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
2022-08-1571971971271919,100719
2022-08-1271972071171930,100719
2022-08-1070971870771626,800716
2022-08-0971171270571135,900711
2022-08-0871371570971021,700710
2022-08-0570971470371321,800713
2022-08-0470571269571245,200712
2022-08-0370172069670490,200704
2022-08-0271371370070322,600703
2022-08-0170871370771322,900713
2022-07-2972372370670626,000706
2022-07-2871972471272458,000724
2022-07-2771771771071323,000713
2022-07-2671971971171710,600717
2022-07-2571971970871921,000719
2022-07-2271571871371619,200716
2022-07-2171071770971720,700717
2022-07-2071471470771324,800713
2022-07-1970570669570621,600706
2022-07-1570270369470322,300703
2022-07-1469770169370117,800701
2022-07-1369670269570221,400702
2022-07-1270970969469638,900696
2022-07-1171071370571232,600712
2022-07-0870171269970347,300703
2022-07-0770170769970228,500702
2022-07-0669870169269918,800699
2022-07-0569770469570319,800703
2022-07-0470270269170137,600701
2022-07-0169570368869347,000693
2022-06-3072372369569860,200698
2022-06-2970272669672698,200726
2022-06-2869570669470624,800706
2022-06-2770570568669339,100693
2022-06-2468669468669224,900692
2022-06-2367568667568619,300686
2022-06-2269069067567516,300675
2022-06-2167668267668118,600681
2022-06-2067668266866825,900668
2022-06-1767068166467331,000673
2022-06-1670270268368522,000685
2022-06-1569069668869049,600690
2022-06-1469069668969125,300691
2022-06-1369570369070137,500701
2022-06-1072372370570545,100705
2022-06-0971472371072135,600721
2022-06-0871572070871862,800718
2022-06-0770971470271019,100710
2022-06-0670570969970728,200707
2022-06-0371071069870621,200706
2022-06-0270170669470625,800706
2022-06-0169870469670432,800704
2022-05-3168969568369529,400695
2022-05-3067269367269391,400693
2022-05-2767267266567117,200671
2022-05-2667267266266216,200662
2022-05-2566566565566219,500662
2022-05-2467067065566026,200660
2022-05-2367667666567116,200671
2022-05-2066067065966817,600668
2022-05-1965366065066015,600660
2022-05-1866267166266629,300666
2022-05-1766467065966426,900664
2022-05-1667767865966435,900664
2022-05-1364366864166849,500668
2022-05-1266566564264571,400645
2022-05-11628680628665140,300665
2022-05-1063063262662829,200628
2022-05-0964064163263224,000632
2022-05-0664464563764425,200644
2022-05-0263264963264435,500644
2022-04-2863563762762947,800629
2022-04-2762763662363659,500636
2022-04-2663463462863020,300630
2022-04-2563063862663438,000634
2022-04-2263864363363927,000639
2022-04-2164164664064419,300644
2022-04-2064364863964118,800641
2022-04-1963764263763920,700639
2022-04-1865065063563822,600638
2022-04-156516526456459,600645
2022-04-1464365063865018,000650
2022-04-1364364363463869,300638
2022-04-1264965364264352,000643
2022-04-1165565865065814,800658
2022-04-0866266265165531,000655
2022-04-0766266265265244,900652
2022-04-0667667866867119,700671
2022-04-0568168167767716,400677
2022-04-0468368367167215,900672
2022-04-0167267866467720,500677
2022-03-3167068167067226,300672
2022-03-3068868867067941,200679
2022-03-2968569167768930,700689
2022-03-2868568567668334,900683
2022-03-2568268266867635,500676
2022-03-2467568066468051,100680
2022-03-2367168267168157,400681
2022-03-2266866966166948,700669
2022-03-1866366865866843,600668
2022-03-1765766765466748,800667
2022-03-1666466464865544,700655
2022-03-1564565964165935,600659
2022-03-1464764964164549,300645
2022-03-1165665864565057,800650
2022-03-1065566665466652,200666
2022-03-0966666764464863,100648
2022-03-0866067165766679,200666
2022-03-0767067466166770,000667
2022-03-0468068166867655,800676
2022-03-0369069167968234,100682
2022-03-0268769067868360,500683
2022-03-0168668968268944,300689
2022-02-2868568667668238,900682
2022-02-2568068266768243,600682
2022-02-2467968366868038,300680
2022-02-2268068067167439,900674
2022-02-2168768968468423,400684
2022-02-1869069868469435,800694
2022-02-1769269768769731,500697
2022-02-1669769768769626,900696
2022-02-1569369668468942,000689
2022-02-1469269368469045,900690
2022-02-1069469969269933,400699
2022-02-0969169368668728,600687
2022-02-0869969968668833,400688
2022-02-0769770469369736,800697
2022-02-0470070468769645,900696
2022-02-0371071569570363,000703
2022-02-0269871669871030,800710
2022-02-0170070269269327,400693
2022-01-3170670669670126,300701
2022-01-2869370969370934,000709
2022-01-2770970968768759,700687
2022-01-2670871269770536,900705
2022-01-2571971970570636,900706
2022-01-2471572271072216,800722
2022-01-2171071870971718,500717
2022-01-2071072271071320,800713
2022-01-1971671870970948,000709
2022-01-1873673772072058,200720
2022-01-1773473672973625,000736
2022-01-1473573872873330,300733
2022-01-1374574773673768,100737
2022-01-1273875173774933,100749
2022-01-1174274973473830,600738
2022-01-0774875373674639,100746
2022-01-0675976475075024,300750
2022-01-0576776775375921,700759
2022-01-0475275974675820,600758

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