.001055.001061.00219800234245100
2017-01-051109.001118.001097.001100.00167700185148100
2017-01-041070.001105.001062.001105.00324100353132200
2016-12-301057.001061.001044.001057.00165800175028800
2016-12-291093.001093.001044.001048.00279100295734200
2016-12-281085.001120.001081.001104.00245100270534700
2016-12-271076.001099.001076.001090.00215100234079400
2016-12-261100.001118.001091.001094.00192400211949700
2016-12-221103.001104.001070.001086.00319500345880600
2016-12-211116.001133.001099.001107.00197400219353800
2016-12-201117.001119.001097.001116.00253100280987500
2016-12-191138.001139.001110.001114.00300500336205100
2016-12-161150.001150.001126.001148.00275600315022700
2016-12-151120.001145.001120.001129.00357000404354600
2016-12-141116.001120.001085.001104.00352700389149800
2016-12-131158.001159.001107.001115.00493000552913200
2016-12-121169.001195.001156.001165.00670200787393600
2016-12-091122.001155.001111.001152.00361900411611100
2016-12-081124.001165.001124.001139.00750400859029500
2016-12-071060.001111.001060.001108.00612500671347100
2016-12-06990.001039.00990.001037.00388500398692300
2016-12-05983.00990.00970.00981.00186800183256000
2016-12-02995.001006.00974.00986.00386100381019600
2016-12-01988.001008.00982.00994.00398100397001600
2016-11-30981.00994.00967.00973.00903300880852400
2016-11-29940.00968.00940.00967.00258100246957300
2016-11-28936.00955.00927.00946.00366000344275700
2016-11-25925.00959.00924.00944.00437600413421500
2016-11-24920.00927.00918.00925.00193900178737400
2016-11-22930.00930.00916.00922.00162800150046000
2016-11-21939.00942.00918.00929.00188300174206600
2016-11-18928.00934.00916.00927.00334100308786700
2016-11-17915.00919.00905.00916.00199300182018200
2016-11-16945.00948.00927.00939.00265700248261400
2016-11-15951.00960.00914.00927.00376100350100700
2016-11-14877.00945.00876.00940.00495700458372300
2016-11-11876.00886.00855.00866.00359600312636300
2016-11-10885.00886.00869.00877.00261900230152700
2016-11-09893.00895.00795.00810.00479100401343100
2016-11-08890.00915.00883.00889.00363600325030300
2016-11-07849.00907.00843.00899.00840100740508600
2016-11-04753.00844.00753.00841.001118700911023300
2016-11-02772.00779.00755.00759.00271200207576900
2016-11-01780.00784.00775.00782.00131100102248200
2016-10-31783.00786.00775.00786.00162200126868100
2016-10-28774.00780.00771.00778.00165200128394500
2016-10-27765.00770.00764.00769.0010430080030900
2016-10-26771.00772.00761.00770.0012810098308800
2016-10-25776.00791.00764.00768.00165700128417100
2016-10-24782.00784.00776.00781.009060070669200
2016-10-21782.00789.00776.00783.0011330088915400
2016-10-20778.00784.00770.00783.00164300128167200
2016-10-19758.00772.00758.00771.00210900161799200
2016-10-18759.00761.00746.00756.0011840089087600
2016-10-17753.00763.00751.00759.0011840089769200
2016-10-14754.00765.00746.00753.00161700121737000
2016-10-13763.00774.00750.00756.00174100132003400
2016-10-12770.00778.00764.00768.00189600146008800
2016-10-11780.00794.00778.00780.00161800127092400
2016-10-07776.00785.00775.00784.00226800176770800
2016-10-06772.00786.00772.00774.00322300251461100
2016-10-05744.00765.00744.00762.00304100230912100
2016-10-04730.00748.00729.00747.00233500173478200
2016-10-03741.00743.00727.00728.00160800117911000
2016-09-30748.00748.00732.00733.00165800122493000
2016-09-29723.00759.00720.00755.00492600367724600
2016-09-28715.00722.00713.00719.00149700107319500
2016-09-27718.00718.00700.00717.00290800206601900
2016-09-26721.00729.00715.00723.00187600135879500
2016-09-23720.00726.00711.00721.00240300173193800
2016-09-21699.00723.00690.00721.00307400217108200
2016-09-20705.00711.00698.00700.00252400177157800
2016-09-16703.00713.00702.00709.00205500145524300
2016-09-15712.00712.00702.00702.00185000130309100
2016-09-14711.00715.00705.00711.0013390095155200
2016-09-13724.00729.00714.00715.0012760091660700
2016-09-12722.00726.00716.00722.00237300170791100
2016-09-09724.00737.00718.00735.00275700200924200
2016-09-08721.00722.00710.00720.00212900152574600
2016-09-07720.00722.00703.00722.00358000255121600
2016-09-06736.00738.00725.00729.00181300132366700
2016-09-05730.00743.00724.00733.00280900206166200
2016-09-02732.00732.00717.00723.00171900124053900
2016-09-01734.00736.00728.00732.00142700104471000
2016-08-31728.00732.00724.00732.00218600159332500
2016-08-30708.00732.00707.00720.00230000165994300
2016-08-29705.00717.00702.00712.00285900203373500
2016-08-26714.00714.00693.00695.00260900182906400
2016-08-25706.00714.00706.00713.0013930098875800
2016-08-24717.00721.00707.00711.00181500129359200
2016-08-23738.00740.00711.00712.00400600289212200
2016-08-22741.00750.00738.00744.00226200168013000
2016-08-19729.00744.00727.00743.00311600229818100
2016-08-18731.00737.00726.00726.00255500186239100
2016-08-17728.00736.00728.00735.00172900126577100
2016-08-16737.00744.00729.00729.00245200180330200
2016-08-15745.00748.00728.00730.00278200204372100
2016-08-12737.00759.00736.00755.00411300307838200
2016-08-10735.00747.00729.00733.00276500202938900
2016-08-09751.00755.00736.00743.00336200249652900
2016-08-08755.00759.00742.00755.00363400272908600
2016-08-05735.00753.00730.00733.00594500436556800
2016-08-04739.00773.00730.00736.001088800806456200
2016-08-03867.00870.00838.00838.00349200297281900
2016-08-02890.00913.00879.00893.00221400198706800
2016-08-01888.00897.00872.00893.00274800243519700
2016-07-29894.00897.00867.00893.00349400308782800
2016-07-28904.00907.00888.00899.00287700258617100
2016-07-27880.00907.00880.00904.00397600356961500
2016-07-26905.00907.00863.00872.00340400298966500
2016-07-25923.00930.00902.00920.00269600246703200
2016-07-22931.00947.00918.00927.00237600220512000
2016-07-21929.00954.00929.00954.00330600312963500
2016-07-20913.00920.00892.00919.00257800233798700
2016-07-19919.00929.00891.00913.00232800211228200
2016-07-15885.00924.00880.00906.00305700276307400
2016-07-14871.00884.00853.00882.00186700162529900
2016-07-13879.00894.00867.00874.00307100270164500
2016-07-12848.00872.00847.00850.00309000264479800
2016-07-11801.00822.00797.00816.00277400225368200
2016-07-08793.00808.00775.00780.00266500209745300
2016-07-07810.00822.00787.00793.00316300253404900
2016-07-06830.00833.00792.00810.00451800364461700
2016-07-05905.00906.00849.00851.00415400358528000
2016-07-04900.00907.00888.00905.00194700174729000
2016-07-01919.00932.00905.00910.00148900136128700
2016-06-30931.00944.00907.00909.00158900147091000
2016-06-29908.00929.00901.00911.00209200190906500
2016-06-28895.00910.00874.00896.00253900226240800
2016-06-27925.00930.00907.00920.00190600174791700
2016-06-241050.001066.00910.00915.00320400310108300
2016-06-231023.001045.001013.001041.00132400136314800
2016-06-221030.001036.001003.001004.009720098432400
2016-06-211025.001047.001016.001040.00120900125082100
2016-06-201015.001048.001015.001039.00109900113700400
2016-06-17975.001004.00975.00996.00328000324602000
2016-06-161003.001008.00961.00964.00260700256998500
2016-06-15995.001019.00990.001003.00221200222131900
2016-06-141010.001028.00999.001003.00189000190264800
2016-06-131055.001055.001030.001030.00159700166154900
2016-06-101101.001102.001075.001081.00249500271629900
2016-06-091125.001129.001103.001115.0093100103777000
2016-06-081138.001138.001117.001125.00117600132457400
2016-06-071090.001138.001090.001137.00283700319082400
2016-06-061060.001094.001058.001090.00251900271458700
2016-06-031104.001125.001096.001100.00158600175607300
2016-06-021134.001135.001109.001120.00210400235853700
2016-06-011160.001160.001146.001151.00190000219201900
2016-05-311149.001163.001136.001163.00218000251985500
2016-05-301128.001144.001125.001143.00170200193211500
2016-05-271128.001148.001127.001141.00138600157732000
2016-05-261160.001160.001120.001131.00205400233679400
2016-05-251159.001170.001145.001151.00244700282863200
2016-05-241165.001171.001125.001135.00344600395079500
2016-05-231142.001177.001127.001173.00542000626364000
2016-05-201095.001132.001090.001131.00555600621183600
2016-05-191080.001098.001077.001097.00378900412386900
2016-05-181061.001079.001044.001063.00211800225358500
2016-05-171050.001065.001032.001061.00216500227669800
2016-05-161031.001057.001031.001036.00194600203146600
2016-05-131098.001098.001000.001037.00496000520739400
2016-05-121082.001101.001061.001098.00541800592038600
2016-05-111044.001109.001040.001091.0013058001403697500
2016-05-10921.001045.00921.001045.0014526001474246900
2016-05-09888.00903.00881.00895.00247900221935300
2016-05-06910.00916.00883.00887.00515400459124700
2016-05-02936.00944.00912.00916.00297900275084300
2016-04-281028.001034.00975.00983.00363000365183300
2016-04-271011.001020.001002.001017.00229800233128500
2016-04-261001.001020.00991.001013.00314100315294500
2016-04-251019.001023.00993.001003.00271700272792900
2016-04-22988.001010.00981.001010.00256900255374100
2016-04-21991.00994.00979.00994.00217700215333400
2016-04-20977.001003.00962.00966.00377300369083900
2016-04-19942.00967.00939.00963.00260500249371700
2016-04-18921.00928.00908.00915.00208100190944600
2016-04-15961.00976.00953.00955.00149800143768100
2016-04-14955.00979.00955.00975.00207000200503400
2016-04-13919.00950.00915.00945.00235700220046800
2016-04-12881.00916.00869.00904.00315700284793400
2016-04-11881.00884.00853.00879.00160500139472700
2016-04-08843.00893.00839.00880.00237100206273100
2016-04-07876.00887.00860.00865.00252500219714900
2016-04-06870.00897.00858.00884.00349100308228300
2016-04-05902.00902.00874.00877.00364500321851500
2016-04-04939.00953.00888.00904.00727500664596400
2016-04-011016.001019.00948.00954.00533200518299000
2016-03-311025.001034.001016.001022.00208300213749800
2016-03-301022.001029.001005.001015.00313800319211900
2016-03-291005.001020.00997.001020.00187600189319600
2016-03-281025.001033.00997.001008.00207200208871100
2016-03-25989.001021.00983.001017.00279200281265300
2016-03-241013.001018.00990.00997.00343100344088300
2016-03-231006.001018.001000.001014.00300900303499900
2016-03-221020.001024.00989.001008.00711400714927800
2016-03-18962.001015.00960.001004.0021702002152718400
2016-03-17943.00943.00911.00917.00177900165069100
2016-03-16938.00956.00922.00936.00166900156986700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog