6482 (株)ユーシン精機の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,968	1,978	1,955	1,957	11,100	889.55
2007-12-27	1,983	1,988	1,971	1,975	6,300	897.73
2007-12-26	1,963	1,998	1,956	1,984	10,000	901.82
2007-12-25	1,972	1,987	1,953	1,963	18,900	892.27
2007-12-21	1,962	1,964	1,942	1,963	12,400	892.27
2007-12-20	1,971	1,987	1,956	1,963	13,800	892.27
2007-12-19	1,999	2,015	1,969	1,972	17,700	896.36
2007-12-18	1,961	2,010	1,960	1,989	19,600	904.09
2007-12-17	2,000	2,010	1,970	1,974	35,200	897.27
2007-12-14	1,975	2,045	1,975	1,983	81,200	901.36
2007-12-13	2,070	2,070	2,005	2,015	37,200	915.91
2007-12-12	2,080	2,080	2,060	2,080	18,800	945.46
2007-12-11	2,070	2,100	2,065	2,075	14,000	943.18
2007-12-10	2,120	2,130	2,100	2,110	5,800	959.09
2007-12-07	2,140	2,180	2,130	2,130	29,400	968.18
2007-12-06	2,140	2,170	2,135	2,165	15,300	984.09
2007-12-05	2,090	2,175	2,090	2,130	13,300	968.18
2007-12-04	2,125	2,145	2,110	2,110	6,100	959.09
2007-12-03	2,165	2,190	2,135	2,150	10,500	977.27
2007-11-30	2,130	2,175	2,130	2,175	16,500	988.64
2007-11-29	2,100	2,145	2,090	2,125	17,500	965.91
2007-11-28	2,070	2,095	2,060	2,090	5,800	950
2007-11-27	2,080	2,125	2,040	2,110	18,800	959.09
2007-11-26	2,115	2,120	2,035	2,105	14,600	956.82
2007-11-22	2,080	2,145	2,050	2,075	12,300	943.18
2007-11-21	2,145	2,160	2,090	2,090	12,100	950
2007-11-20	2,085	2,130	2,070	2,110	26,400	959.09
2007-11-19	2,195	2,215	2,160	2,165	9,500	984.09
2007-11-16	2,215	2,215	2,155	2,170	23,100	986.36
2007-11-15	2,135	2,235	2,135	2,225	27,900	1,011.36
2007-11-14	2,100	2,185	2,100	2,175	24,400	988.64
2007-11-13	2,050	2,090	2,040	2,080	31,500	945.46
2007-11-12	2,065	2,125	2,065	2,090	23,600	950
2007-11-09	2,160	2,195	2,105	2,140	16,000	972.73
2007-11-08	2,155	2,160	2,115	2,135	14,700	970.46
2007-11-07	2,245	2,250	2,175	2,195	35,300	997.73
2007-11-06	2,160	2,230	2,160	2,205	17,400	1,002.27
2007-11-05	2,195	2,225	2,155	2,160	19,400	981.82
2007-11-02	2,205	2,225	2,190	2,195	17,900	997.73
2007-11-01	2,265	2,275	2,205	2,230	30,100	1,013.64
2007-10-31	2,340	2,345	2,225	2,280	48,700	1,036.36
2007-10-30	2,310	2,315	2,240	2,260	50,500	1,027.27
2007-10-29	2,345	2,380	2,320	2,340	19,300	1,063.64
2007-10-26	2,255	2,310	2,250	2,310	15,600	1,050
2007-10-25	2,250	2,280	2,225	2,260	26,600	1,027.27
2007-10-24	2,295	2,325	2,270	2,290	23,600	1,040.91
2007-10-23	2,290	2,335	2,285	2,320	22,400	1,054.55
2007-10-22	2,135	2,275	2,130	2,250	55,900	1,022.73
2007-10-19	2,345	2,365	2,310	2,335	23,900	1,061.36
2007-10-18	2,315	2,375	2,315	2,365	36,500	1,075
2007-10-17	2,380	2,400	2,340	2,355	33,100	1,070.45
2007-10-16	2,410	2,410	2,345	2,345	34,100	1,065.91
2007-10-15	2,385	2,395	2,380	2,380	22,200	1,081.82
2007-10-12	2,405	2,425	2,375	2,375	32,100	1,079.55
2007-10-11	2,380	2,430	2,375	2,410	34,300	1,095.45
2007-10-10	2,375	2,390	2,365	2,365	34,000	1,075
2007-10-09	2,305	2,370	2,305	2,355	76,900	1,070.45
2007-10-05	2,270	2,285	2,255	2,280	43,300	1,036.36
2007-10-04	2,235	2,270	2,185	2,265	54,900	1,029.55
2007-10-03	2,195	2,210	2,190	2,205	33,200	1,002.27
2007-10-02	2,180	2,200	2,180	2,190	24,200	995.46
2007-10-01	2,160	2,190	2,160	2,170	15,500	986.36
2007-09-28	2,180	2,185	2,145	2,175	24,400	988.64
2007-09-27	2,135	2,180	2,135	2,175	23,500	988.64
2007-09-26	2,185	2,185	2,090	2,160	14,800	981.82
2007-09-25	2,190	2,190	2,120	2,165	13,900	984.09
2007-09-21	2,195	2,200	2,160	2,165	28,200	984.09
2007-09-20	2,170	2,200	2,160	2,190	28,100	995.46
2007-09-19	2,145	2,180	2,145	2,170	13,800	986.36
2007-09-18	2,130	2,155	2,115	2,120	28,600	963.64
2007-09-14	2,110	2,180	2,110	2,145	106,500	975
2007-09-13	2,255	2,260	2,190	2,190	58,300	995.46
2007-09-12	2,260	2,285	2,250	2,280	44,500	1,036.36
2007-09-11	2,270	2,300	2,245	2,285	42,200	1,038.64
2007-09-10	2,285	2,285	2,240	2,280	54,500	1,036.36
2007-09-07	2,220	2,295	2,215	2,285	48,200	1,038.64
2007-09-06	2,185	2,250	2,175	2,245	47,600	1,020.45
2007-09-05	2,200	2,230	2,185	2,220	56,800	1,009.09
2007-09-04	2,180	2,195	2,145	2,190	34,200	995.46
2007-09-03	2,130	2,185	2,105	2,175	43,100	988.64
2007-08-31	2,050	2,155	2,050	2,155	50,700	979.55
2007-08-30	2,100	2,100	2,050	2,085	15,900	947.73
2007-08-29	2,050	2,090	2,025	2,090	22,200	950
2007-08-28	2,035	2,085	2,020	2,080	21,900	945.46
2007-08-27	2,055	2,070	2,035	2,055	28,200	934.09
2007-08-24	2,085	2,120	2,075	2,115	27,500	961.36
2007-08-23	2,045	2,105	2,035	2,105	33,400	956.82
2007-08-22	2,000	2,045	1,990	2,030	35,500	922.73
2007-08-21	2,000	2,030	1,995	2,030	31,800	922.73
2007-08-20	1,991	2,015	1,990	2,005	34,400	911.36
2007-08-17	1,977	2,015	1,974	1,978	48,600	899.09
2007-08-16	1,970	1,990	1,950	1,988	31,400	903.64
2007-08-15	1,993	1,999	1,985	1,990	21,300	904.55
2007-08-14	2,010	2,010	1,991	2,000	25,800	909.09
2007-08-13	2,080	2,080	2,025	2,035	21,200	925
2007-08-10	2,070	2,100	2,025	2,080	40,600	945.46
2007-08-09	2,025	2,085	2,025	2,075	27,800	943.18
2007-08-08	2,030	2,040	2,025	2,035	14,300	925
2007-08-07	2,060	2,070	2,010	2,025	26,800	920.46
2007-08-06	2,060	2,060	2,040	2,045	37,900	929.55
2007-08-03	2,105	2,120	2,090	2,100	50,000	954.55
2007-08-02	2,120	2,120	2,075	2,090	77,500	950
2007-08-01	2,000	2,030	2,000	2,010	23,000	913.64
2007-07-31	1,970	2,035	1,970	2,035	25,100	925
2007-07-30	1,960	2,015	1,957	2,010	13,600	913.64
2007-07-27	1,985	1,990	1,978	1,980	49,800	900
2007-07-26	2,020	2,030	1,999	2,000	39,000	909.09
2007-07-25	2,040	2,040	2,000	2,020	30,000	918.18
2007-07-24	2,055	2,065	2,015	2,045	38,600	929.55
2007-07-23	2,055	2,080	2,040	2,075	39,600	943.18
2007-07-20	2,010	2,055	2,005	2,055	38,100	934.09
2007-07-19	2,010	2,035	2,000	2,005	17,800	911.36
2007-07-18	2,015	2,015	2,005	2,010	13,100	913.64
2007-07-17	2,035	2,035	2,005	2,010	12,100	913.64
2007-07-13	2,080	2,080	2,030	2,055	20,200	934.09
2007-07-12	2,050	2,065	2,035	2,040	38,200	927.27
2007-07-11	2,080	2,090	2,065	2,080	18,800	945.46
2007-07-10	2,105	2,110	2,090	2,100	8,200	954.55
2007-07-09	2,100	2,110	2,095	2,105	18,100	956.82
2007-07-06	2,090	2,095	2,080	2,090	15,000	950
2007-07-05	2,060	2,070	2,045	2,070	14,400	940.91
2007-07-04	2,060	2,065	2,055	2,055	6,100	934.09
2007-07-03	2,060	2,070	2,055	2,055	6,600	934.09
2007-07-02	2,070	2,070	2,050	2,065	10,500	938.64
2007-06-29	2,070	2,085	2,050	2,070	11,400	940.91
2007-06-28	2,070	2,085	2,065	2,070	5,800	940.91
2007-06-27	2,080	2,090	2,055	2,060	10,400	936.36
2007-06-26	2,090	2,115	2,085	2,095	11,100	952.27
2007-06-25	2,110	2,115	2,090	2,090	19,000	950
2007-06-22	2,080	2,095	2,075	2,090	14,700	950
2007-06-21	2,095	2,100	2,095	2,100	10,700	954.55
2007-06-20	2,110	2,125	2,105	2,110	20,100	959.09
2007-06-19	2,115	2,130	2,105	2,120	23,400	963.64
2007-06-18	2,115	2,115	2,100	2,110	16,000	959.09
2007-06-15	2,070	2,105	2,070	2,105	43,000	956.82
2007-06-14	2,025	2,070	2,025	2,070	16,000	940.91
2007-06-13	2,070	2,080	2,030	2,060	20,100	936.36
2007-06-12	2,100	2,105	2,075	2,080	12,900	945.46
2007-06-11	2,085	2,110	2,085	2,105	17,100	956.82
2007-06-08	2,105	2,105	2,090	2,095	34,100	952.27
2007-06-07	2,100	2,120	2,090	2,115	18,800	961.36
2007-06-06	2,110	2,120	2,105	2,110	15,100	959.09
2007-06-05	2,115	2,135	2,100	2,135	19,200	970.46
2007-06-04	2,100	2,125	2,100	2,115	21,200	961.36
2007-06-01	2,100	2,100	2,085	2,095	18,600	952.27
2007-05-31	2,105	2,115	2,095	2,100	10,900	954.55
2007-05-30	2,100	2,135	2,085	2,090	41,000	950
2007-05-29	2,095	2,100	2,085	2,095	19,500	952.27
2007-05-28	2,095	2,110	2,065	2,070	19,700	940.91
2007-05-25	2,040	2,050	2,030	2,040	22,800	927.27
2007-05-24	2,045	2,070	2,045	2,055	20,500	934.09
2007-05-23	2,010	2,050	2,010	2,050	29,000	931.82
2007-05-22	1,999	2,020	1,997	2,015	27,600	915.91
2007-05-21	1,985	1,998	1,985	1,998	40,500	908.18
2007-05-18	1,986	1,997	1,985	1,985	33,600	902.27
2007-05-17	2,000	2,000	1,987	1,988	24,700	903.64
2007-05-16	1,987	2,005	1,985	1,990	45,300	904.55
2007-05-15	2,005	2,005	1,987	1,990	35,100	904.55
2007-05-14	2,010	2,015	2,005	2,005	21,100	911.36
2007-05-11	2,005	2,005	1,992	2,000	33,000	909.09
2007-05-10	1,990	2,010	1,987	2,005	30,900	911.36
2007-05-09	2,000	2,000	1,985	1,990	28,600	904.55
2007-05-08	2,005	2,005	1,990	2,000	20,800	909.09
2007-05-07	2,010	2,010	1,995	2,000	32,100	909.09
2007-05-02	2,005	2,005	1,988	1,998	12,800	908.18
2007-05-01	2,010	2,010	1,987	1,993	20,200	905.91
2007-04-27	2,010	2,010	1,990	1,992	44,000	905.46
2007-04-26	2,020	2,025	1,985	1,995	41,400	906.82
2007-04-25	1,999	1,999	1,985	1,992	26,700	905.46
2007-04-24	2,000	2,005	1,985	1,999	24,200	908.64
2007-04-23	1,991	2,010	1,991	2,010	23,700	913.64
2007-04-20	1,991	2,005	1,981	1,999	32,400	908.64
2007-04-19	2,005	2,005	1,961	1,981	45,700	900.46
2007-04-18	1,990	2,010	1,990	1,999	39,500	908.64
2007-04-17	1,997	1,998	1,980	1,984	26,900	901.82
2007-04-16	1,969	1,997	1,969	1,982	19,900	900.91
2007-04-13	2,000	2,005	1,973	1,973	30,400	896.82
2007-04-12	2,005	2,020	2,000	2,010	7,000	913.64
2007-04-11	2,035	2,040	2,020	2,025	8,600	920.46
2007-04-10	2,045	2,045	2,030	2,035	12,100	925
2007-04-09	2,015	2,050	2,015	2,045	17,200	929.55
2007-04-06	2,020	2,020	2,015	2,015	23,300	915.91
2007-04-05	2,025	2,025	2,015	2,020	10,800	918.18
2007-04-04	1,990	2,015	1,990	2,015	11,100	915.91
2007-04-03	2,010	2,010	1,980	1,989	17,300	904.09
2007-04-02	2,000	2,010	1,964	1,977	38,100	898.64
2007-03-30	2,040	2,040	2,000	2,010	7,700	913.64
2007-03-29	2,000	2,015	1,986	2,005	26,400	911.36
2007-03-28	2,020	2,030	1,996	2,000	9,300	909.09
2007-03-27	2,050	2,050	2,000	2,015	42,000	915.91
2007-03-26	2,045	2,050	2,020	2,025	13,600	920.46
2007-03-23	2,015	2,030	2,000	2,005	13,000	911.36
2007-03-22	2,045	2,050	2,005	2,005	51,800	911.36
2007-03-20	2,010	2,015	1,991	1,997	20,900	907.73
2007-03-19	1,994	2,030	1,985	1,985	43,800	902.27
2007-03-16	2,010	2,015	1,992	1,994	24,400	906.36
2007-03-15	2,000	2,030	1,988	1,988	27,400	903.64
2007-03-14	2,015	2,025	1,976	1,976	28,000	898.18
2007-03-13	2,030	2,030	2,005	2,010	22,900	913.64
2007-03-12	2,025	2,035	1,990	1,994	50,100	906.36
2007-03-09	2,015	2,035	2,005	2,010	37,000	913.64
2007-03-08	2,015	2,035	2,015	2,025	16,800	920.46
2007-03-07	2,050	2,050	2,015	2,015	24,100	915.91
2007-03-06	1,961	2,010	1,961	1,998	37,900	908.18
2007-03-05	2,035	2,045	1,954	1,971	46,500	895.91
2007-03-02	2,070	2,070	2,025	2,040	36,700	927.27
2007-03-01	2,070	2,095	2,040	2,050	30,900	931.82
2007-02-28	2,050	2,075	2,050	2,060	38,400	936.36
2007-02-27	2,140	2,140	2,100	2,105	10,700	956.82
2007-02-26	2,085	2,125	2,085	2,110	16,400	959.09
2007-02-23	2,105	2,110	2,070	2,095	42,800	952.27
2007-02-22	2,105	2,120	2,065	2,090	30,900	950
2007-02-21	2,130	2,130	2,105	2,110	12,900	959.09
2007-02-20	2,130	2,135	2,120	2,120	9,200	963.64
2007-02-19	2,170	2,170	2,130	2,130	12,500	968.18
2007-02-16	2,115	2,135	2,115	2,130	22,700	968.18
2007-02-15	2,080	2,100	2,075	2,100	19,700	954.55
2007-02-14	2,080	2,100	2,060	2,070	27,600	940.91
2007-02-13	2,100	2,115	2,080	2,080	17,300	945.46
2007-02-09	2,080	2,115	2,080	2,105	19,600	956.82
2007-02-08	2,150	2,155	2,090	2,090	24,500	950
2007-02-07	2,135	2,165	2,120	2,120	14,400	963.64
2007-02-06	2,120	2,145	2,120	2,125	14,200	965.91
2007-02-05	2,180	2,180	2,120	2,125	28,700	965.91
2007-02-02	2,160	2,180	2,140	2,160	12,500	981.82
2007-02-01	2,150	2,160	2,145	2,160	8,400	981.82
2007-01-31	2,150	2,170	2,130	2,135	22,100	970.46
2007-01-30	2,165	2,180	2,155	2,155	13,700	979.55
2007-01-29	2,180	2,190	2,160	2,160	19,900	981.82
2007-01-26	2,170	2,200	2,160	2,170	30,000	986.36
2007-01-25	2,200	2,200	2,165	2,170	11,600	986.36
2007-01-24	2,170	2,180	2,160	2,165	22,600	984.09
2007-01-23	2,160	2,170	2,150	2,155	15,400	979.55
2007-01-22	2,165	2,175	2,160	2,170	16,300	986.36
2007-01-19	2,175	2,175	2,140	2,145	17,700	975
2007-01-18	2,190	2,190	2,160	2,160	16,900	981.82
2007-01-17	2,160	2,170	2,140	2,165	20,200	984.09
2007-01-16	2,165	2,180	2,150	2,160	18,400	981.82
2007-01-15	2,150	2,170	2,145	2,160	17,100	981.82
2007-01-12	2,115	2,160	2,100	2,120	46,100	963.64
2007-01-11	2,130	2,150	2,095	2,110	31,400	959.09
2007-01-10	2,195	2,200	2,125	2,140	31,200	972.73
2007-01-09	2,185	2,220	2,175	2,205	28,100	1,002.27
2007-01-05	2,265	2,265	2,190	2,195	13,000	997.73
2007-01-04	2,280	2,280	2,260	2,265	5,700	1,029.55

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 [2007年度]

6482 (株)ユーシン精機の時系列データ [2007年度]