6482 (株)ユーシン精機 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,7201,7301,7201,72112,300782.27
2004-12-291,7251,7381,7151,71613,600780
2004-12-281,7151,7301,7151,7247,600783.64
2004-12-271,7311,7401,7151,72212,400782.73
2004-12-241,7231,7481,7231,73150,200786.82
2004-12-221,7081,7301,7081,72323,700783.18
2004-12-211,6681,7101,6681,70015,500772.73
2004-12-201,6951,7091,6811,69533,500770.46
2004-12-171,6621,7091,6621,69592,000770.46
2004-12-161,6301,6551,6301,65449,000751.82
2004-12-151,6101,6191,6021,61514,600734.09
2004-12-141,6101,6151,6011,6088,900730.91
2004-12-131,6151,6241,6071,61113,400732.27
2004-12-101,6151,6161,6001,60145,100727.73
2004-12-091,6181,6181,5961,60017,800727.27
2004-12-081,6001,6291,5941,60915,000731.36
2004-12-071,6021,6101,5981,60011,800727.27
2004-12-061,5981,6551,5881,60245,600728.18
2004-12-031,5491,5681,5401,56812,800712.73
2004-12-021,5361,5641,5361,54012,000700
2004-12-011,5421,5581,5301,53522,400697.73
2004-11-301,5711,5761,5401,55126,800705
2004-11-291,5691,5991,5691,5749,600715.46
2004-11-261,5711,5861,5481,54819,300703.64
2004-11-251,6041,6041,5571,57114,300714.09
2004-11-241,6001,6001,5461,55916,400708.64
2004-11-221,5751,5751,5201,53733,100698.64
2004-11-191,5501,5941,5501,57627,500716.36
2004-11-181,6121,6121,5501,55217,900705.46
2004-11-171,5831,6031,5801,58712,700721.36
2004-11-161,6271,6271,5861,59718,800725.91
2004-11-151,6061,6351,6051,62620,600739.09
2004-11-121,5641,6001,5451,57631,200716.36
2004-11-111,6281,6501,5941,59419,500724.55
2004-11-101,6501,6661,6121,62437,300738.18
2004-11-091,6881,6881,6671,67844,500762.73
2004-11-081,6801,6801,6581,66762,100757.73
2004-11-051,6481,6641,6301,65564,100752.27
2004-11-041,6051,6241,6051,61824,500735.46
2004-11-021,5851,6041,5851,60414,700729.09
2004-11-011,5951,5951,5751,58813,900721.82
2004-10-291,5751,5891,5701,58627,600720.91
2004-10-281,5511,5751,5351,57532,000715.91
2004-10-271,5521,5701,5201,52161,700691.36
2004-10-261,5801,5831,5401,55948,600708.64
2004-10-251,5921,6021,5821,58347,900719.55
2004-10-221,6401,6401,5921,59253,300723.64
2004-10-211,6681,6741,6501,65055,000750
2004-10-201,6651,6931,6651,67094,100759.09
2004-10-191,8001,8451,8001,84510,700838.64
2004-10-181,8281,8281,7801,82326,500828.64
2004-10-151,8251,8401,8051,82748,600830.46
2004-10-141,8401,8461,8101,83015,700831.82
2004-10-131,8451,8691,8451,84610,300839.09
2004-10-121,8631,8701,8451,84526,900838.64
2004-10-081,8681,8731,8451,86130,400845.91
2004-10-071,8781,8781,8471,87314,600851.36
2004-10-061,8381,8521,8251,85223,400841.82
2004-10-051,8331,8361,8141,82212,600828.18
2004-10-041,8091,8241,8001,81335,000824.09
2004-10-011,8151,8181,7841,78733,900812.27
2004-09-301,7881,8001,7851,78514,800811.36
2004-09-291,8041,8041,7861,8005,100818.18
2004-09-281,8001,8001,7851,7864,400811.82
2004-09-271,7971,8061,7861,8009,900818.18
2004-09-241,8101,8111,7851,81120,500823.18
2004-09-221,8411,8411,8111,82012,500827.27
2004-09-211,8191,8451,8191,82013,100827.27
2004-09-171,8251,8401,8151,81812,200826.36
2004-09-161,8131,8301,8131,82115,000827.73
2004-09-151,8451,8451,8311,8317,400832.27
2004-09-141,8431,8581,8381,83928,000835.91
2004-09-131,8101,8401,8101,83214,500832.73
2004-09-101,8331,8351,7961,80550,400820.46
2004-09-091,8681,8691,8511,85215,200841.82
2004-09-081,8741,8751,8601,86020,300845.46
2004-09-071,8911,8911,8731,87311,300851.36
2004-09-061,8901,8961,8501,87815,300853.64
2004-09-031,8971,8971,8601,87215,300850.91
2004-09-021,8811,8991,8721,89912,900863.18
2004-09-011,9001,9001,8671,8738,200851.36
2004-08-311,8401,9061,8361,90615,000866.36
2004-08-301,8801,8801,8631,8639,700846.82
2004-08-271,8741,8801,8611,8648,800847.27
2004-08-261,8961,8961,8621,8749,500851.82
2004-08-251,8801,8801,8601,86619,400848.18
2004-08-241,8901,8901,8601,86010,400845.46
2004-08-231,8861,9101,8751,88114,600855
2004-08-201,8451,9001,8411,87730,700853.18
2004-08-191,8101,8351,8101,83025,500831.82
2004-08-181,8091,8091,7801,80218,400819.09
2004-08-171,7981,8201,7721,77243,200805.46
2004-08-161,7931,8001,7661,79541,800815.91
2004-08-131,8011,8011,7731,77630,300807.27
2004-08-121,8311,8351,8111,81513,700825
2004-08-111,8621,8621,8111,82118,600827.73
2004-08-101,8001,8301,7901,81023,100822.73
2004-08-091,8501,8561,7971,81845,600826.36
2004-08-061,8791,8821,8521,85616,000843.64
2004-08-051,8871,8991,8701,88315,700855.91
2004-08-041,8801,9171,8601,91726,700871.36
2004-08-031,9401,9401,8901,91717,100871.36
2004-08-021,9101,9401,8811,94025,400881.82
2004-07-301,9661,9661,9251,94024,300881.82
2004-07-291,9301,9541,8741,95340,300887.73
2004-07-281,9591,9681,9321,94017,800881.82
2004-07-271,9651,9651,9161,95826,100890
2004-07-261,9701,9901,9391,97126,400895.91
2004-07-231,9902,0051,9681,97524,500897.73
2004-07-222,0002,0151,9901,99015,300904.55
2004-07-212,0002,0051,9852,00040,300909.09
2004-07-202,0002,0251,9802,01035,800913.64
2004-07-161,9801,9811,9281,956104,500889.09
2004-07-152,0302,0402,0002,00029,800909.09
2004-07-142,0252,0602,0202,02042,500918.18
2004-07-132,0452,0552,0102,02553,500920.46
2004-07-122,0502,1102,0252,03537,200925
2004-07-092,0202,0402,0202,04036,400927.27
2004-07-082,0352,0702,0202,02027,000918.18
2004-07-072,0252,0502,0252,03041,500922.73
2004-07-062,1102,1152,0502,05041,500931.82
2004-07-052,1552,1602,1102,11032,900959.09
2004-07-022,1802,1852,1552,17014,800986.36
2004-07-012,1902,2302,1902,21025,2001,004.55
2004-06-302,2002,2152,1902,21027,6001,004.55
2004-06-292,2152,2202,2002,20039,3001,000
2004-06-282,2002,2202,1852,21087,7001,004.55
2004-06-252,2002,2002,1602,1909,800995.46
2004-06-242,1552,1802,1502,16525,900984.09
2004-06-232,1352,1952,1352,15021,000977.27
2004-06-222,1352,1602,1202,12538,700965.91
2004-06-212,1902,2202,1352,13535,700970.46
2004-06-182,1602,1702,1002,12532,200965.91
2004-06-172,2002,2202,1652,18534,200993.18
2004-06-162,2102,2402,2002,21015,2001,004.55
2004-06-152,2052,2102,1902,20040,0001,000
2004-06-142,2102,2152,1852,20517,2001,002.27
2004-06-112,1902,2302,1852,23073,3001,013.64
2004-06-102,2002,2302,2002,21016,1001,004.55
2004-06-092,2002,2352,1952,2009,2001,000
2004-06-082,2202,2352,1902,20011,8001,000
2004-06-072,1802,2252,1802,20529,6001,002.27
2004-06-042,1552,1852,1552,18049,000990.91
2004-06-032,2302,2452,1402,16526,500984.09
2004-06-022,2652,2752,2452,24541,8001,020.45
2004-06-012,2602,2702,2452,26568,3001,029.55
2004-05-312,2502,3502,2402,29055,4001,040.91
2004-05-282,2352,2452,2002,23518,4001,015.91
2004-05-272,1502,2102,1452,20023,9001,000
2004-05-262,1452,2152,1402,16561,600984.09
2004-05-252,1352,1402,0902,10583,900956.82
2004-05-242,1902,2052,1502,15037,000977.27
2004-05-212,1152,1652,1152,13037,000968.18
2004-05-202,1652,2002,1052,10539,800956.82
2004-05-192,1752,2652,1552,20550,0001,002.27
2004-05-182,0502,1352,0502,10550,900956.82
2004-05-172,1602,1602,0202,02027,500918.18
2004-05-142,1552,2502,1552,17528,500988.64
2004-05-132,2902,2902,1852,19027,100995.46
2004-05-122,4002,4002,2752,30039,4001,045.45
2004-05-112,1952,3402,1952,26036,1001,027.27
2004-05-102,4602,5102,3002,31548,6001,052.27
2004-05-072,4702,5302,4602,50027,1001,136.36
2004-05-062,5502,5752,5002,50029,5001,136.36
2004-04-302,5902,6402,5452,57033,9001,168.18
2004-04-282,6652,6652,6452,64518,3001,202.27
2004-04-272,6502,6502,6202,64536,0001,202.27
2004-04-262,6502,6602,6352,65038,2001,204.55
2004-04-232,6002,6402,5852,62038,8001,190.91
2004-04-222,5852,5852,5502,58574,1001,175
2004-04-212,5552,5802,5302,53048,7001,150
2004-04-202,5552,5552,5052,54523,2001,156.82
2004-04-192,5402,5852,5052,55535,5001,161.36
2004-04-162,6002,6002,5252,53538,4001,152.27
2004-04-152,5502,5852,5052,50540,9001,138.64
2004-04-142,5552,5752,5502,55536,1001,161.36
2004-04-132,5802,6102,5702,58049,2001,172.73
2004-04-122,5602,5902,5502,58046,8001,172.73
2004-04-092,6102,6102,5502,56060,4001,163.64
2004-04-082,6002,6002,5652,57059,4001,168.18
2004-04-072,6202,6252,5952,60017,9001,181.82
2004-04-062,6202,6702,5952,620121,5001,190.91
2004-04-052,5502,5902,5452,58578,1001,175
2004-04-022,5352,5402,5052,51521,2001,143.18
2004-04-012,5502,5652,5202,53528,8001,152.27
2004-03-312,5302,5502,5202,54530,0001,156.82
2004-03-302,5552,5802,5302,53026,9001,150
2004-03-292,5802,5802,5352,55029,9001,159.09
2004-03-262,6402,6402,5702,58036,6001,172.73
2004-03-252,6702,7402,6252,69564,1001,113.64
2004-03-242,6102,6602,6052,66059,8001,099.17
2004-03-232,6002,6152,5952,60021,5001,074.38
2004-03-222,6002,6252,5902,59512,7001,072.31
2004-03-192,5702,5952,5502,59022,8001,070.25
2004-03-182,6302,6302,5802,58033,9001,066.12
2004-03-172,6402,6502,5902,59028,1001,070.25
2004-03-162,6202,6602,6052,61534,1001,080.58
2004-03-152,6452,6452,6202,62514,0001,084.71
2004-03-122,5502,6252,5502,60542,2001,076.45
2004-03-112,5802,6702,5802,67059,8001,103.31
2004-03-102,7402,7452,7002,70017,9001,115.70
2004-03-092,7652,7752,7352,75526,2001,138.43
2004-03-082,8102,8302,7952,80555,7001,159.09
2004-03-052,7352,7902,7202,79065,4001,152.89
2004-03-042,7202,7502,7152,74052,5001,132.23
2004-03-032,7002,8002,7002,72571,4001,126.03
2004-03-022,6802,6802,6602,67524,0001,105.37
2004-03-012,6302,6802,6202,67030,4001,103.31
2004-02-272,5802,6302,5502,63019,7001,086.78
2004-02-262,5102,6152,5052,61518,2001,080.58
2004-02-252,5102,5402,5102,5206,6001,041.32
2004-02-242,5602,5952,5302,53016,0001,045.45
2004-02-232,5602,5852,5452,56011,9001,057.85
2004-02-202,5752,5902,5602,57520,2001,064.05
2004-02-192,5652,6402,5652,64027,8001,090.91
2004-02-182,6802,6802,6152,64521,2001,092.98
2004-02-172,5802,6502,5752,62013,3001,082.64
2004-02-162,6252,6252,5002,58018,6001,066.12
2004-02-132,4652,6302,4502,63022,9001,086.78
2004-02-122,5402,5502,4652,4658,3001,018.60
2004-02-102,5302,5502,4302,51018,6001,037.19
2004-02-092,5502,5802,5052,51015,3001,037.19
2004-02-062,5452,5902,5302,5359,6001,047.52
2004-02-052,5702,5802,5202,54022,1001,049.59
2004-02-042,6452,6452,5302,62520,8001,084.71
2004-02-032,6302,6502,5602,65013,7001,095.04
2004-02-022,6052,6502,6052,62511,4001,084.71
2004-01-302,5252,6402,5252,62518,9001,084.71
2004-01-292,5402,5802,5102,51559,4001,039.26
2004-01-282,5902,6502,5702,58020,9001,066.12
2004-01-272,6752,7002,6202,62030,4001,082.64
2004-01-262,7652,7802,6602,66049,6001,099.17
2004-01-232,7902,7952,7502,76524,9001,142.56
2004-01-222,8302,8302,7752,80543,6001,159.09
2004-01-212,7502,8002,7152,78528,9001,150.83
2004-01-202,8002,8002,7452,74523,3001,134.30
2004-01-192,7302,8202,7002,79067,5001,152.89
2004-01-162,7202,7302,6902,69046,3001,111.57
2004-01-152,6952,7002,6502,65022,6001,095.04
2004-01-142,6402,6902,6002,69041,2001,111.57
2004-01-132,6302,6702,5402,60030,3001,074.38
2004-01-092,5802,6302,5802,59026,6001,070.25
2004-01-082,5552,5602,5402,54028,1001,049.59
2004-01-072,5702,5702,5152,5159,0001,039.26
2004-01-062,6402,6402,5102,57027,8001,061.98
2004-01-052,6302,6502,6152,64031,0001,090.91

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