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
2004-12-30	1,720	1,730	1,720	1,721	12,300	782.27
2004-12-29	1,725	1,738	1,715	1,716	13,600	780
2004-12-28	1,715	1,730	1,715	1,724	7,600	783.64
2004-12-27	1,731	1,740	1,715	1,722	12,400	782.73
2004-12-24	1,723	1,748	1,723	1,731	50,200	786.82
2004-12-22	1,708	1,730	1,708	1,723	23,700	783.18
2004-12-21	1,668	1,710	1,668	1,700	15,500	772.73
2004-12-20	1,695	1,709	1,681	1,695	33,500	770.46
2004-12-17	1,662	1,709	1,662	1,695	92,000	770.46
2004-12-16	1,630	1,655	1,630	1,654	49,000	751.82
2004-12-15	1,610	1,619	1,602	1,615	14,600	734.09
2004-12-14	1,610	1,615	1,601	1,608	8,900	730.91
2004-12-13	1,615	1,624	1,607	1,611	13,400	732.27
2004-12-10	1,615	1,616	1,600	1,601	45,100	727.73
2004-12-09	1,618	1,618	1,596	1,600	17,800	727.27
2004-12-08	1,600	1,629	1,594	1,609	15,000	731.36
2004-12-07	1,602	1,610	1,598	1,600	11,800	727.27
2004-12-06	1,598	1,655	1,588	1,602	45,600	728.18
2004-12-03	1,549	1,568	1,540	1,568	12,800	712.73
2004-12-02	1,536	1,564	1,536	1,540	12,000	700
2004-12-01	1,542	1,558	1,530	1,535	22,400	697.73
2004-11-30	1,571	1,576	1,540	1,551	26,800	705
2004-11-29	1,569	1,599	1,569	1,574	9,600	715.46
2004-11-26	1,571	1,586	1,548	1,548	19,300	703.64
2004-11-25	1,604	1,604	1,557	1,571	14,300	714.09
2004-11-24	1,600	1,600	1,546	1,559	16,400	708.64
2004-11-22	1,575	1,575	1,520	1,537	33,100	698.64
2004-11-19	1,550	1,594	1,550	1,576	27,500	716.36
2004-11-18	1,612	1,612	1,550	1,552	17,900	705.46
2004-11-17	1,583	1,603	1,580	1,587	12,700	721.36
2004-11-16	1,627	1,627	1,586	1,597	18,800	725.91
2004-11-15	1,606	1,635	1,605	1,626	20,600	739.09
2004-11-12	1,564	1,600	1,545	1,576	31,200	716.36
2004-11-11	1,628	1,650	1,594	1,594	19,500	724.55
2004-11-10	1,650	1,666	1,612	1,624	37,300	738.18
2004-11-09	1,688	1,688	1,667	1,678	44,500	762.73
2004-11-08	1,680	1,680	1,658	1,667	62,100	757.73
2004-11-05	1,648	1,664	1,630	1,655	64,100	752.27
2004-11-04	1,605	1,624	1,605	1,618	24,500	735.46
2004-11-02	1,585	1,604	1,585	1,604	14,700	729.09
2004-11-01	1,595	1,595	1,575	1,588	13,900	721.82
2004-10-29	1,575	1,589	1,570	1,586	27,600	720.91
2004-10-28	1,551	1,575	1,535	1,575	32,000	715.91
2004-10-27	1,552	1,570	1,520	1,521	61,700	691.36
2004-10-26	1,580	1,583	1,540	1,559	48,600	708.64
2004-10-25	1,592	1,602	1,582	1,583	47,900	719.55
2004-10-22	1,640	1,640	1,592	1,592	53,300	723.64
2004-10-21	1,668	1,674	1,650	1,650	55,000	750
2004-10-20	1,665	1,693	1,665	1,670	94,100	759.09
2004-10-19	1,800	1,845	1,800	1,845	10,700	838.64
2004-10-18	1,828	1,828	1,780	1,823	26,500	828.64
2004-10-15	1,825	1,840	1,805	1,827	48,600	830.46
2004-10-14	1,840	1,846	1,810	1,830	15,700	831.82
2004-10-13	1,845	1,869	1,845	1,846	10,300	839.09
2004-10-12	1,863	1,870	1,845	1,845	26,900	838.64
2004-10-08	1,868	1,873	1,845	1,861	30,400	845.91
2004-10-07	1,878	1,878	1,847	1,873	14,600	851.36
2004-10-06	1,838	1,852	1,825	1,852	23,400	841.82
2004-10-05	1,833	1,836	1,814	1,822	12,600	828.18
2004-10-04	1,809	1,824	1,800	1,813	35,000	824.09
2004-10-01	1,815	1,818	1,784	1,787	33,900	812.27
2004-09-30	1,788	1,800	1,785	1,785	14,800	811.36
2004-09-29	1,804	1,804	1,786	1,800	5,100	818.18
2004-09-28	1,800	1,800	1,785	1,786	4,400	811.82
2004-09-27	1,797	1,806	1,786	1,800	9,900	818.18
2004-09-24	1,810	1,811	1,785	1,811	20,500	823.18
2004-09-22	1,841	1,841	1,811	1,820	12,500	827.27
2004-09-21	1,819	1,845	1,819	1,820	13,100	827.27
2004-09-17	1,825	1,840	1,815	1,818	12,200	826.36
2004-09-16	1,813	1,830	1,813	1,821	15,000	827.73
2004-09-15	1,845	1,845	1,831	1,831	7,400	832.27
2004-09-14	1,843	1,858	1,838	1,839	28,000	835.91
2004-09-13	1,810	1,840	1,810	1,832	14,500	832.73
2004-09-10	1,833	1,835	1,796	1,805	50,400	820.46
2004-09-09	1,868	1,869	1,851	1,852	15,200	841.82
2004-09-08	1,874	1,875	1,860	1,860	20,300	845.46
2004-09-07	1,891	1,891	1,873	1,873	11,300	851.36
2004-09-06	1,890	1,896	1,850	1,878	15,300	853.64
2004-09-03	1,897	1,897	1,860	1,872	15,300	850.91
2004-09-02	1,881	1,899	1,872	1,899	12,900	863.18
2004-09-01	1,900	1,900	1,867	1,873	8,200	851.36
2004-08-31	1,840	1,906	1,836	1,906	15,000	866.36
2004-08-30	1,880	1,880	1,863	1,863	9,700	846.82
2004-08-27	1,874	1,880	1,861	1,864	8,800	847.27
2004-08-26	1,896	1,896	1,862	1,874	9,500	851.82
2004-08-25	1,880	1,880	1,860	1,866	19,400	848.18
2004-08-24	1,890	1,890	1,860	1,860	10,400	845.46
2004-08-23	1,886	1,910	1,875	1,881	14,600	855
2004-08-20	1,845	1,900	1,841	1,877	30,700	853.18
2004-08-19	1,810	1,835	1,810	1,830	25,500	831.82
2004-08-18	1,809	1,809	1,780	1,802	18,400	819.09
2004-08-17	1,798	1,820	1,772	1,772	43,200	805.46
2004-08-16	1,793	1,800	1,766	1,795	41,800	815.91
2004-08-13	1,801	1,801	1,773	1,776	30,300	807.27
2004-08-12	1,831	1,835	1,811	1,815	13,700	825
2004-08-11	1,862	1,862	1,811	1,821	18,600	827.73
2004-08-10	1,800	1,830	1,790	1,810	23,100	822.73
2004-08-09	1,850	1,856	1,797	1,818	45,600	826.36
2004-08-06	1,879	1,882	1,852	1,856	16,000	843.64
2004-08-05	1,887	1,899	1,870	1,883	15,700	855.91
2004-08-04	1,880	1,917	1,860	1,917	26,700	871.36
2004-08-03	1,940	1,940	1,890	1,917	17,100	871.36
2004-08-02	1,910	1,940	1,881	1,940	25,400	881.82
2004-07-30	1,966	1,966	1,925	1,940	24,300	881.82
2004-07-29	1,930	1,954	1,874	1,953	40,300	887.73
2004-07-28	1,959	1,968	1,932	1,940	17,800	881.82
2004-07-27	1,965	1,965	1,916	1,958	26,100	890
2004-07-26	1,970	1,990	1,939	1,971	26,400	895.91
2004-07-23	1,990	2,005	1,968	1,975	24,500	897.73
2004-07-22	2,000	2,015	1,990	1,990	15,300	904.55
2004-07-21	2,000	2,005	1,985	2,000	40,300	909.09
2004-07-20	2,000	2,025	1,980	2,010	35,800	913.64
2004-07-16	1,980	1,981	1,928	1,956	104,500	889.09
2004-07-15	2,030	2,040	2,000	2,000	29,800	909.09
2004-07-14	2,025	2,060	2,020	2,020	42,500	918.18
2004-07-13	2,045	2,055	2,010	2,025	53,500	920.46
2004-07-12	2,050	2,110	2,025	2,035	37,200	925
2004-07-09	2,020	2,040	2,020	2,040	36,400	927.27
2004-07-08	2,035	2,070	2,020	2,020	27,000	918.18
2004-07-07	2,025	2,050	2,025	2,030	41,500	922.73
2004-07-06	2,110	2,115	2,050	2,050	41,500	931.82
2004-07-05	2,155	2,160	2,110	2,110	32,900	959.09
2004-07-02	2,180	2,185	2,155	2,170	14,800	986.36
2004-07-01	2,190	2,230	2,190	2,210	25,200	1,004.55
2004-06-30	2,200	2,215	2,190	2,210	27,600	1,004.55
2004-06-29	2,215	2,220	2,200	2,200	39,300	1,000
2004-06-28	2,200	2,220	2,185	2,210	87,700	1,004.55
2004-06-25	2,200	2,200	2,160	2,190	9,800	995.46
2004-06-24	2,155	2,180	2,150	2,165	25,900	984.09
2004-06-23	2,135	2,195	2,135	2,150	21,000	977.27
2004-06-22	2,135	2,160	2,120	2,125	38,700	965.91
2004-06-21	2,190	2,220	2,135	2,135	35,700	970.46
2004-06-18	2,160	2,170	2,100	2,125	32,200	965.91
2004-06-17	2,200	2,220	2,165	2,185	34,200	993.18
2004-06-16	2,210	2,240	2,200	2,210	15,200	1,004.55
2004-06-15	2,205	2,210	2,190	2,200	40,000	1,000
2004-06-14	2,210	2,215	2,185	2,205	17,200	1,002.27
2004-06-11	2,190	2,230	2,185	2,230	73,300	1,013.64
2004-06-10	2,200	2,230	2,200	2,210	16,100	1,004.55
2004-06-09	2,200	2,235	2,195	2,200	9,200	1,000
2004-06-08	2,220	2,235	2,190	2,200	11,800	1,000
2004-06-07	2,180	2,225	2,180	2,205	29,600	1,002.27
2004-06-04	2,155	2,185	2,155	2,180	49,000	990.91
2004-06-03	2,230	2,245	2,140	2,165	26,500	984.09
2004-06-02	2,265	2,275	2,245	2,245	41,800	1,020.45
2004-06-01	2,260	2,270	2,245	2,265	68,300	1,029.55
2004-05-31	2,250	2,350	2,240	2,290	55,400	1,040.91
2004-05-28	2,235	2,245	2,200	2,235	18,400	1,015.91
2004-05-27	2,150	2,210	2,145	2,200	23,900	1,000
2004-05-26	2,145	2,215	2,140	2,165	61,600	984.09
2004-05-25	2,135	2,140	2,090	2,105	83,900	956.82
2004-05-24	2,190	2,205	2,150	2,150	37,000	977.27
2004-05-21	2,115	2,165	2,115	2,130	37,000	968.18
2004-05-20	2,165	2,200	2,105	2,105	39,800	956.82
2004-05-19	2,175	2,265	2,155	2,205	50,000	1,002.27
2004-05-18	2,050	2,135	2,050	2,105	50,900	956.82
2004-05-17	2,160	2,160	2,020	2,020	27,500	918.18
2004-05-14	2,155	2,250	2,155	2,175	28,500	988.64
2004-05-13	2,290	2,290	2,185	2,190	27,100	995.46
2004-05-12	2,400	2,400	2,275	2,300	39,400	1,045.45
2004-05-11	2,195	2,340	2,195	2,260	36,100	1,027.27
2004-05-10	2,460	2,510	2,300	2,315	48,600	1,052.27
2004-05-07	2,470	2,530	2,460	2,500	27,100	1,136.36
2004-05-06	2,550	2,575	2,500	2,500	29,500	1,136.36
2004-04-30	2,590	2,640	2,545	2,570	33,900	1,168.18
2004-04-28	2,665	2,665	2,645	2,645	18,300	1,202.27
2004-04-27	2,650	2,650	2,620	2,645	36,000	1,202.27
2004-04-26	2,650	2,660	2,635	2,650	38,200	1,204.55
2004-04-23	2,600	2,640	2,585	2,620	38,800	1,190.91
2004-04-22	2,585	2,585	2,550	2,585	74,100	1,175
2004-04-21	2,555	2,580	2,530	2,530	48,700	1,150
2004-04-20	2,555	2,555	2,505	2,545	23,200	1,156.82
2004-04-19	2,540	2,585	2,505	2,555	35,500	1,161.36
2004-04-16	2,600	2,600	2,525	2,535	38,400	1,152.27
2004-04-15	2,550	2,585	2,505	2,505	40,900	1,138.64
2004-04-14	2,555	2,575	2,550	2,555	36,100	1,161.36
2004-04-13	2,580	2,610	2,570	2,580	49,200	1,172.73
2004-04-12	2,560	2,590	2,550	2,580	46,800	1,172.73
2004-04-09	2,610	2,610	2,550	2,560	60,400	1,163.64
2004-04-08	2,600	2,600	2,565	2,570	59,400	1,168.18
2004-04-07	2,620	2,625	2,595	2,600	17,900	1,181.82
2004-04-06	2,620	2,670	2,595	2,620	121,500	1,190.91
2004-04-05	2,550	2,590	2,545	2,585	78,100	1,175
2004-04-02	2,535	2,540	2,505	2,515	21,200	1,143.18
2004-04-01	2,550	2,565	2,520	2,535	28,800	1,152.27
2004-03-31	2,530	2,550	2,520	2,545	30,000	1,156.82
2004-03-30	2,555	2,580	2,530	2,530	26,900	1,150
2004-03-29	2,580	2,580	2,535	2,550	29,900	1,159.09
2004-03-26	2,640	2,640	2,570	2,580	36,600	1,172.73
2004-03-25	2,670	2,740	2,625	2,695	64,100	1,113.64
2004-03-24	2,610	2,660	2,605	2,660	59,800	1,099.17
2004-03-23	2,600	2,615	2,595	2,600	21,500	1,074.38
2004-03-22	2,600	2,625	2,590	2,595	12,700	1,072.31
2004-03-19	2,570	2,595	2,550	2,590	22,800	1,070.25
2004-03-18	2,630	2,630	2,580	2,580	33,900	1,066.12
2004-03-17	2,640	2,650	2,590	2,590	28,100	1,070.25
2004-03-16	2,620	2,660	2,605	2,615	34,100	1,080.58
2004-03-15	2,645	2,645	2,620	2,625	14,000	1,084.71
2004-03-12	2,550	2,625	2,550	2,605	42,200	1,076.45
2004-03-11	2,580	2,670	2,580	2,670	59,800	1,103.31
2004-03-10	2,740	2,745	2,700	2,700	17,900	1,115.70
2004-03-09	2,765	2,775	2,735	2,755	26,200	1,138.43
2004-03-08	2,810	2,830	2,795	2,805	55,700	1,159.09
2004-03-05	2,735	2,790	2,720	2,790	65,400	1,152.89
2004-03-04	2,720	2,750	2,715	2,740	52,500	1,132.23
2004-03-03	2,700	2,800	2,700	2,725	71,400	1,126.03
2004-03-02	2,680	2,680	2,660	2,675	24,000	1,105.37
2004-03-01	2,630	2,680	2,620	2,670	30,400	1,103.31
2004-02-27	2,580	2,630	2,550	2,630	19,700	1,086.78
2004-02-26	2,510	2,615	2,505	2,615	18,200	1,080.58
2004-02-25	2,510	2,540	2,510	2,520	6,600	1,041.32
2004-02-24	2,560	2,595	2,530	2,530	16,000	1,045.45
2004-02-23	2,560	2,585	2,545	2,560	11,900	1,057.85
2004-02-20	2,575	2,590	2,560	2,575	20,200	1,064.05
2004-02-19	2,565	2,640	2,565	2,640	27,800	1,090.91
2004-02-18	2,680	2,680	2,615	2,645	21,200	1,092.98
2004-02-17	2,580	2,650	2,575	2,620	13,300	1,082.64
2004-02-16	2,625	2,625	2,500	2,580	18,600	1,066.12
2004-02-13	2,465	2,630	2,450	2,630	22,900	1,086.78
2004-02-12	2,540	2,550	2,465	2,465	8,300	1,018.60
2004-02-10	2,530	2,550	2,430	2,510	18,600	1,037.19
2004-02-09	2,550	2,580	2,505	2,510	15,300	1,037.19
2004-02-06	2,545	2,590	2,530	2,535	9,600	1,047.52
2004-02-05	2,570	2,580	2,520	2,540	22,100	1,049.59
2004-02-04	2,645	2,645	2,530	2,625	20,800	1,084.71
2004-02-03	2,630	2,650	2,560	2,650	13,700	1,095.04
2004-02-02	2,605	2,650	2,605	2,625	11,400	1,084.71
2004-01-30	2,525	2,640	2,525	2,625	18,900	1,084.71
2004-01-29	2,540	2,580	2,510	2,515	59,400	1,039.26
2004-01-28	2,590	2,650	2,570	2,580	20,900	1,066.12
2004-01-27	2,675	2,700	2,620	2,620	30,400	1,082.64
2004-01-26	2,765	2,780	2,660	2,660	49,600	1,099.17
2004-01-23	2,790	2,795	2,750	2,765	24,900	1,142.56
2004-01-22	2,830	2,830	2,775	2,805	43,600	1,159.09
2004-01-21	2,750	2,800	2,715	2,785	28,900	1,150.83
2004-01-20	2,800	2,800	2,745	2,745	23,300	1,134.30
2004-01-19	2,730	2,820	2,700	2,790	67,500	1,152.89
2004-01-16	2,720	2,730	2,690	2,690	46,300	1,111.57
2004-01-15	2,695	2,700	2,650	2,650	22,600	1,095.04
2004-01-14	2,640	2,690	2,600	2,690	41,200	1,111.57
2004-01-13	2,630	2,670	2,540	2,600	30,300	1,074.38
2004-01-09	2,580	2,630	2,580	2,590	26,600	1,070.25
2004-01-08	2,555	2,560	2,540	2,540	28,100	1,049.59
2004-01-07	2,570	2,570	2,515	2,515	9,000	1,039.26
2004-01-06	2,640	2,640	2,510	2,570	27,800	1,061.98
2004-01-05	2,630	2,650	2,615	2,640	31,000	1,090.91

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6482 (株)ユーシン精機 の時系列データ [2004年度]

6482 (株)ユーシン精機の時系列データ [2004年度]