6482 (株)ユーシン精機 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3080581179981123,300405.50
2008-12-2977980077479955,100399.50
2008-12-2675277674877629,000388
2008-12-2575075274075233,100376
2008-12-2475075072674253,800371
2008-12-22731769725755113,700377.50
2008-12-19768769724731143,400365.50
2008-12-18795809767768169,700384
2008-12-17839845796814148,900407
2008-12-1687887883183268,600416
2008-12-1585991085087990,700439.50
2008-12-12853865830849110,400424.50
2008-12-1183587182786645,400433
2008-12-1082584080883577,600417.50
2008-12-0985486282483563,400417.50
2008-12-0883185181884178,100420.50
2008-12-0584484680882468,900412
2008-12-0490591185185486,600427
2008-12-0394095189190079,600450
2008-12-0295095093093852,100469
2008-12-011,0351,03897097860,900489
2008-11-281,0191,0331,0141,02953,100514.50
2008-11-271,0291,0391,0101,01835,600509
2008-11-261,0191,0271,0051,02048,700510
2008-11-251,0001,0309991,01984,500509.50
2008-11-21960968926964129,000482
2008-11-201,0441,0441,0031,00476,800502
2008-11-191,0761,0861,0541,08089,100540
2008-11-181,0411,0911,0351,06552,600532.50
2008-11-171,0251,0761,0051,06134,000530.50
2008-11-141,1001,1041,0151,02586,200512.50
2008-11-131,0221,0871,0051,054106,300527
2008-11-121,0511,0701,0321,062122,500531
2008-11-111,1501,1501,0831,087112,000543.50
2008-11-101,1501,1911,1401,15589,500577.50
2008-11-071,1001,1481,0811,090133,000545
2008-11-061,3001,3271,2181,228126,800614
2008-11-051,5881,6271,3701,40984,300704.50
2008-11-041,5051,5341,4901,52714,900763.50
2008-10-311,4911,5271,4171,46548,600732.50
2008-10-301,2501,4571,1901,45154,800725.50
2008-10-291,2941,3401,2241,25740,300628.50
2008-10-281,0341,2741,0301,23420,000617
2008-10-271,1101,1661,0471,07436,500537
2008-10-241,1971,1971,1021,11067,500555
2008-10-231,1961,2411,1501,24142,300620.50
2008-10-221,3531,3731,2601,27334,800636.50
2008-10-211,4081,4271,3551,37346,700686.50
2008-10-201,3901,4241,3081,34891,800674
2008-10-171,4001,4101,3201,35056,100675
2008-10-161,4401,4791,3401,34884,100674
2008-10-151,5741,6371,5411,58040,400790
2008-10-141,6341,6341,5841,63430,400817
2008-10-101,4501,4821,3721,43450,300717
2008-10-091,4721,5101,4571,46232,800731
2008-10-081,4921,5301,4351,49254,600746
2008-10-071,4261,6101,3801,47236,000736
2008-10-061,5111,5111,4311,47549,500737.50
2008-10-031,5781,6051,4631,54128,400770.50
2008-10-021,7481,7491,5631,58835,900794
2008-10-011,7611,7881,7141,74916,000874.50
2008-09-301,6291,7151,6291,70922,300854.50
2008-09-291,7901,8181,7331,74924,500874.50
2008-09-261,8401,8811,7011,74746,300873.50
2008-09-251,8201,8811,8111,83145,100915.50
2008-09-241,6991,9411,6831,928114,100964
2008-09-221,7401,7501,7011,71051,100855
2008-09-191,7431,7441,5401,624209,700812
2008-09-181,6371,7761,6131,744109,500872
2008-09-171,6131,6361,6111,63677,700818
2008-09-161,6251,6291,5651,60630,700803
2008-09-121,7131,7181,6591,67558,500837.50
2008-09-111,7601,7801,7431,74319,700871.50
2008-09-101,7711,7951,7501,76433,700882
2008-09-091,8221,8291,7851,80731,900903.50
2008-09-081,7961,8351,7701,82227,000911
2008-09-051,6801,7931,6751,76139,200880.50
2008-09-041,7641,7741,7201,73435,700867
2008-09-031,7611,7801,7521,77749,300888.50
2008-09-021,7261,7491,7101,73744,600868.50
2008-09-011,7251,7591,7051,72529,700862.50
2008-08-291,7541,7591,7011,73450,400867
2008-08-281,7711,7711,7251,74219,200871
2008-08-271,7381,7671,7221,75833,100879
2008-08-261,7611,7921,6701,72066,100860
2008-08-251,7611,8441,7601,80636,100903
2008-08-221,7751,7811,7441,75136,600875.50
2008-08-211,8971,8991,7821,81270,900906
2008-08-201,9301,9441,9011,91228,700956
2008-08-191,9811,9811,9261,95246,700976
2008-08-181,9542,0001,9501,96044,600980
2008-08-151,8981,9561,8981,94861,900974
2008-08-141,9751,9851,8921,89856,300949
2008-08-131,9681,9891,9411,94849,700974
2008-08-122,0352,0351,9691,97359,300986.50
2008-08-112,0602,0602,0202,03046,0001,015
2008-08-081,9972,0501,9602,02062,2001,010
2008-08-072,1552,1552,0052,01588,8001,007.50
2008-08-062,1652,2202,1352,17053,2001,085
2008-08-052,1052,2002,1052,15533,1001,077.50
2008-08-042,2852,2852,0902,14073,9001,070
2008-08-012,5002,5252,2802,285148,9001,142.50
2008-07-312,4252,4352,3152,36546,1001,182.50
2008-07-302,3002,4002,2852,37043,5001,185
2008-07-292,2002,2802,2002,27040,5001,135
2008-07-282,2902,2902,2352,24530,4001,122.50
2008-07-252,3952,3952,2952,30531,5001,152.50
2008-07-242,4002,4302,3652,42563,7001,212.50
2008-07-232,3852,4052,3652,39552,4001,197.50
2008-07-222,3502,3902,2902,38037,1001,190
2008-07-182,3102,3102,2502,27539,7001,137.50
2008-07-172,2602,3002,2402,27039,2001,135
2008-07-162,2102,2652,1502,23574,3001,117.50
2008-07-152,1052,2702,1052,24582,9001,122.50
2008-07-142,0002,1401,9802,140118,0001,070
2008-07-112,2502,2502,0802,08090,7001,040
2008-07-102,2002,2502,1852,21064,8001,105
2008-07-092,3202,3552,2702,28045,5001,140
2008-07-082,3602,3702,3152,31551,3001,157.50
2008-07-072,4052,4302,3602,39055,1001,195
2008-07-042,4102,4502,4002,44553,7001,222.50
2008-07-032,4302,5002,3702,46577,6001,232.50
2008-07-022,3102,5102,2702,460189,5001,230
2008-07-012,4152,4402,2152,305218,6001,152.50
2008-06-302,6802,6852,4752,495113,5001,247.50
2008-06-272,6802,7252,6502,72545,0001,362.50
2008-06-262,7102,7202,6502,69044,0001,345
2008-06-252,6302,7202,6052,70078,3001,350
2008-06-242,6002,6502,5952,64027,5001,320
2008-06-232,5802,6002,5502,57523,9001,287.50
2008-06-202,5802,6202,5602,57533,7001,287.50
2008-06-192,6252,6252,5752,60047,6001,300
2008-06-182,5502,6352,5452,62570,8001,312.50
2008-06-172,5302,5802,5252,55037,5001,275
2008-06-162,5152,5302,5052,52523,1001,262.50
2008-06-132,5302,5302,4802,48536,0001,242.50
2008-06-122,4702,5152,4602,50548,3001,252.50
2008-06-112,4402,4952,4402,47526,8001,237.50
2008-06-102,4802,4802,4202,43545,9001,217.50
2008-06-092,4202,5502,4102,50530,7001,252.50
2008-06-062,5502,5752,4552,54065,1001,270
2008-06-052,4302,5602,4252,555127,7001,277.50
2008-06-042,3902,4202,3852,42011,6001,210
2008-06-032,4002,4202,3852,39515,8001,197.50
2008-06-022,4002,4152,3702,41013,4001,205
2008-05-302,3952,4302,3602,41057,0001,205
2008-05-292,4002,4102,3852,39039,1001,195
2008-05-282,3952,4002,3602,39025,4001,195
2008-05-272,3402,3952,3402,39017,5001,195
2008-05-262,3552,3552,2752,31536,7001,157.50
2008-05-232,4102,4102,3352,34052,3001,170
2008-05-222,3952,4202,3852,40524,1001,202.50
2008-05-212,3952,4102,3802,39536,4001,197.50
2008-05-202,3752,4152,3702,39036,1001,195
2008-05-192,4002,4052,3602,36031,4001,180
2008-05-162,3802,4152,3652,39065,5001,195
2008-05-152,3802,4102,3652,38026,7001,190
2008-05-142,3352,4302,3152,41580,6001,207.50
2008-05-132,3302,3302,2952,30023,9001,150
2008-05-122,2852,3352,2552,30036,1001,150
2008-05-092,3502,3502,2602,26026,1001,130
2008-05-082,3552,3702,3252,34535,2001,172.50
2008-05-072,2802,3802,2802,370109,2001,185
2008-05-022,2152,2752,1852,26045,9001,130
2008-05-012,2202,2302,1552,21517,1001,107.50
2008-04-302,1652,2252,1302,22033,5001,110
2008-04-282,1352,1852,1102,16057,7001,080
2008-04-252,1352,1402,0952,11522,1001,057.50
2008-04-242,1302,1652,0802,11026,1001,055
2008-04-232,1102,1802,0802,15533,2001,077.50
2008-04-222,1802,1802,1102,13019,7001,065
2008-04-212,2102,2352,1702,19021,5001,095
2008-04-182,1652,2302,1652,21030,5001,105
2008-04-172,2302,2352,2002,20029,4001,100
2008-04-162,2052,2402,1702,23535,6001,117.50
2008-04-152,2152,2552,2152,25526,0001,127.50
2008-04-142,2002,2502,1802,24534,7001,122.50
2008-04-112,1652,2702,1652,27044,6001,135
2008-04-102,2202,2402,1752,20586,3001,102.50
2008-04-092,1052,2702,0852,26037,0001,130
2008-04-082,0852,1052,0602,06531,1001,032.50
2008-04-072,0852,1252,0752,12022,5001,060
2008-04-042,1752,2002,0702,07531,5001,037.50
2008-04-032,2302,2552,1752,21547,3001,107.50
2008-04-022,1352,2802,1352,24072,4001,120
2008-04-012,0802,1502,0802,15073,9001,075
2008-03-312,0552,1202,0552,12038,7001,060
2008-03-282,0052,1051,9802,09535,1001,047.50
2008-03-272,0302,0401,9902,015146,8001,007.50
2008-03-262,1002,1502,0602,105191,7001,052.50
2008-03-252,1002,1152,0802,11052,300959.09
2008-03-241,9752,0601,9752,05043,300931.82
2008-03-212,0152,0201,9701,99025,500904.55
2008-03-191,9451,9611,8991,95358,300887.73
2008-03-181,9291,9991,9041,94425,900883.64
2008-03-171,9401,9671,8951,94952,300885.91
2008-03-141,9552,0201,9502,01049,200913.64
2008-03-131,9902,0801,9601,98539,700902.27
2008-03-122,0852,1302,0202,03048,300922.73
2008-03-111,9262,0651,8702,05548,400934.09
2008-03-101,8801,9281,8401,92866,700876.36
2008-03-072,0302,0351,9111,940113,500881.82
2008-03-061,9932,1801,9802,11588,500961.36
2008-03-051,9021,9881,8901,96341,600892.27
2008-03-041,9241,9641,8271,96174,900891.36
2008-03-031,9201,9391,8691,92494,200874.55
2008-02-291,9671,9671,9001,92373,800874.09
2008-02-281,9281,9951,9081,96792,400894.09
2008-02-271,9241,9451,8781,89877,700862.73
2008-02-261,9311,9311,8601,86443,200847.27
2008-02-251,9161,9291,8891,92939,400876.82
2008-02-221,8951,9031,8601,88641,800857.27
2008-02-211,9001,9361,8821,92541,800875
2008-02-201,9501,9501,8831,90437,800865.46
2008-02-191,9201,9501,9201,93164,900877.73
2008-02-181,8501,9301,8501,89927,200863.18
2008-02-151,8001,8771,7741,85845,900844.55
2008-02-141,8291,8361,7731,83530,200834.09
2008-02-131,7011,7981,7011,75418,400797.27
2008-02-121,7501,7561,6881,70128,400773.18
2008-02-081,7801,7991,7501,76425,700801.82
2008-02-071,7711,8321,7591,80050,500818.18
2008-02-061,8281,8281,7001,74144,400791.36
2008-02-051,7581,8491,7501,81250,000823.64
2008-02-041,6771,7851,6701,76052,100800
2008-02-011,6311,6671,6241,64729,300748.64
2008-01-311,5981,6851,5851,66531,500756.82
2008-01-301,6321,6471,5801,60123,900727.73
2008-01-291,6221,6221,5801,61817,000735.46
2008-01-281,6801,6801,5631,56444,800710.91
2008-01-251,5701,6661,5701,65738,100753.18
2008-01-241,5011,5701,5011,54324,800701.36
2008-01-231,4761,5861,4761,49584,000679.55
2008-01-221,5701,5931,5061,50626,700684.55
2008-01-211,6341,6371,5701,57025,700713.64
2008-01-181,5501,6411,5411,63237,300741.82
2008-01-171,5621,5911,5021,58937,100722.27
2008-01-161,5401,6091,5081,53261,000696.36
2008-01-151,7541,7551,6201,62959,100740.46
2008-01-111,7801,7801,7301,73059,000786.36
2008-01-101,8021,8111,7881,79126,600814.09
2008-01-091,7981,8151,7801,80134,100818.64
2008-01-081,8131,8221,7801,78743,400812.27
2008-01-071,7851,7921,7521,78339,800810.46
2008-01-041,9111,9111,7801,78814,400812.73

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