[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 
2017-10-231650.001673.001643.001669.00345500574808800
2017-10-201621.001629.001609.001624.00150600243850400
2017-10-191645.001657.001622.001634.00195100318379600
2017-10-181650.001655.001624.001638.00177300290163700
2017-10-171651.001687.001648.001660.00288800481026100
2017-10-161652.001654.001631.001637.00162500266097700
2017-10-131638.001648.001619.001646.00169400277128300
2017-10-121651.001657.001642.001645.00135100222761600
2017-10-111666.001667.001626.001643.00236200387336300
2017-10-101666.001685.001664.001677.00193800324260400
2017-10-061644.001662.001641.001644.00107100176616600
2017-10-051659.001664.001633.001633.00187100307118200
2017-10-041660.001688.001656.001666.00275500459883000
2017-10-031605.001661.001598.001659.00468000768218700
2017-10-021620.001635.001593.001599.00261400420983700
2017-09-291572.001612.001556.001608.00294400468867000
2017-09-281552.001593.001550.001563.00321300503939600
2017-09-271535.001544.001524.001528.00219100335493000
2017-09-261569.001569.001528.001539.00358500552367800
2017-09-251581.001602.001575.001582.00169600269205900
2017-09-221608.001608.001554.001569.00227300357149100
2017-09-211590.001612.001587.001611.00252400404635500
2017-09-201578.001598.001571.001586.00157100249168800
2017-09-191554.001582.001541.001581.00433700679626000
2017-09-151524.001539.001514.001536.00288800442427600
2017-09-141570.001570.001526.001534.00226000348273100
2017-09-131550.001568.001548.001552.00233800363518000
2017-09-121538.001545.001522.001539.00200100307386400
2017-09-111500.001525.001498.001509.00219500331796400
2017-09-081509.001523.001478.001485.00247700370876200
2017-09-071519.001525.001502.001513.00233200352626900
2017-09-061444.001519.001432.001512.00411200612081300
2017-09-051532.001538.001458.001463.00582300862631000
2017-09-041570.001575.001505.001524.00415200636564900
2017-09-011578.001593.001557.001591.00295100465498500
2017-08-311560.001582.001552.001567.00411700645148200
2017-08-301530.001552.001509.001538.00336800517433000
2017-08-291480.001526.001477.001520.00322500486779000
2017-08-281533.001540.001480.001487.00357100533585200
2017-08-251507.001547.001507.001525.00275400421321200
2017-08-241505.001508.001478.001496.00172100257485000
2017-08-231527.001548.001507.001511.00236700359819900
2017-08-221496.001512.001491.001511.00188600283307000
2017-08-211483.001494.001467.001480.00246200364383500
2017-08-181502.001503.001472.001473.00345500512832500
2017-08-171518.001527.001513.001518.00140200213043100
2017-08-161534.001537.001517.001520.00202900309863200
2017-08-151545.001550.001523.001523.00275700422534100
2017-08-141520.001541.001503.001524.00408900624416700
2017-08-101560.001574.001515.001519.00412200634800100
2017-08-091532.001591.001532.001564.008090001264140600
2017-08-081525.001538.001507.001513.00491000745644600
2017-08-071573.001573.001516.001518.007899001208400300
2017-08-041571.001585.001508.001573.0014657002279983500
2017-08-031662.001668.001621.001645.00372800612695500
2017-08-021634.001661.001613.001661.00404300665591700
2017-08-011667.001672.001614.001624.00485500792841000
2017-07-311678.001692.001664.001672.00304800510850100
2017-07-281702.001715.001663.001692.005952001003436500
2017-07-271731.001744.001703.001731.00403700696716300
2017-07-261754.001760.001729.001741.00350300611542200
2017-07-251745.001773.001743.001750.00373800656965800
2017-07-241731.001744.001719.001734.00218900379294400
2017-07-211735.001761.001735.001737.00309200539996700
2017-07-201726.001747.001701.001745.00390500674718200
2017-07-191734.001759.001721.001727.00510400888603400
2017-07-181701.001740.001698.001732.006043001043111400
2017-07-141647.001700.001647.001694.00360900609252300
2017-07-131669.001672.001644.001652.00201000332458200
2017-07-121663.001690.001661.001666.00326600546934700
2017-07-111664.001668.001643.001668.00219200363521300
2017-07-101658.001668.001643.001656.00250100414789600
2017-07-071636.001660.001628.001646.00251500413920700
2017-07-061654.001673.001635.001655.00318100526262800
2017-07-051646.001666.001639.001663.00400700663021600
2017-07-041650.001668.001626.001636.00414500683052900
2017-07-031631.001650.001624.001636.00215200351797400
2017-06-301625.001629.001604.001626.00344200556526400
2017-06-291636.001663.001609.001646.00601900986671500
2017-06-281623.001639.001607.001616.00392500637070400
2017-06-271580.001640.001579.001632.008702001409310200
2017-06-261560.001589.001548.001567.00518500816785200
2017-06-231540.001566.001539.001549.00433100673444600
2017-06-221522.001547.001521.001531.00294500451390100
2017-06-211506.001533.001477.001522.00394600595924300
2017-06-201475.001527.001475.001509.00530300799246300
2017-06-191456.001466.001442.001457.00170400248408100
2017-06-161433.001455.001430.001441.00248500358694800
2017-06-151423.001438.001411.001426.00286200408542900
2017-06-141457.001464.001440.001440.00244300354131500
2017-06-131453.001482.001446.001460.00452600662500700
2017-06-121417.001462.001417.001461.00627200904492700
2017-06-091389.001415.001371.001410.00421900588444200
2017-06-081416.001418.001393.001397.00278200390598100
2017-06-071380.001405.001370.001397.00512600711859200
2017-06-061421.001427.001386.001386.00497100698293800
2017-06-051447.001466.001432.001432.00456300659173000
2017-06-021490.001491.001463.001468.007414001094894000
2017-06-011446.001482.001445.001466.00407800597375400
2017-05-311454.001458.001437.001450.00344800498801900
2017-05-301472.001484.001440.001461.00478300698850700
2017-05-291481.001494.001466.001476.00218100322772400
2017-05-261501.001503.001470.001481.00219200325249300
2017-05-251521.001525.001492.001503.00460300693184100
2017-05-241524.001553.001505.001527.00360300551416000
2017-05-231540.001541.001497.001504.00400600605721100
2017-05-221525.001547.001521.001531.00428000655198600
2017-05-191477.001513.001463.001507.00336100502400300
2017-05-181460.001491.001454.001468.00417100612905300
2017-05-171489.001520.001482.001502.00424700637963200
2017-05-161500.001532.001475.001504.00616100925139500
2017-05-151510.001514.001475.001493.00664100988352300
2017-05-121556.001557.001504.001543.00653600995951100
2017-05-111595.001595.001534.001563.007091001105509200
2017-05-101618.001638.001589.001599.007050001135752400
2017-05-091558.001620.001553.001620.0015777002513782600
2017-05-081515.001585.001500.001544.0028156004359516300
2017-05-021346.001392.001320.001380.008420001151989600
2017-05-011297.001346.001291.001318.00533000706400500
2017-04-281297.001303.001272.001280.00225600290030700
2017-04-271276.001300.001259.001285.00232900299433900
2017-04-261246.001305.001245.001287.00496700637470100
2017-04-251212.001237.001195.001227.00396700484289700
2017-04-241250.001253.001210.001220.00396600486220200
2017-04-211189.001227.001182.001222.00460100558250100
2017-04-201169.001188.001166.001166.00163400192091200
2017-04-191160.001178.001148.001168.00211000245596100
2017-04-181170.001193.001162.001172.00228100268031400
2017-04-171154.001156.001121.001147.00267700305409500
2017-04-141168.001180.001154.001163.00181200211568500
2017-04-131150.001173.001142.001173.00226400262561500
2017-04-121190.001199.001167.001185.00387900458631700
2017-04-111238.001238.001206.001208.00327100397291700
2017-04-101231.001257.001224.001245.00284500353949000
2017-04-071231.001251.001212.001228.00288200355131200
2017-04-061240.001248.001206.001214.00374200459508000
2017-04-051275.001275.001228.001235.00421500524284800
2017-04-041310.001325.001270.001283.00529800688035600
2017-04-031305.001306.001267.001280.00385500493927200
2017-03-311333.001354.001311.001311.00318800425703400
2017-03-301319.001338.001312.001313.00187200247767900
2017-03-291335.001337.001314.001321.00284700377266600
2017-03-281290.001313.001289.001308.00291700379246800
2017-03-271300.001300.001261.001264.00478000611596900
2017-03-241323.001347.001320.001346.00257400344300800
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

   ※ 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