6482 (株)ユーシン精機の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,540	2,620	2,530	2,610	19,600	1,078.51
2003-12-29	2,450	2,520	2,400	2,520	18,800	1,041.32
2003-12-26	2,285	2,435	2,240	2,400	34,700	991.74
2003-12-25	2,380	2,380	2,275	2,305	53,600	952.48
2003-12-24	2,390	2,400	2,335	2,350	20,800	971.07
2003-12-22	2,440	2,440	2,370	2,440	7,500	1,008.26
2003-12-19	2,400	2,480	2,370	2,440	35,100	1,008.26
2003-12-18	2,400	2,405	2,345	2,405	15,700	993.80
2003-12-17	2,430	2,440	2,370	2,400	20,400	991.74
2003-12-16	2,470	2,470	2,350	2,350	11,300	971.07
2003-12-15	2,460	2,500	2,450	2,475	13,900	1,022.73
2003-12-12	2,420	2,420	2,350	2,420	26,800	1,000
2003-12-11	2,420	2,455	2,380	2,415	21,400	997.93
2003-12-10	2,335	2,420	2,310	2,420	13,200	1,000
2003-12-09	2,475	2,475	2,350	2,455	8,600	1,014.46
2003-12-08	2,525	2,525	2,470	2,475	19,400	1,022.73
2003-12-05	2,560	2,560	2,500	2,550	12,700	1,053.72
2003-12-04	2,500	2,545	2,500	2,530	8,100	1,045.45
2003-12-03	2,505	2,570	2,505	2,525	6,600	1,043.39
2003-12-02	2,600	2,600	2,570	2,575	11,100	1,064.05
2003-12-01	2,480	2,620	2,480	2,610	22,300	1,078.51
2003-11-28	2,640	2,670	2,530	2,670	17,100	1,103.31
2003-11-27	2,510	2,650	2,500	2,640	25,000	1,090.91
2003-11-26	2,510	2,545	2,510	2,525	15,000	1,043.39
2003-11-25	2,520	2,530	2,485	2,505	22,900	1,035.12
2003-11-21	2,300	2,500	2,250	2,440	20,700	1,008.26
2003-11-20	2,310	2,375	2,250	2,290	23,000	946.28
2003-11-19	2,400	2,400	2,320	2,320	11,300	958.68
2003-11-18	2,360	2,380	2,305	2,330	16,100	962.81
2003-11-17	2,410	2,490	2,360	2,440	16,200	1,008.26
2003-11-14	2,540	2,590	2,540	2,540	21,200	1,049.59
2003-11-13	2,600	2,600	2,530	2,530	11,700	1,045.45
2003-11-12	2,500	2,550	2,460	2,550	31,800	1,053.72
2003-11-11	2,670	2,670	2,490	2,560	53,900	1,057.85
2003-11-10	2,740	2,785	2,715	2,730	16,200	1,128.10
2003-11-07	2,810	2,830	2,775	2,820	22,700	1,165.29
2003-11-06	2,915	2,950	2,855	2,860	12,700	1,181.82
2003-11-05	3,020	3,020	2,910	2,915	8,900	1,204.55
2003-11-04	2,890	3,020	2,890	3,020	25,600	1,247.93
2003-10-31	2,860	2,860	2,805	2,810	31,500	1,161.16
2003-10-30	2,850	2,855	2,805	2,820	52,800	1,165.29
2003-10-29	2,835	2,880	2,810	2,850	36,200	1,177.69
2003-10-28	2,880	2,910	2,870	2,875	27,600	1,188.02
2003-10-27	2,940	2,940	2,860	2,880	17,700	1,190.08
2003-10-24	2,975	2,975	2,900	2,940	18,200	1,214.88
2003-10-23	3,010	3,030	2,830	2,995	32,900	1,237.60
2003-10-22	3,050	3,150	3,050	3,070	11,800	1,268.60
2003-10-21	3,200	3,230	3,020	3,100	46,500	1,280.99
2003-10-20	3,040	3,300	3,000	3,300	55,300	1,363.64
2003-10-17	3,020	3,030	2,950	2,975	20,100	1,229.34
2003-10-16	2,955	3,030	2,950	2,980	27,800	1,231.40
2003-10-15	3,000	3,030	2,965	3,000	12,800	1,239.67
2003-10-14	2,965	3,010	2,965	2,980	15,000	1,231.40
2003-10-10	3,040	3,040	2,990	3,000	30,400	1,239.67
2003-10-09	2,960	3,070	2,950	3,070	26,700	1,268.60
2003-10-08	3,010	3,080	2,955	3,010	9,100	1,243.80
2003-10-07	3,080	3,100	2,950	3,010	11,800	1,243.80
2003-10-06	3,070	3,070	3,010	3,030	11,600	1,252.07
2003-10-03	3,010	3,010	2,945	2,975	9,700	1,229.34
2003-10-02	3,000	3,020	2,910	2,965	11,100	1,225.21
2003-10-01	3,000	3,020	2,970	2,980	15,500	1,231.40
2003-09-30	3,000	3,030	2,965	2,970	8,100	1,227.27
2003-09-29	3,000	3,040	3,000	3,020	9,200	1,247.93
2003-09-26	2,930	2,990	2,830	2,955	8,600	1,221.07
2003-09-25	2,950	2,960	2,820	2,930	29,500	1,210.74
2003-09-24	3,010	3,050	2,950	2,970	35,400	1,227.27
2003-09-22	3,150	3,150	2,980	3,000	40,500	1,239.67
2003-09-19	3,090	3,230	3,080	3,150	38,800	1,301.65
2003-09-18	3,130	3,140	3,060	3,060	22,400	1,264.46
2003-09-17	3,280	3,280	3,120	3,120	36,400	1,289.26
2003-09-16	3,260	3,270	3,180	3,180	36,500	1,314.05
2003-09-12	3,210	3,250	3,160	3,210	40,200	1,326.45
2003-09-11	3,270	3,290	3,130	3,140	61,600	1,297.52
2003-09-10	3,150	3,300	3,150	3,290	132,300	1,359.50
2003-09-09	3,050	3,150	3,050	3,120	29,500	1,289.26
2003-09-08	3,050	3,050	3,020	3,020	12,200	1,247.93
2003-09-05	3,020	3,030	2,985	3,000	23,500	1,239.67
2003-09-04	2,910	2,980	2,910	2,940	73,000	1,214.88
2003-09-03	2,995	3,030	2,710	3,000	67,500	1,239.67
2003-09-02	3,050	3,060	2,990	2,990	32,000	1,235.54
2003-09-01	3,060	3,060	3,000	3,040	27,500	1,256.20
2003-08-29	3,050	3,050	2,990	2,995	23,500	1,237.60
2003-08-28	3,040	3,090	3,020	3,030	25,400	1,252.07
2003-08-27	3,010	3,100	3,010	3,030	21,300	1,252.07
2003-08-26	3,010	3,040	2,960	2,995	40,900	1,237.60
2003-08-25	3,180	3,250	3,030	3,050	46,200	1,260.33
2003-08-22	3,160	3,250	3,160	3,230	38,900	1,334.71
2003-08-21	3,090	3,200	3,090	3,160	38,700	1,305.79
2003-08-20	3,230	3,290	3,000	3,070	157,100	1,268.60
2003-08-19	2,880	3,150	2,850	3,080	102,100	1,272.73
2003-08-18	2,750	2,800	2,710	2,795	20,600	1,154.96
2003-08-15	2,800	2,800	2,675	2,750	29,300	1,136.36
2003-08-14	2,690	2,820	2,600	2,800	37,600	1,157.02
2003-08-13	2,445	2,675	2,445	2,650	27,700	1,095.04
2003-08-12	2,355	2,460	2,350	2,405	19,200	993.80
2003-08-11	2,420	2,420	2,335	2,345	7,200	969.01
2003-08-08	2,430	2,500	2,300	2,300	14,900	950.41
2003-08-07	2,305	2,330	2,300	2,310	12,100	954.55
2003-08-06	2,400	2,400	2,340	2,345	23,500	969.01
2003-08-05	2,500	2,505	2,440	2,440	17,300	1,008.26
2003-08-04	2,665	2,690	2,560	2,565	14,100	1,059.92
2003-08-01	2,650	2,660	2,610	2,625	11,200	1,084.71
2003-07-31	2,700	2,700	2,650	2,650	9,900	1,095.04
2003-07-30	2,695	2,700	2,660	2,670	11,200	1,103.31
2003-07-29	2,700	2,725	2,655	2,655	35,500	1,097.11
2003-07-28	2,740	2,750	2,670	2,690	31,700	1,111.57
2003-07-25	2,680	2,745	2,650	2,700	56,300	1,115.70
2003-07-24	2,520	2,550	2,520	2,520	45,900	1,041.32
2003-07-23	2,515	2,545	2,490	2,520	45,100	1,041.32
2003-07-22	2,580	2,580	2,495	2,525	53,000	1,043.39
2003-07-18	2,645	2,715	2,580	2,580	127,100	1,066.12
2003-07-17	2,525	2,690	2,500	2,590	77,600	1,070.25
2003-07-16	2,650	2,650	2,485	2,565	52,000	1,059.92
2003-07-15	2,700	2,705	2,595	2,670	60,500	1,103.31
2003-07-14	2,690	2,750	2,645	2,700	102,800	1,115.70
2003-07-11	2,450	2,700	2,450	2,650	62,500	1,095.04
2003-07-10	2,390	2,540	2,365	2,510	216,900	1,037.19
2003-07-09	2,200	2,285	2,200	2,270	26,600	938.02
2003-07-08	2,405	2,405	2,250	2,290	31,800	946.28
2003-07-07	2,250	2,315	2,240	2,285	23,700	944.22
2003-07-04	2,270	2,270	2,210	2,220	34,400	917.36
2003-07-03	2,420	2,450	2,260	2,270	59,200	938.02
2003-07-02	2,350	2,350	2,250	2,315	61,200	956.61
2003-07-01	2,075	2,320	2,075	2,220	78,800	917.36
2003-06-30	1,980	2,040	1,980	2,040	76,400	842.98
2003-06-27	1,871	1,995	1,871	1,961	71,000	810.33
2003-06-26	1,891	1,891	1,855	1,867	18,900	771.49
2003-06-25	1,881	1,881	1,855	1,861	23,600	769.01
2003-06-24	1,873	1,900	1,851	1,851	17,700	764.88
2003-06-23	1,943	1,950	1,903	1,903	17,400	786.36
2003-06-20	1,950	1,980	1,942	1,942	24,800	802.48
2003-06-19	2,000	2,000	1,980	1,980	24,000	818.18
2003-06-18	2,000	2,010	1,985	1,985	20,400	820.25
2003-06-17	2,000	2,020	1,994	1,994	38,100	823.97
2003-06-16	2,000	2,000	1,970	1,995	32,100	824.38
2003-06-13	2,020	2,040	1,950	2,035	51,300	840.91
2003-06-12	2,090	2,090	2,040	2,040	14,300	842.98
2003-06-11	2,050	2,110	2,050	2,090	17,200	863.64
2003-06-10	2,055	2,110	2,055	2,070	12,600	855.37
2003-06-09	2,150	2,150	2,030	2,060	31,100	851.24
2003-06-06	2,140	2,200	2,080	2,165	36,900	894.63
2003-06-05	2,040	2,120	2,040	2,115	66,400	873.97
2003-06-04	1,944	1,975	1,944	1,970	61,600	814.05
2003-06-03	1,900	1,934	1,890	1,925	26,000	795.46
2003-06-02	1,940	1,950	1,880	1,880	17,300	776.86
2003-05-30	1,920	1,960	1,870	1,939	49,100	801.24
2003-05-29	1,785	1,890	1,777	1,890	46,700	780.99
2003-05-28	1,800	1,800	1,750	1,790	13,300	739.67
2003-05-27	1,765	1,780	1,716	1,750	37,500	723.14
2003-05-26	1,814	1,820	1,750	1,795	58,600	741.74
2003-05-23	1,760	1,810	1,760	1,807	70,800	746.69
2003-05-22	1,744	1,760	1,716	1,744	31,000	720.66
2003-05-21	1,710	1,720	1,699	1,714	19,400	708.26
2003-05-20	1,650	1,710	1,643	1,710	9,600	706.61
2003-05-19	1,721	1,721	1,680	1,690	9,500	698.35
2003-05-16	1,719	1,730	1,700	1,720	34,800	710.74
2003-05-15	1,690	1,710	1,670	1,704	24,200	704.13
2003-05-14	1,675	1,720	1,675	1,690	43,000	698.35
2003-05-13	1,640	1,680	1,639	1,670	46,300	690.08
2003-05-12	1,640	1,650	1,628	1,630	24,500	673.55
2003-05-09	1,620	1,640	1,619	1,625	35,500	671.49
2003-05-08	1,620	1,630	1,603	1,620	27,200	669.42
2003-05-07	1,625	1,630	1,610	1,615	17,700	667.36
2003-05-06	1,630	1,640	1,599	1,601	16,400	661.57
2003-05-02	1,618	1,630	1,613	1,613	9,900	666.53
2003-05-01	1,628	1,628	1,617	1,617	7,900	668.18
2003-04-30	1,623	1,630	1,612	1,612	18,100	666.12
2003-04-28	1,630	1,630	1,613	1,623	26,400	670.66
2003-04-25	1,606	1,630	1,540	1,622	36,400	670.25
2003-04-24	1,597	1,619	1,590	1,610	12,400	665.29
2003-04-23	1,621	1,638	1,596	1,596	12,200	659.50
2003-04-22	1,640	1,640	1,604	1,616	23,500	667.77
2003-04-21	1,601	1,649	1,595	1,640	24,000	677.69
2003-04-18	1,570	1,598	1,552	1,590	6,000	657.03
2003-04-17	1,605	1,605	1,583	1,595	7,700	659.09
2003-04-16	1,616	1,650	1,580	1,625	20,900	671.49
2003-04-15	1,638	1,650	1,580	1,610	15,800	665.29
2003-04-14	1,631	1,649	1,600	1,638	18,900	676.86
2003-04-11	1,642	1,658	1,590	1,630	41,000	673.55
2003-04-10	1,740	1,740	1,581	1,582	23,800	653.72
2003-04-09	1,570	1,680	1,560	1,680	14,700	694.22
2003-04-08	1,570	1,610	1,560	1,600	38,500	661.16
2003-04-07	1,582	1,590	1,546	1,570	5,200	648.76
2003-04-04	1,503	1,530	1,503	1,520	6,600	628.10
2003-04-03	1,530	1,565	1,520	1,533	8,000	633.47
2003-04-02	1,543	1,560	1,492	1,500	29,800	619.84
2003-04-01	1,560	1,601	1,550	1,550	16,700	640.50
2003-03-31	1,699	1,699	1,550	1,550	9,800	640.50
2003-03-28	1,678	1,695	1,664	1,680	24,600	694.22
2003-03-27	1,650	1,680	1,650	1,665	3,900	688.02
2003-03-26	1,650	1,675	1,650	1,675	3,500	692.15
2003-03-25	1,650	1,690	1,650	1,666	11,200	688.43
2003-03-24	1,676	1,690	1,640	1,680	39,300	694.22
2003-03-20	1,680	1,700	1,663	1,675	11,100	692.15
2003-03-19	1,660	1,660	1,626	1,650	10,200	681.82
2003-03-18	1,670	1,690	1,651	1,652	6,700	682.65
2003-03-17	1,700	1,700	1,651	1,670	4,000	690.08
2003-03-14	1,670	1,700	1,670	1,676	38,100	692.56
2003-03-13	1,705	1,710	1,680	1,700	16,500	702.48
2003-03-12	1,734	1,734	1,691	1,705	7,500	704.55
2003-03-11	1,695	1,750	1,695	1,734	4,100	716.53
2003-03-10	1,710	1,710	1,680	1,695	3,200	700.41
2003-03-07	1,880	1,897	1,800	1,800	6,200	743.80
2003-03-06	1,865	1,897	1,865	1,881	5,800	777.27
2003-03-05	1,859	1,870	1,858	1,859	9,000	768.18
2003-03-04	1,860	1,900	1,825	1,889	2,900	780.58
2003-03-03	1,844	1,860	1,820	1,860	10,600	768.60
2003-02-28	1,820	1,850	1,819	1,850	5,700	764.46
2003-02-27	1,881	1,881	1,841	1,850	6,700	764.46
2003-02-26	1,850	1,851	1,831	1,851	8,900	764.88
2003-02-25	1,885	1,910	1,800	1,850	5,900	764.46
2003-02-24	1,892	1,910	1,892	1,910	6,800	789.26
2003-02-21	1,919	1,919	1,880	1,881	4,400	777.27
2003-02-20	1,910	1,920	1,900	1,919	13,500	792.98
2003-02-19	1,900	1,920	1,900	1,900	5,900	785.12
2003-02-18	1,906	1,920	1,880	1,880	9,200	776.86
2003-02-17	1,921	1,921	1,906	1,906	10,900	787.60
2003-02-14	1,880	1,920	1,880	1,891	15,200	781.41
2003-02-13	1,901	1,960	1,900	1,902	8,500	785.95
2003-02-12	1,879	1,930	1,879	1,899	12,900	784.71
2003-02-10	1,880	1,900	1,860	1,870	10,000	772.73
2003-02-07	1,901	1,910	1,900	1,901	3,800	785.54
2003-02-06	1,900	1,919	1,860	1,899	12,600	784.71
2003-02-05	1,947	1,990	1,930	1,930	12,100	797.52
2003-02-04	1,927	1,940	1,908	1,916	10,300	791.74
2003-02-03	1,841	1,899	1,825	1,837	11,600	759.09
2003-01-31	1,880	1,891	1,850	1,850	11,500	764.46
2003-01-30	1,873	1,885	1,873	1,880	4,600	776.86
2003-01-29	1,911	1,911	1,850	1,850	27,400	764.46
2003-01-28	1,950	1,950	1,881	1,881	24,800	777.27
2003-01-27	2,020	2,020	1,930	1,953	14,500	807.03
2003-01-24	2,000	2,020	1,920	1,945	19,900	803.72
2003-01-23	1,986	1,986	1,926	1,965	14,500	811.98
2003-01-22	1,956	1,980	1,926	1,926	14,300	795.87
2003-01-21	1,970	2,010	1,942	1,952	17,600	806.61
2003-01-20	2,020	2,020	1,950	1,970	26,500	814.05
2003-01-17	2,000	2,030	1,970	2,015	9,100	832.65
2003-01-16	1,985	2,030	1,970	2,030	10,300	838.84
2003-01-15	2,000	2,035	1,981	2,000	9,500	826.45
2003-01-14	1,965	2,050	1,965	2,040	6,800	842.98
2003-01-10	2,090	2,090	1,990	2,005	9,700	828.51
2003-01-09	2,010	2,025	2,000	2,025	9,100	836.78
2003-01-08	2,055	2,105	2,020	2,050	27,700	847.11
2003-01-07	2,060	2,075	2,015	2,060	18,800	851.24
2003-01-06	2,030	2,070	1,999	2,020	7,600	834.71

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

6482 (株)ユーシン精機 の時系列データ [2003年度]

6482 (株)ユーシン精機の時系列データ [2003年度]