6482 (株)ユーシン精機の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,060	2,060	2,010	2,010	12,800	913.64
2005-12-29	2,015	2,080	2,015	2,055	45,700	934.09
2005-12-28	1,977	2,025	1,976	2,005	27,700	911.36
2005-12-27	1,981	1,990	1,968	1,974	34,800	897.27
2005-12-26	1,960	1,979	1,945	1,975	35,000	897.73
2005-12-22	1,947	1,978	1,938	1,958	43,500	890
2005-12-21	1,947	1,976	1,944	1,962	41,100	891.82
2005-12-20	1,931	1,971	1,931	1,962	22,000	891.82
2005-12-19	1,975	1,981	1,941	1,950	34,300	886.36
2005-12-16	1,980	1,981	1,957	1,971	75,100	895.91
2005-12-15	1,971	1,987	1,950	1,970	46,000	895.46
2005-12-14	2,030	2,030	1,966	1,970	53,800	895.46
2005-12-13	1,998	2,025	1,985	1,997	59,000	907.73
2005-12-12	1,967	1,994	1,963	1,988	75,500	903.64
2005-12-09	1,960	1,988	1,950	1,966	131,200	893.64
2005-12-08	1,976	1,980	1,953	1,966	47,200	893.64
2005-12-07	1,965	1,983	1,957	1,981	45,400	900.46
2005-12-06	1,994	1,999	1,960	1,964	48,400	892.73
2005-12-05	1,964	1,998	1,963	1,989	69,900	904.09
2005-12-02	1,938	1,941	1,930	1,941	43,300	882.27
2005-12-01	1,935	1,941	1,929	1,938	32,300	880.91
2005-11-30	1,924	1,938	1,924	1,935	28,000	879.55
2005-11-29	1,940	1,942	1,910	1,924	59,100	874.55
2005-11-28	1,950	1,950	1,920	1,939	53,000	881.36
2005-11-25	1,920	1,922	1,895	1,916	92,200	870.91
2005-11-24	1,913	1,946	1,910	1,910	76,200	868.18
2005-11-22	1,913	1,914	1,886	1,893	150,100	860.46
2005-11-21	1,956	1,960	1,913	1,913	116,700	869.55
2005-11-18	2,030	2,030	1,952	1,953	113,900	887.73
2005-11-17	2,040	2,090	2,025	2,030	24,500	922.73
2005-11-16	2,030	2,065	2,030	2,040	10,500	927.27
2005-11-15	2,040	2,055	2,020	2,040	14,300	927.27
2005-11-14	2,030	2,060	2,015	2,035	26,500	925
2005-11-11	2,095	2,095	2,050	2,055	13,100	934.09
2005-11-10	2,100	2,130	2,010	2,050	44,400	931.82
2005-11-09	2,035	2,100	1,997	2,095	48,500	952.27
2005-11-08	2,000	2,030	1,982	1,985	27,900	902.27
2005-11-07	2,000	2,005	1,969	1,979	45,900	899.55
2005-11-04	1,980	1,988	1,970	1,972	56,100	896.36
2005-11-02	1,940	1,962	1,940	1,950	21,400	886.36
2005-11-01	1,948	1,950	1,936	1,944	6,000	883.64
2005-10-31	1,950	1,950	1,926	1,928	35,900	876.36
2005-10-28	1,950	1,950	1,911	1,950	24,500	886.36
2005-10-27	1,953	1,961	1,924	1,953	23,100	887.73
2005-10-26	1,928	1,930	1,915	1,923	12,800	874.09
2005-10-25	1,932	1,940	1,901	1,901	19,300	864.09
2005-10-24	1,974	1,974	1,900	1,902	23,500	864.55
2005-10-21	1,950	1,978	1,905	1,978	30,300	899.09
2005-10-20	1,962	2,010	1,962	1,965	20,400	893.18
2005-10-19	1,970	1,971	1,900	1,951	19,800	886.82
2005-10-18	2,025	2,025	1,980	1,980	13,700	900
2005-10-17	2,050	2,050	1,990	2,025	17,500	920.46
2005-10-14	2,050	2,055	2,000	2,045	23,500	929.55
2005-10-13	2,050	2,070	2,025	2,070	25,900	940.91
2005-10-12	2,050	2,080	2,035	2,080	39,900	945.46
2005-10-11	2,050	2,060	2,030	2,055	12,300	934.09
2005-10-07	2,070	2,070	2,040	2,050	32,800	931.82
2005-10-06	2,055	2,055	2,000	2,030	23,900	922.73
2005-10-05	2,065	2,075	2,040	2,065	19,000	938.64
2005-10-04	2,035	2,060	2,035	2,060	13,500	936.36
2005-10-03	2,050	2,050	2,005	2,050	8,900	931.82
2005-09-30	2,045	2,070	2,025	2,050	27,900	931.82
2005-09-29	2,050	2,060	2,035	2,050	22,700	931.82
2005-09-28	2,025	2,050	2,020	2,040	13,800	927.27
2005-09-27	2,020	2,045	2,015	2,015	6,900	915.91
2005-09-26	2,040	2,040	2,000	2,040	15,400	927.27
2005-09-22	2,015	2,020	2,000	2,020	15,400	918.18
2005-09-21	1,995	2,010	1,987	2,000	19,200	909.09
2005-09-20	1,992	2,010	1,980	1,981	11,600	900.46
2005-09-16	2,000	2,015	1,990	1,990	13,500	904.55
2005-09-15	1,998	2,010	1,990	1,995	13,200	906.82
2005-09-14	1,999	2,005	1,981	2,005	12,700	911.36
2005-09-13	2,000	2,010	1,982	1,986	7,000	902.73
2005-09-12	2,025	2,030	1,990	2,005	10,400	911.36
2005-09-09	2,030	2,030	1,999	2,010	34,900	913.64
2005-09-08	2,000	2,010	1,940	2,010	8,300	913.64
2005-09-07	2,000	2,015	1,991	2,010	26,900	913.64
2005-09-06	2,000	2,005	2,000	2,000	7,600	909.09
2005-09-05	2,000	2,020	2,000	2,005	7,400	911.36
2005-09-02	2,030	2,030	2,010	2,010	20,200	913.64
2005-09-01	2,020	2,030	2,010	2,015	10,100	915.91
2005-08-31	2,000	2,015	1,985	2,000	22,000	909.09
2005-08-30	1,964	2,005	1,964	1,985	17,100	902.27
2005-08-29	1,999	1,999	1,956	1,962	4,900	891.82
2005-08-26	1,977	2,000	1,914	1,999	19,200	908.64
2005-08-25	2,000	2,000	1,986	2,000	9,000	909.09
2005-08-24	1,997	2,000	1,981	2,000	6,800	909.09
2005-08-23	1,999	2,005	1,958	1,997	25,700	907.73
2005-08-22	1,977	2,005	1,973	2,000	18,400	909.09
2005-08-19	2,000	2,005	1,985	1,997	20,800	907.73
2005-08-18	1,991	2,005	1,991	2,005	30,000	911.36
2005-08-17	1,985	1,992	1,963	1,990	16,100	904.55
2005-08-16	2,010	2,010	2,000	2,005	4,600	911.36
2005-08-15	1,960	2,020	1,960	2,000	7,200	909.09
2005-08-12	2,020	2,025	2,000	2,000	5,200	909.09
2005-08-11	2,025	2,030	2,000	2,000	10,600	909.09
2005-08-10	2,005	2,045	2,000	2,045	12,600	929.55
2005-08-09	2,000	2,010	1,995	2,000	14,300	909.09
2005-08-08	1,931	1,999	1,920	1,954	14,600	888.18
2005-08-05	1,961	2,005	1,900	2,005	14,900	911.36
2005-08-04	1,989	2,000	1,960	1,960	8,600	890.91
2005-08-03	2,020	2,030	2,000	2,000	7,100	909.09
2005-08-02	2,030	2,040	2,020	2,020	9,800	918.18
2005-08-01	2,030	2,030	2,020	2,030	4,700	922.73
2005-07-29	2,040	2,040	2,000	2,010	7,800	913.64
2005-07-28	2,030	2,035	2,010	2,030	11,900	922.73
2005-07-27	2,000	2,035	2,000	2,030	9,600	922.73
2005-07-26	2,010	2,035	2,000	2,000	5,400	909.09
2005-07-25	2,045	2,045	2,005	2,025	10,200	920.46
2005-07-22	2,005	2,035	2,005	2,005	12,100	911.36
2005-07-21	2,030	2,030	2,010	2,010	7,200	913.64
2005-07-20	2,010	2,030	2,005	2,020	6,800	918.18
2005-07-19	2,050	2,050	2,010	2,025	7,900	920.46
2005-07-15	2,010	2,025	2,005	2,015	15,100	915.91
2005-07-14	2,040	2,040	2,005	2,005	21,300	911.36
2005-07-13	2,000	2,010	2,000	2,010	5,700	913.64
2005-07-12	2,000	2,010	1,992	2,005	7,900	911.36
2005-07-11	2,005	2,030	1,995	2,000	17,200	909.09
2005-07-08	2,005	2,030	2,000	2,020	13,800	918.18
2005-07-07	2,005	2,030	2,000	2,010	6,800	913.64
2005-07-06	2,030	2,055	2,000	2,000	10,200	909.09
2005-07-05	2,060	2,065	2,035	2,040	14,800	927.27
2005-07-04	2,030	2,080	2,020	2,080	43,900	945.46
2005-07-01	1,980	2,030	1,980	2,030	39,900	922.73
2005-06-30	1,982	1,988	1,980	1,981	32,500	900.46
2005-06-29	1,980	1,987	1,961	1,982	18,900	900.91
2005-06-28	1,959	1,969	1,930	1,945	10,600	884.09
2005-06-27	1,965	1,980	1,952	1,959	10,800	890.46
2005-06-24	1,930	1,965	1,906	1,965	11,700	893.18
2005-06-23	1,955	1,960	1,940	1,950	10,300	886.36
2005-06-22	1,945	1,960	1,944	1,960	12,300	890.91
2005-06-21	1,959	1,963	1,946	1,955	12,000	888.64
2005-06-20	1,950	1,967	1,943	1,965	17,000	893.18
2005-06-17	1,900	1,965	1,900	1,949	73,800	885.91
2005-06-16	1,862	1,899	1,831	1,880	29,400	854.55
2005-06-15	1,850	1,869	1,830	1,864	15,300	847.27
2005-06-14	1,838	1,845	1,830	1,830	3,300	831.82
2005-06-13	1,825	1,838	1,814	1,835	15,000	834.09
2005-06-10	1,848	1,848	1,830	1,838	23,700	835.46
2005-06-09	1,820	1,849	1,813	1,845	23,300	838.64
2005-06-08	1,830	1,840	1,825	1,830	7,200	831.82
2005-06-07	1,848	1,855	1,830	1,840	6,300	836.36
2005-06-06	1,870	1,870	1,830	1,848	7,700	840
2005-06-03	1,830	1,870	1,818	1,870	19,800	850
2005-06-02	1,846	1,850	1,813	1,825	18,700	829.55
2005-06-01	1,834	1,847	1,831	1,846	8,400	839.09
2005-05-31	1,811	1,847	1,800	1,847	11,800	839.55
2005-05-30	1,831	1,860	1,830	1,830	10,000	831.82
2005-05-27	1,830	1,844	1,828	1,831	12,000	832.27
2005-05-26	1,857	1,857	1,800	1,830	11,200	831.82
2005-05-25	1,859	1,859	1,797	1,797	12,700	816.82
2005-05-24	1,827	1,850	1,806	1,845	20,700	838.64
2005-05-23	1,824	1,835	1,824	1,826	9,600	830
2005-05-20	1,850	1,850	1,820	1,820	17,100	827.27
2005-05-19	1,802	1,827	1,793	1,827	30,000	830.46
2005-05-18	1,799	1,811	1,795	1,804	22,700	820
2005-05-17	1,806	1,836	1,789	1,795	12,900	815.91
2005-05-16	1,850	1,855	1,800	1,804	10,200	820
2005-05-13	1,872	1,873	1,846	1,853	14,200	842.27
2005-05-12	1,842	1,890	1,842	1,872	18,000	850.91
2005-05-11	1,817	1,888	1,817	1,862	63,900	846.36
2005-05-10	1,770	1,991	1,770	1,801	191,800	818.64
2005-05-09	1,733	1,770	1,730	1,760	64,700	800
2005-05-06	1,724	1,747	1,724	1,730	19,800	786.36
2005-05-02	1,704	1,744	1,704	1,724	10,100	783.64
2005-04-28	1,742	1,743	1,720	1,720	20,600	781.82
2005-04-27	1,731	1,739	1,711	1,739	39,000	790.46
2005-04-26	1,719	1,749	1,715	1,743	24,600	792.27
2005-04-25	1,706	1,718	1,703	1,704	13,400	774.55
2005-04-22	1,709	1,718	1,706	1,711	17,900	777.73
2005-04-21	1,681	1,705	1,678	1,699	18,700	772.27
2005-04-20	1,763	1,763	1,721	1,721	38,300	782.27
2005-04-19	1,730	1,785	1,730	1,777	25,300	807.73
2005-04-18	1,780	1,782	1,748	1,748	71,000	794.55
2005-04-15	1,800	1,800	1,766	1,782	26,600	810
2005-04-14	1,834	1,836	1,801	1,823	9,300	828.64
2005-04-13	1,834	1,864	1,832	1,864	19,600	847.27
2005-04-12	1,848	1,865	1,824	1,836	11,300	834.55
2005-04-11	1,880	1,880	1,849	1,865	20,400	847.73
2005-04-08	1,848	1,880	1,835	1,876	60,000	852.73
2005-04-07	1,829	1,845	1,817	1,835	22,600	834.09
2005-04-06	1,830	1,830	1,810	1,820	18,600	827.27
2005-04-05	1,820	1,840	1,813	1,840	15,900	836.36
2005-04-04	1,824	1,826	1,810	1,810	17,400	822.73
2005-04-01	1,830	1,830	1,820	1,828	25,400	830.91
2005-03-31	1,825	1,829	1,799	1,826	35,000	830
2005-03-30	1,830	1,837	1,826	1,835	23,900	834.09
2005-03-29	1,850	1,852	1,825	1,844	16,100	838.18
2005-03-28	1,848	1,850	1,837	1,849	11,500	840.46
2005-03-25	1,820	1,828	1,800	1,828	37,900	830.91
2005-03-24	1,794	1,826	1,783	1,786	41,600	811.82
2005-03-23	1,771	1,780	1,753	1,771	29,300	805
2005-03-22	1,810	1,810	1,790	1,790	12,700	813.64
2005-03-18	1,810	1,817	1,786	1,801	31,200	818.64
2005-03-17	1,820	1,820	1,790	1,802	13,500	819.09
2005-03-16	1,850	1,850	1,822	1,826	13,700	830
2005-03-15	1,836	1,845	1,816	1,831	36,100	832.27
2005-03-14	1,842	1,843	1,820	1,820	10,400	827.27
2005-03-11	1,850	1,852	1,842	1,842	27,500	837.27
2005-03-10	1,829	1,849	1,829	1,847	13,700	839.55
2005-03-09	1,830	1,849	1,830	1,831	11,700	832.27
2005-03-08	1,850	1,858	1,835	1,836	16,500	834.55
2005-03-07	1,850	1,877	1,847	1,858	15,800	844.55
2005-03-04	1,850	1,863	1,841	1,857	11,500	844.09
2005-03-03	1,859	1,865	1,854	1,858	22,600	844.55
2005-03-02	1,889	1,889	1,855	1,865	8,900	847.73
2005-03-01	1,870	1,876	1,854	1,869	16,200	849.55
2005-02-28	1,850	1,877	1,846	1,875	34,000	852.27
2005-02-25	1,826	1,858	1,821	1,842	56,300	837.27
2005-02-24	1,799	1,801	1,782	1,801	30,200	818.64
2005-02-23	1,794	1,794	1,762	1,767	23,000	803.18
2005-02-22	1,789	1,798	1,775	1,775	17,000	806.82
2005-02-21	1,782	1,800	1,782	1,789	27,000	813.18
2005-02-18	1,782	1,785	1,767	1,774	32,300	806.36
2005-02-17	1,780	1,780	1,765	1,779	24,800	808.64
2005-02-16	1,780	1,780	1,751	1,755	16,600	797.73
2005-02-15	1,779	1,780	1,764	1,780	26,100	809.09
2005-02-14	1,785	1,785	1,755	1,755	32,200	797.73
2005-02-10	1,722	1,759	1,700	1,750	33,400	795.46
2005-02-09	1,696	1,715	1,696	1,711	21,600	777.73
2005-02-08	1,707	1,719	1,706	1,708	24,800	776.36
2005-02-07	1,715	1,720	1,706	1,707	15,000	775.91
2005-02-04	1,707	1,710	1,690	1,705	19,900	775
2005-02-03	1,674	1,696	1,664	1,696	35,100	770.91
2005-02-02	1,677	1,684	1,660	1,671	33,500	759.55
2005-02-01	1,704	1,707	1,672	1,687	15,500	766.82
2005-01-31	1,705	1,719	1,700	1,704	20,300	774.55
2005-01-28	1,720	1,729	1,686	1,712	21,200	778.18
2005-01-27	1,734	1,734	1,720	1,720	8,100	781.82
2005-01-26	1,721	1,729	1,721	1,722	8,400	782.73
2005-01-25	1,732	1,732	1,720	1,721	18,400	782.27
2005-01-24	1,750	1,750	1,716	1,722	10,500	782.73
2005-01-21	1,720	1,730	1,717	1,720	14,100	781.82
2005-01-20	1,722	1,728	1,721	1,721	8,700	782.27
2005-01-19	1,732	1,755	1,731	1,731	7,500	786.82
2005-01-18	1,750	1,754	1,739	1,749	16,300	795
2005-01-17	1,740	1,756	1,731	1,739	15,300	790.46
2005-01-14	1,729	1,748	1,718	1,740	28,600	790.91
2005-01-13	1,730	1,745	1,729	1,732	14,200	787.27
2005-01-12	1,754	1,754	1,730	1,730	20,400	786.36
2005-01-11	1,750	1,755	1,740	1,755	11,400	797.73
2005-01-07	1,730	1,741	1,730	1,740	5,900	790.91
2005-01-06	1,730	1,736	1,729	1,732	16,600	787.27
2005-01-05	1,733	1,734	1,723	1,729	7,700	785.91
2005-01-04	1,716	1,745	1,716	1,733	4,600	787.73

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 [2005年度]

6482 (株)ユーシン精機の時系列データ [2005年度]