6482 (株)ユーシン精機 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
2021-08-0388588986887055,400870
2021-08-0286589386589341,100893
2021-07-3088188686186138,000861
2021-07-2988288287388227,300882
2021-07-2888388387287229,000872
2021-07-2788488687387940,600879
2021-07-2688888887587640,700876
2021-07-2184487584487465,600874
2021-07-2084085784084071,300840
2021-07-1984184683384233,600842
2021-07-1684084483284240,800842
2021-07-1584384383083641,500836
2021-07-1485085083684040,200840
2021-07-13830843826840110,900840
2021-07-1282983081982950,900829
2021-07-0981082280281861,900818
2021-07-0882483081481736,500817
2021-07-0782083281382353,400823
2021-07-0682082882082340,400823
2021-07-0582683182282435,100824
2021-07-0282483281582443,200824
2021-07-0181582081081441,300814
2021-06-3081882180780739,300807
2021-06-2981981980481143,100811
2021-06-2881281979981949,100819
2021-06-2580781680381239,900812
2021-06-2480981079580740,900807
2021-06-2381581780380837,700808
2021-06-2280980979980742,100807
2021-06-2180380779579542,300795
2021-06-1882283081381357,800813
2021-06-1783083182282324,100823
2021-06-1682083982083948,400839
2021-06-1583783781882069,300820
2021-06-1482784682484630,000846
2021-06-1182884382282769,200827
2021-06-1082583281983054,500830
2021-06-0983883982983328,400833
2021-06-0883084783084529,100845
2021-06-0784585683383340,000833
2021-06-0482584582384545,700845
2021-06-0382683481982556,400825
2021-06-0283083782383236,000832
2021-06-0182483982282936,300829
2021-05-3181383381282653,000826
2021-05-2880382479982054,900820
2021-05-2780581279479446,700794
2021-05-2681982281481443,500814
2021-05-2583983982282350,800823
2021-05-2484385583783939,700839
2021-05-2185385984185050,600850
2021-05-2084685383484332,600843
2021-05-1982884282483628,700836
2021-05-1883084482584036,000840
2021-05-1783284182483123,800831
2021-05-1483984582582556,600825
2021-05-1382785982783858,400838
2021-05-1287787982182796,400827
2021-05-11872890864869103,900869
2021-05-1087087686887537,600875
2021-05-0788888886486766,900867
2021-05-0688789688088020,900880
2021-04-3089490088488437,800884
2021-04-2889589788088028,900880
2021-04-2789891389490123,300901
2021-04-2690390789589830,700898
2021-04-2390690790089725,800897
2021-04-2291792190991222,400912
2021-04-2190093089590294,500902
2021-04-2091591690190733,500907
2021-04-1991293091291841,600918
2021-04-1690292090190735,600907
2021-04-1589190988590830,400908
2021-04-1489789888589534,800895
2021-04-1389390289190034,900900
2021-04-1290990989489832,100898
2021-04-0988190488089451,000894
2021-04-0889889888388548,900885
2021-04-0791091289890240,000902
2021-04-0691593191191428,100914
2021-04-0593393390692056,100920
2021-04-0290192390192130,800921
2021-04-0189090288288666,100886
2021-03-3190090688589169,400891
2021-03-3091791990090365,700903
2021-03-2992593391393369,100933
2021-03-2692392890792553,800925
2021-03-2593293290791657,400916
2021-03-2494194191791936,300919
2021-03-2396196193893841,000938
2021-03-2297397394995446,400954
2021-03-1998598596797341,700973
2021-03-1898898897798328,900983
2021-03-1798498996798324,400983
2021-03-1696099096099029,900990
2021-03-1596096795496028,200960
2021-03-1293296092695985,600959
2021-03-1194094092693240,700932
2021-03-1094995093694029,500940
2021-03-0994395393295029,200950
2021-03-0895296093594341,100943
2021-03-0594994991894739,800947
2021-03-0493195893195340,100953
2021-03-0393694892994446,400944
2021-03-0296796792594350,400943
2021-03-0193796093795834,600958
2021-02-2693094692993037,000930
2021-02-2594895493393630,700936
2021-02-2494594793593552,800935
2021-02-2294594993994519,400945
2021-02-1994895192893154,700931
2021-02-1899999994394843,800948
2021-02-1797399596798926,400989
2021-02-1699599597697852,100978
2021-02-151,0111,01399399922,800999
2021-02-121,0021,0119871,00753,9001,007
2021-02-101,0041,00498499361,600993
2021-02-099891,00298999654,800996
2021-02-089901,00098399831,900998
2021-02-059991,00098999323,800993
2021-02-041,0151,01898399384,000993
2021-02-039841,0379841,025117,8001,025
2021-02-029801,00297699938,900999
2021-02-0196098296097130,200971
2021-01-2997898195795977,400959
2021-01-28947999940993214,100993
2021-01-2795896795195659,500956
2021-01-2696097095495454,800954
2021-01-2598699696296594,500965
2021-01-229811,00798198644,500986
2021-01-211,0051,01198999654,300996
2021-01-209761,0189711,01577,4001,015
2021-01-199831,00097599142,400991
2021-01-1897099196698363,300983
2021-01-151,0061,00897298378,300983
2021-01-141,0071,0269941,00594,7001,005
2021-01-139841,0199791,01794,7001,017
2021-01-1294798994698490,500984
2021-01-0895695793595652,000956
2021-01-0793496393495370,800953
2021-01-0691794091793240,600932
2021-01-0592393791691734,200917
2021-01-0494894890492362,200923

分割・併合履歴 : [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株