[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 
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
2016-03-15930.00944.00926.00934.00252600235928400
2016-03-14980.00984.00919.00924.00411100387032700
2016-03-11912.00956.00907.00951.00466900436636400
2016-03-10919.00927.00905.00910.00387900355450400
2016-03-09919.00943.00882.00901.00662500598408000
2016-03-08985.00987.00930.00938.00449100424653600
2016-03-07998.00998.00974.00981.00217000213872400
2016-03-04960.00998.00955.00988.00432600425834200
2016-03-03904.00950.00900.00950.00499400466036800
2016-03-02906.00914.00889.00896.00540100486583900
2016-03-01888.00896.00853.00876.00233500202838200
2016-02-29883.00897.00877.00879.00345300306177900
2016-02-26883.00894.00860.00863.00243900212597100
2016-02-25865.00893.00865.00872.00273800240101700
2016-02-24840.00869.00836.00859.00277200236580400
2016-02-23870.00890.00850.00854.00400100346911700
2016-02-22846.00877.00843.00862.00291700251196600
2016-02-19885.00888.00854.00861.00519100449718100
2016-02-18928.00942.00878.00905.00528700482041500
2016-02-17850.00951.00850.00888.00954900852919000
2016-02-16769.00864.00769.00842.00584200487728000
2016-02-15729.00789.00728.00781.00420200319511800
2016-02-12679.00734.00677.00714.00822000576222200
2016-02-10791.00814.00755.00779.00515500406547700
2016-02-09814.00828.00783.00784.00396300317111500
2016-02-08838.00866.00825.00858.00293700248992000
2016-02-05852.00885.00843.00858.00216400185575800
2016-02-04870.00889.00856.00867.00186800162923800
2016-02-03890.00892.00869.00878.00217400191186200
2016-02-02961.00961.00917.00919.00289800271274900
2016-02-01965.00980.00963.00970.00191100185603100
2016-01-29911.00957.00875.00955.00457600421046800
2016-01-28899.00920.00895.00902.00296500268699600
2016-01-27884.00918.00882.00909.00308500278884700
2016-01-26892.00895.00865.00869.00268100234835100
2016-01-25896.00922.00888.00915.00379100344247100
2016-01-22857.00885.00855.00881.00452600393945400
2016-01-21837.00885.00831.00832.00410300352069400
2016-01-20895.00900.00842.00846.00314100272670400
2016-01-19870.00903.00862.00898.00325200288573900
2016-01-18849.00885.00842.00879.00401500346992100
2016-01-15971.00979.00886.00894.00584900537577700
2016-01-14965.00974.00940.00965.00293000280349400
2016-01-13955.001006.00947.00997.00352600348431400
2016-01-12988.00992.00939.00942.00343200328875400
2016-01-08966.001018.00963.00998.00307900305886300
2016-01-071008.001018.00979.00981.00326500325375300
2016-01-061050.001054.001007.001009.00198500202783200
2016-01-051062.001067.001035.001038.00241800253663400
2016-01-041075.001109.001063.001064.00200600217480200
2015-12-301104.001120.001083.001087.00225200248129000
2015-12-291059.001097.001040.001093.00373100399947900
2015-12-281005.001067.001002.001060.00376900391682700
2015-12-251050.001060.001012.001020.00550500570239400
2015-12-241047.001087.001047.001055.00532800570011300
2015-12-221060.001079.001049.001049.00322800341226700
2015-12-211066.001073.001053.001068.00380600404276800
2015-12-181111.001130.001100.001100.00325100361582200
2015-12-171120.001135.001114.001115.00267500300542000
2015-12-161125.001131.001108.001111.00323200361036700
2015-12-151148.001151.001111.001115.00315500355659600
2015-12-141133.001147.001123.001142.00241900274716200
2015-12-111140.001154.001137.001154.00247300283409300
2015-12-101150.001156.001133.001142.00348900399240500
2015-12-091170.001176.001162.001164.00272800318268600
2015-12-081173.001182.001171.001181.00281000330434400
2015-12-071191.001192.001177.001181.00325600386247800
2015-12-041170.001186.001168.001183.00428900504750800
2015-12-031185.001185.001175.001183.00245300289366200

   ※ 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