6482 (株)ユーシン精機の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,235	2,265	2,235	2,260	5,700	1,027.27
2006-12-28	2,285	2,285	2,220	2,220	8,200	1,009.09
2006-12-27	2,250	2,260	2,225	2,225	11,900	1,011.36
2006-12-26	2,200	2,230	2,180	2,215	15,100	1,006.82
2006-12-25	2,250	2,250	2,175	2,185	25,300	993.18
2006-12-22	2,235	2,240	2,195	2,210	23,900	1,004.55
2006-12-21	2,265	2,270	2,230	2,260	19,200	1,027.27
2006-12-20	2,295	2,295	2,250	2,270	30,000	1,031.82
2006-12-19	2,290	2,290	2,265	2,270	18,200	1,031.82
2006-12-18	2,275	2,285	2,265	2,280	14,900	1,036.36
2006-12-15	2,220	2,275	2,220	2,255	50,000	1,025
2006-12-14	2,220	2,225	2,195	2,215	17,800	1,006.82
2006-12-13	2,220	2,225	2,175	2,195	18,000	997.73
2006-12-12	2,225	2,225	2,175	2,190	11,600	995.46
2006-12-11	2,220	2,225	2,190	2,220	24,600	1,009.09
2006-12-08	2,220	2,230	2,180	2,195	35,600	997.73
2006-12-07	2,185	2,235	2,185	2,220	21,900	1,009.09
2006-12-06	2,240	2,245	2,215	2,225	37,400	1,011.36
2006-12-05	2,250	2,250	2,220	2,230	14,100	1,013.64
2006-12-04	2,205	2,230	2,200	2,225	24,200	1,011.36
2006-12-01	2,240	2,255	2,230	2,245	23,100	1,020.45
2006-11-30	2,225	2,270	2,225	2,250	15,400	1,022.73
2006-11-29	2,210	2,220	2,190	2,215	20,600	1,006.82
2006-11-28	2,200	2,210	2,170	2,205	27,700	1,002.27
2006-11-27	2,150	2,215	2,150	2,195	54,300	997.73
2006-11-24	2,150	2,165	2,125	2,150	18,000	977.27
2006-11-22	2,075	2,150	2,065	2,150	19,900	977.27
2006-11-21	2,040	2,090	2,035	2,080	14,500	945.46
2006-11-20	2,100	2,115	2,060	2,075	21,500	943.18
2006-11-17	2,135	2,150	2,100	2,125	24,600	965.91
2006-11-16	2,110	2,165	2,110	2,135	26,700	970.46
2006-11-15	2,105	2,135	2,090	2,095	26,100	952.27
2006-11-14	2,095	2,135	2,085	2,095	38,000	952.27
2006-11-13	2,145	2,150	2,045	2,070	33,800	940.91
2006-11-10	2,130	2,165	2,130	2,135	24,200	970.46
2006-11-09	2,175	2,175	2,115	2,115	18,000	961.36
2006-11-08	2,160	2,175	2,115	2,145	36,900	975
2006-11-07	2,185	2,215	2,160	2,185	27,700	993.18
2006-11-06	2,165	2,195	2,160	2,185	14,600	993.18
2006-11-02	2,140	2,170	2,105	2,170	25,100	986.36
2006-11-01	2,190	2,195	2,130	2,170	44,500	986.36
2006-10-31	2,110	2,160	2,110	2,150	24,300	977.27
2006-10-30	2,130	2,165	2,100	2,110	40,400	959.09
2006-10-27	2,205	2,225	2,150	2,150	34,300	977.27
2006-10-26	2,185	2,225	2,170	2,220	34,300	1,009.09
2006-10-25	2,275	2,275	2,180	2,185	43,800	993.18
2006-10-24	2,260	2,270	2,230	2,235	57,900	1,015.91
2006-10-23	2,315	2,315	2,210	2,280	44,600	1,036.36
2006-10-20	2,325	2,350	2,310	2,330	16,200	1,059.09
2006-10-19	2,365	2,375	2,320	2,365	12,200	1,075
2006-10-18	2,370	2,380	2,345	2,360	22,600	1,072.73
2006-10-17	2,370	2,370	2,310	2,350	10,000	1,068.18
2006-10-16	2,315	2,360	2,315	2,360	23,200	1,072.73
2006-10-13	2,350	2,390	2,325	2,345	40,100	1,065.91
2006-10-12	2,340	2,345	2,300	2,340	21,100	1,063.64
2006-10-11	2,340	2,355	2,320	2,330	34,900	1,059.09
2006-10-10	2,295	2,320	2,285	2,300	16,800	1,045.45
2006-10-06	2,270	2,330	2,250	2,300	41,100	1,045.45
2006-10-05	2,260	2,345	2,260	2,310	25,400	1,050
2006-10-04	2,325	2,380	2,240	2,245	22,100	1,020.45
2006-10-03	2,395	2,395	2,310	2,310	32,600	1,050
2006-10-02	2,385	2,400	2,360	2,380	30,800	1,081.82
2006-09-29	2,330	2,400	2,300	2,350	40,500	1,068.18
2006-09-28	2,340	2,370	2,315	2,370	8,600	1,077.27
2006-09-27	2,285	2,375	2,230	2,365	19,600	1,075
2006-09-26	2,335	2,335	2,250	2,260	10,400	1,027.27
2006-09-25	2,365	2,365	2,295	2,345	10,100	1,065.91
2006-09-22	2,360	2,365	2,265	2,360	29,400	1,072.73
2006-09-21	2,390	2,400	2,385	2,395	11,500	1,088.64
2006-09-20	2,415	2,415	2,385	2,390	7,100	1,086.36
2006-09-19	2,415	2,415	2,350	2,400	10,000	1,090.91
2006-09-15	2,400	2,430	2,385	2,415	11,400	1,097.73
2006-09-14	2,445	2,445	2,355	2,435	29,100	1,106.82
2006-09-13	2,365	2,365	2,325	2,335	10,500	1,061.36
2006-09-12	2,410	2,410	2,350	2,370	16,100	1,077.27
2006-09-11	2,400	2,440	2,400	2,405	11,200	1,093.18
2006-09-08	2,410	2,430	2,315	2,415	31,400	1,097.73
2006-09-07	2,410	2,410	2,390	2,405	13,900	1,093.18
2006-09-06	2,410	2,440	2,410	2,430	21,400	1,104.55
2006-09-05	2,450	2,455	2,430	2,440	18,000	1,109.09
2006-09-04	2,400	2,440	2,375	2,435	19,600	1,106.82
2006-09-01	2,395	2,400	2,365	2,375	14,300	1,079.55
2006-08-31	2,395	2,400	2,340	2,395	15,800	1,088.64
2006-08-30	2,400	2,400	2,350	2,380	10,100	1,081.82
2006-08-29	2,350	2,375	2,305	2,360	15,800	1,072.73
2006-08-28	2,345	2,365	2,310	2,345	11,100	1,065.91
2006-08-25	2,345	2,395	2,335	2,385	27,100	1,084.09
2006-08-24	2,335	2,370	2,290	2,315	6,600	1,052.27
2006-08-23	2,335	2,365	2,325	2,325	15,800	1,056.82
2006-08-22	2,400	2,400	2,360	2,370	19,800	1,077.27
2006-08-21	2,400	2,405	2,375	2,395	41,500	1,088.64
2006-08-18	2,315	2,370	2,310	2,370	42,400	1,077.27
2006-08-17	2,315	2,340	2,290	2,310	31,000	1,050
2006-08-16	2,295	2,310	2,250	2,310	26,200	1,050
2006-08-15	2,325	2,325	2,245	2,280	22,200	1,036.36
2006-08-14	2,245	2,310	2,240	2,285	15,300	1,038.64
2006-08-11	2,285	2,310	2,250	2,275	12,900	1,034.09
2006-08-10	2,315	2,330	2,280	2,320	11,400	1,054.55
2006-08-09	2,300	2,340	2,210	2,335	41,700	1,061.36
2006-08-08	2,300	2,305	2,285	2,300	12,200	1,045.45
2006-08-07	2,260	2,320	2,250	2,275	35,100	1,034.09
2006-08-04	2,190	2,270	2,190	2,245	20,300	1,020.45
2006-08-03	2,220	2,240	2,150	2,185	15,200	993.18
2006-08-02	2,205	2,295	2,205	2,230	10,700	1,013.64
2006-08-01	2,315	2,345	2,250	2,275	22,200	1,034.09
2006-07-31	2,210	2,350	2,210	2,330	33,300	1,059.09
2006-07-28	2,145	2,200	2,145	2,175	17,000	988.64
2006-07-27	2,170	2,190	2,125	2,175	16,900	988.64
2006-07-26	2,150	2,150	2,125	2,125	9,200	965.91
2006-07-25	2,205	2,240	2,130	2,170	20,900	986.36
2006-07-24	2,100	2,235	2,085	2,200	18,700	1,000
2006-07-21	2,140	2,180	2,115	2,125	22,200	965.91
2006-07-20	2,120	2,195	2,105	2,150	36,200	977.27
2006-07-19	2,120	2,205	2,075	2,105	34,400	956.82
2006-07-18	2,270	2,290	2,165	2,200	14,600	1,000
2006-07-14	2,345	2,350	2,295	2,320	25,900	1,054.55
2006-07-13	2,305	2,370	2,305	2,360	37,300	1,072.73
2006-07-12	2,325	2,350	2,305	2,345	13,000	1,065.91
2006-07-11	2,385	2,395	2,300	2,365	43,200	1,075
2006-07-10	2,320	2,405	2,280	2,380	38,400	1,081.82
2006-07-07	2,360	2,370	2,320	2,360	16,900	1,072.73
2006-07-06	2,345	2,360	2,320	2,360	16,100	1,072.73
2006-07-05	2,340	2,370	2,320	2,350	25,100	1,068.18
2006-07-04	2,315	2,350	2,310	2,345	16,600	1,065.91
2006-07-03	2,295	2,330	2,275	2,320	14,700	1,054.55
2006-06-30	2,230	2,325	2,230	2,320	26,700	1,054.55
2006-06-29	2,265	2,300	2,230	2,270	36,000	1,031.82
2006-06-28	2,250	2,280	2,230	2,265	10,500	1,029.55
2006-06-27	2,280	2,285	2,245	2,285	7,000	1,038.64
2006-06-26	2,220	2,280	2,215	2,280	13,400	1,036.36
2006-06-23	2,235	2,260	2,220	2,260	12,300	1,027.27
2006-06-22	2,210	2,270	2,210	2,270	15,300	1,031.82
2006-06-21	2,190	2,220	2,155	2,200	7,600	1,000
2006-06-20	2,210	2,235	2,180	2,215	16,900	1,006.82
2006-06-19	2,195	2,245	2,150	2,235	11,200	1,015.91
2006-06-16	2,250	2,280	2,195	2,260	63,300	1,027.27
2006-06-15	2,160	2,170	2,130	2,155	14,300	979.55
2006-06-14	2,010	2,115	2,010	2,090	70,300	950
2006-06-13	2,030	2,055	2,010	2,025	52,200	920.46
2006-06-12	1,966	2,065	1,966	2,040	62,100	927.27
2006-06-09	2,000	2,055	1,990	2,000	85,700	909.09
2006-06-08	2,055	2,060	2,010	2,010	47,600	913.64
2006-06-07	2,105	2,130	2,060	2,095	61,500	952.27
2006-06-06	2,150	2,225	2,150	2,185	11,400	993.18
2006-06-05	2,255	2,280	2,220	2,250	12,200	1,022.73
2006-06-02	2,205	2,280	2,170	2,280	20,200	1,036.36
2006-06-01	2,275	2,300	2,205	2,245	15,000	1,020.45
2006-05-31	2,230	2,245	2,190	2,220	19,800	1,009.09
2006-05-30	2,305	2,310	2,245	2,265	12,500	1,029.55
2006-05-29	2,340	2,340	2,270	2,310	19,000	1,050
2006-05-26	2,315	2,340	2,250	2,340	32,600	1,063.64
2006-05-25	2,290	2,350	2,265	2,315	72,500	1,052.27
2006-05-24	2,195	2,270	2,170	2,210	23,700	1,004.55
2006-05-23	2,190	2,215	2,165	2,195	35,700	997.73
2006-05-22	2,330	2,330	2,225	2,230	42,100	1,013.64
2006-05-19	2,160	2,245	2,090	2,235	46,900	1,015.91
2006-05-18	2,000	2,185	2,000	2,155	39,800	979.55
2006-05-17	1,960	2,045	1,911	2,045	42,900	929.55
2006-05-16	1,979	2,000	1,955	1,955	21,600	888.64
2006-05-15	2,060	2,060	1,974	2,000	18,900	909.09
2006-05-12	2,030	2,035	1,956	1,995	33,900	906.82
2006-05-11	2,100	2,100	2,035	2,055	16,700	934.09
2006-05-10	2,120	2,135	2,095	2,110	20,100	959.09
2006-05-09	2,165	2,180	2,155	2,160	19,900	981.82
2006-05-08	2,180	2,200	2,145	2,160	14,400	981.82
2006-05-02	2,170	2,200	2,170	2,185	18,400	993.18
2006-05-01	2,200	2,215	2,160	2,170	18,600	986.36
2006-04-28	2,190	2,195	2,145	2,195	12,200	997.73
2006-04-27	2,175	2,195	2,150	2,180	12,300	990.91
2006-04-26	2,170	2,230	2,170	2,190	13,000	995.46
2006-04-25	2,200	2,210	2,165	2,200	10,800	1,000
2006-04-24	2,230	2,230	2,145	2,170	24,200	986.36
2006-04-21	2,250	2,255	2,195	2,235	23,400	1,015.91
2006-04-20	2,215	2,230	2,185	2,215	21,300	1,006.82
2006-04-19	2,255	2,305	2,210	2,215	8,600	1,006.82
2006-04-18	2,250	2,255	2,175	2,240	14,400	1,018.18
2006-04-17	2,265	2,305	2,250	2,255	17,100	1,025
2006-04-14	2,310	2,315	2,240	2,265	23,100	1,029.55
2006-04-13	2,315	2,315	2,270	2,280	22,100	1,036.36
2006-04-12	2,315	2,340	2,280	2,280	12,300	1,036.36
2006-04-11	2,350	2,355	2,290	2,315	19,100	1,052.27
2006-04-10	2,400	2,400	2,355	2,375	21,900	1,079.55
2006-04-07	2,355	2,380	2,335	2,380	61,400	1,081.82
2006-04-06	2,345	2,400	2,345	2,360	15,700	1,072.73
2006-04-05	2,390	2,390	2,355	2,365	24,000	1,075
2006-04-04	2,335	2,395	2,335	2,395	52,500	1,088.64
2006-04-03	2,335	2,385	2,335	2,360	20,300	1,072.73
2006-03-31	2,345	2,360	2,330	2,330	10,300	1,059.09
2006-03-30	2,350	2,415	2,330	2,360	96,700	1,072.73
2006-03-29	2,300	2,350	2,300	2,330	26,500	1,059.09
2006-03-28	2,305	2,320	2,300	2,315	14,400	1,052.27
2006-03-27	2,320	2,330	2,280	2,310	15,000	1,050
2006-03-24	2,295	2,310	2,290	2,300	17,900	1,045.45
2006-03-23	2,310	2,330	2,290	2,295	22,000	1,043.18
2006-03-22	2,235	2,330	2,205	2,310	33,000	1,050
2006-03-20	2,180	2,230	2,160	2,215	17,500	1,006.82
2006-03-17	2,185	2,190	2,160	2,185	11,200	993.18
2006-03-16	2,215	2,220	2,150	2,185	9,300	993.18
2006-03-15	2,200	2,225	2,190	2,195	17,500	997.73
2006-03-14	2,245	2,245	2,205	2,215	12,800	1,006.82
2006-03-13	2,210	2,250	2,200	2,245	27,000	1,020.45
2006-03-10	2,230	2,255	2,140	2,190	50,100	995.46
2006-03-09	2,130	2,225	2,120	2,220	41,200	1,009.09
2006-03-08	2,060	2,125	2,030	2,100	35,500	954.55
2006-03-07	2,080	2,110	2,050	2,065	31,400	938.64
2006-03-06	2,105	2,110	2,010	2,070	65,900	940.91
2006-03-03	2,150	2,160	2,080	2,110	34,600	959.09
2006-03-02	2,200	2,250	2,130	2,150	41,100	977.27
2006-03-01	2,210	2,255	2,190	2,195	27,300	997.73
2006-02-28	2,185	2,360	2,185	2,205	52,900	1,002.27
2006-02-27	2,215	2,245	2,180	2,180	33,000	990.91
2006-02-24	2,275	2,275	2,165	2,235	34,200	1,015.91
2006-02-23	2,280	2,280	2,200	2,200	24,500	1,000
2006-02-22	2,205	2,285	2,145	2,200	32,400	1,000
2006-02-21	2,080	2,220	2,080	2,190	23,000	995.46
2006-02-20	2,110	2,235	2,060	2,075	27,600	943.18
2006-02-17	2,200	2,295	2,180	2,190	32,400	995.46
2006-02-16	2,250	2,285	2,155	2,220	43,600	1,009.09
2006-02-15	2,435	2,435	2,240	2,300	32,900	1,045.45
2006-02-14	2,400	2,410	2,285	2,375	28,600	1,079.55
2006-02-13	2,500	2,500	2,370	2,425	42,300	1,102.27
2006-02-10	2,420	2,485	2,370	2,480	38,400	1,127.27
2006-02-09	2,450	2,450	2,390	2,395	21,500	1,088.64
2006-02-08	2,530	2,530	2,460	2,465	43,200	1,120.45
2006-02-07	2,505	2,540	2,490	2,540	25,400	1,154.55
2006-02-06	2,485	2,510	2,440	2,500	40,300	1,136.36
2006-02-03	2,415	2,500	2,410	2,500	90,800	1,136.36
2006-02-02	2,290	2,450	2,290	2,410	79,800	1,095.45
2006-02-01	2,295	2,345	2,250	2,275	40,600	1,034.09
2006-01-31	2,300	2,305	2,250	2,290	30,900	1,040.91
2006-01-30	2,350	2,370	2,300	2,300	29,300	1,045.45
2006-01-27	2,295	2,360	2,255	2,330	22,400	1,059.09
2006-01-26	2,285	2,310	2,250	2,250	28,800	1,022.73
2006-01-25	2,240	2,305	2,235	2,295	20,900	1,043.18
2006-01-24	2,200	2,265	2,200	2,240	18,500	1,018.18
2006-01-23	2,200	2,285	2,200	2,210	25,200	1,004.55
2006-01-20	2,400	2,400	2,200	2,300	21,700	1,045.45
2006-01-19	2,430	2,435	2,270	2,360	41,500	1,072.73
2006-01-18	2,330	2,330	2,015	2,190	55,300	995.46
2006-01-17	2,415	2,450	2,340	2,370	54,100	1,077.27
2006-01-16	2,440	2,500	2,410	2,500	107,900	1,136.36
2006-01-13	2,375	2,440	2,335	2,390	204,300	1,086.36
2006-01-12	2,090	2,225	2,075	2,225	149,900	1,011.36
2006-01-11	2,035	2,070	2,020	2,065	32,400	938.64
2006-01-10	2,045	2,050	2,035	2,035	27,000	925
2006-01-06	2,015	2,040	2,015	2,015	10,800	915.91
2006-01-05	2,015	2,040	2,010	2,015	27,600	915.91
2006-01-04	2,030	2,045	2,015	2,015	17,300	915.91

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

6482 (株)ユーシン精機 の時系列データ [2006年度]

6482 (株)ユーシン精機の時系列データ [2006年度]