6482 (株)ユーシン精機 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 |
---|---|---|---|---|---|---|
2022-08-15 | 719 | 719 | 712 | 719 | 19,100 | 719 |
2022-08-12 | 719 | 720 | 711 | 719 | 30,100 | 719 |
2022-08-10 | 709 | 718 | 707 | 716 | 26,800 | 716 |
2022-08-09 | 711 | 712 | 705 | 711 | 35,900 | 711 |
2022-08-08 | 713 | 715 | 709 | 710 | 21,700 | 710 |
2022-08-05 | 709 | 714 | 703 | 713 | 21,800 | 713 |
2022-08-04 | 705 | 712 | 695 | 712 | 45,200 | 712 |
2022-08-03 | 701 | 720 | 696 | 704 | 90,200 | 704 |
2022-08-02 | 713 | 713 | 700 | 703 | 22,600 | 703 |
2022-08-01 | 708 | 713 | 707 | 713 | 22,900 | 713 |
2022-07-29 | 723 | 723 | 706 | 706 | 26,000 | 706 |
2022-07-28 | 719 | 724 | 712 | 724 | 58,000 | 724 |
2022-07-27 | 717 | 717 | 710 | 713 | 23,000 | 713 |
2022-07-26 | 719 | 719 | 711 | 717 | 10,600 | 717 |
2022-07-25 | 719 | 719 | 708 | 719 | 21,000 | 719 |
2022-07-22 | 715 | 718 | 713 | 716 | 19,200 | 716 |
2022-07-21 | 710 | 717 | 709 | 717 | 20,700 | 717 |
2022-07-20 | 714 | 714 | 707 | 713 | 24,800 | 713 |
2022-07-19 | 705 | 706 | 695 | 706 | 21,600 | 706 |
2022-07-15 | 702 | 703 | 694 | 703 | 22,300 | 703 |
2022-07-14 | 697 | 701 | 693 | 701 | 17,800 | 701 |
2022-07-13 | 696 | 702 | 695 | 702 | 21,400 | 702 |
2022-07-12 | 709 | 709 | 694 | 696 | 38,900 | 696 |
2022-07-11 | 710 | 713 | 705 | 712 | 32,600 | 712 |
2022-07-08 | 701 | 712 | 699 | 703 | 47,300 | 703 |
2022-07-07 | 701 | 707 | 699 | 702 | 28,500 | 702 |
2022-07-06 | 698 | 701 | 692 | 699 | 18,800 | 699 |
2022-07-05 | 697 | 704 | 695 | 703 | 19,800 | 703 |
2022-07-04 | 702 | 702 | 691 | 701 | 37,600 | 701 |
2022-07-01 | 695 | 703 | 688 | 693 | 47,000 | 693 |
2022-06-30 | 723 | 723 | 695 | 698 | 60,200 | 698 |
2022-06-29 | 702 | 726 | 696 | 726 | 98,200 | 726 |
2022-06-28 | 695 | 706 | 694 | 706 | 24,800 | 706 |
2022-06-27 | 705 | 705 | 686 | 693 | 39,100 | 693 |
2022-06-24 | 686 | 694 | 686 | 692 | 24,900 | 692 |
2022-06-23 | 675 | 686 | 675 | 686 | 19,300 | 686 |
2022-06-22 | 690 | 690 | 675 | 675 | 16,300 | 675 |
2022-06-21 | 676 | 682 | 676 | 681 | 18,600 | 681 |
2022-06-20 | 676 | 682 | 668 | 668 | 25,900 | 668 |
2022-06-17 | 670 | 681 | 664 | 673 | 31,000 | 673 |
2022-06-16 | 702 | 702 | 683 | 685 | 22,000 | 685 |
2022-06-15 | 690 | 696 | 688 | 690 | 49,600 | 690 |
2022-06-14 | 690 | 696 | 689 | 691 | 25,300 | 691 |
2022-06-13 | 695 | 703 | 690 | 701 | 37,500 | 701 |
2022-06-10 | 723 | 723 | 705 | 705 | 45,100 | 705 |
2022-06-09 | 714 | 723 | 710 | 721 | 35,600 | 721 |
2022-06-08 | 715 | 720 | 708 | 718 | 62,800 | 718 |
2022-06-07 | 709 | 714 | 702 | 710 | 19,100 | 710 |
2022-06-06 | 705 | 709 | 699 | 707 | 28,200 | 707 |
2022-06-03 | 710 | 710 | 698 | 706 | 21,200 | 706 |
2022-06-02 | 701 | 706 | 694 | 706 | 25,800 | 706 |
2022-06-01 | 698 | 704 | 696 | 704 | 32,800 | 704 |
2022-05-31 | 689 | 695 | 683 | 695 | 29,400 | 695 |
2022-05-30 | 672 | 693 | 672 | 693 | 91,400 | 693 |
2022-05-27 | 672 | 672 | 665 | 671 | 17,200 | 671 |
2022-05-26 | 672 | 672 | 662 | 662 | 16,200 | 662 |
2022-05-25 | 665 | 665 | 655 | 662 | 19,500 | 662 |
2022-05-24 | 670 | 670 | 655 | 660 | 26,200 | 660 |
2022-05-23 | 676 | 676 | 665 | 671 | 16,200 | 671 |
2022-05-20 | 660 | 670 | 659 | 668 | 17,600 | 668 |
2022-05-19 | 653 | 660 | 650 | 660 | 15,600 | 660 |
2022-05-18 | 662 | 671 | 662 | 666 | 29,300 | 666 |
2022-05-17 | 664 | 670 | 659 | 664 | 26,900 | 664 |
2022-05-16 | 677 | 678 | 659 | 664 | 35,900 | 664 |
2022-05-13 | 643 | 668 | 641 | 668 | 49,500 | 668 |
2022-05-12 | 665 | 665 | 642 | 645 | 71,400 | 645 |
2022-05-11 | 628 | 680 | 628 | 665 | 140,300 | 665 |
2022-05-10 | 630 | 632 | 626 | 628 | 29,200 | 628 |
2022-05-09 | 640 | 641 | 632 | 632 | 24,000 | 632 |
2022-05-06 | 644 | 645 | 637 | 644 | 25,200 | 644 |
2022-05-02 | 632 | 649 | 632 | 644 | 35,500 | 644 |
2022-04-28 | 635 | 637 | 627 | 629 | 47,800 | 629 |
2022-04-27 | 627 | 636 | 623 | 636 | 59,500 | 636 |
2022-04-26 | 634 | 634 | 628 | 630 | 20,300 | 630 |
2022-04-25 | 630 | 638 | 626 | 634 | 38,000 | 634 |
2022-04-22 | 638 | 643 | 633 | 639 | 27,000 | 639 |
2022-04-21 | 641 | 646 | 640 | 644 | 19,300 | 644 |
2022-04-20 | 643 | 648 | 639 | 641 | 18,800 | 641 |
2022-04-19 | 637 | 642 | 637 | 639 | 20,700 | 639 |
2022-04-18 | 650 | 650 | 635 | 638 | 22,600 | 638 |
2022-04-15 | 651 | 652 | 645 | 645 | 9,600 | 645 |
2022-04-14 | 643 | 650 | 638 | 650 | 18,000 | 650 |
2022-04-13 | 643 | 643 | 634 | 638 | 69,300 | 638 |
2022-04-12 | 649 | 653 | 642 | 643 | 52,000 | 643 |
2022-04-11 | 655 | 658 | 650 | 658 | 14,800 | 658 |
2022-04-08 | 662 | 662 | 651 | 655 | 31,000 | 655 |
2022-04-07 | 662 | 662 | 652 | 652 | 44,900 | 652 |
2022-04-06 | 676 | 678 | 668 | 671 | 19,700 | 671 |
2022-04-05 | 681 | 681 | 677 | 677 | 16,400 | 677 |
2022-04-04 | 683 | 683 | 671 | 672 | 15,900 | 672 |
2022-04-01 | 672 | 678 | 664 | 677 | 20,500 | 677 |
2022-03-31 | 670 | 681 | 670 | 672 | 26,300 | 672 |
2022-03-30 | 688 | 688 | 670 | 679 | 41,200 | 679 |
2022-03-29 | 685 | 691 | 677 | 689 | 30,700 | 689 |
2022-03-28 | 685 | 685 | 676 | 683 | 34,900 | 683 |
2022-03-25 | 682 | 682 | 668 | 676 | 35,500 | 676 |
2022-03-24 | 675 | 680 | 664 | 680 | 51,100 | 680 |
2022-03-23 | 671 | 682 | 671 | 681 | 57,400 | 681 |
2022-03-22 | 668 | 669 | 661 | 669 | 48,700 | 669 |
2022-03-18 | 663 | 668 | 658 | 668 | 43,600 | 668 |
2022-03-17 | 657 | 667 | 654 | 667 | 48,800 | 667 |
2022-03-16 | 664 | 664 | 648 | 655 | 44,700 | 655 |
2022-03-15 | 645 | 659 | 641 | 659 | 35,600 | 659 |
2022-03-14 | 647 | 649 | 641 | 645 | 49,300 | 645 |
2022-03-11 | 656 | 658 | 645 | 650 | 57,800 | 650 |
2022-03-10 | 655 | 666 | 654 | 666 | 52,200 | 666 |
2022-03-09 | 666 | 667 | 644 | 648 | 63,100 | 648 |
2022-03-08 | 660 | 671 | 657 | 666 | 79,200 | 666 |
2022-03-07 | 670 | 674 | 661 | 667 | 70,000 | 667 |
2022-03-04 | 680 | 681 | 668 | 676 | 55,800 | 676 |
2022-03-03 | 690 | 691 | 679 | 682 | 34,100 | 682 |
2022-03-02 | 687 | 690 | 678 | 683 | 60,500 | 683 |
2022-03-01 | 686 | 689 | 682 | 689 | 44,300 | 689 |
2022-02-28 | 685 | 686 | 676 | 682 | 38,900 | 682 |
2022-02-25 | 680 | 682 | 667 | 682 | 43,600 | 682 |
2022-02-24 | 679 | 683 | 668 | 680 | 38,300 | 680 |
2022-02-22 | 680 | 680 | 671 | 674 | 39,900 | 674 |
2022-02-21 | 687 | 689 | 684 | 684 | 23,400 | 684 |
2022-02-18 | 690 | 698 | 684 | 694 | 35,800 | 694 |
2022-02-17 | 692 | 697 | 687 | 697 | 31,500 | 697 |
2022-02-16 | 697 | 697 | 687 | 696 | 26,900 | 696 |
2022-02-15 | 693 | 696 | 684 | 689 | 42,000 | 689 |
2022-02-14 | 692 | 693 | 684 | 690 | 45,900 | 690 |
2022-02-10 | 694 | 699 | 692 | 699 | 33,400 | 699 |
2022-02-09 | 691 | 693 | 686 | 687 | 28,600 | 687 |
2022-02-08 | 699 | 699 | 686 | 688 | 33,400 | 688 |
2022-02-07 | 697 | 704 | 693 | 697 | 36,800 | 697 |
2022-02-04 | 700 | 704 | 687 | 696 | 45,900 | 696 |
2022-02-03 | 710 | 715 | 695 | 703 | 63,000 | 703 |
2022-02-02 | 698 | 716 | 698 | 710 | 30,800 | 710 |
2022-02-01 | 700 | 702 | 692 | 693 | 27,400 | 693 |
2022-01-31 | 706 | 706 | 696 | 701 | 26,300 | 701 |
2022-01-28 | 693 | 709 | 693 | 709 | 34,000 | 709 |
2022-01-27 | 709 | 709 | 687 | 687 | 59,700 | 687 |
2022-01-26 | 708 | 712 | 697 | 705 | 36,900 | 705 |
2022-01-25 | 719 | 719 | 705 | 706 | 36,900 | 706 |
2022-01-24 | 715 | 722 | 710 | 722 | 16,800 | 722 |
2022-01-21 | 710 | 718 | 709 | 717 | 18,500 | 717 |
2022-01-20 | 710 | 722 | 710 | 713 | 20,800 | 713 |
2022-01-19 | 716 | 718 | 709 | 709 | 48,000 | 709 |
2022-01-18 | 736 | 737 | 720 | 720 | 58,200 | 720 |
2022-01-17 | 734 | 736 | 729 | 736 | 25,000 | 736 |
2022-01-14 | 735 | 738 | 728 | 733 | 30,300 | 733 |
2022-01-13 | 745 | 747 | 736 | 737 | 68,100 | 737 |
2022-01-12 | 738 | 751 | 737 | 749 | 33,100 | 749 |
2022-01-11 | 742 | 749 | 734 | 738 | 30,600 | 738 |
2022-01-07 | 748 | 753 | 736 | 746 | 39,100 | 746 |
2022-01-06 | 759 | 764 | 750 | 750 | 24,300 | 750 |
2022-01-05 | 767 | 767 | 753 | 759 | 21,700 | 759 |
2022-01-04 | 752 | 759 | 746 | 758 | 20,600 | 758 |
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