6482 (株)ユーシン精機の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,588	1,617	1,583	1,601	20,500	800.50
2010-12-29	1,535	1,599	1,535	1,588	18,900	794
2010-12-28	1,534	1,552	1,530	1,540	20,300	770
2010-12-27	1,575	1,586	1,528	1,555	20,400	777.50
2010-12-24	1,600	1,600	1,522	1,560	36,200	780
2010-12-22	1,642	1,645	1,600	1,600	31,100	800
2010-12-21	1,660	1,674	1,625	1,650	27,100	825
2010-12-20	1,691	1,693	1,653	1,662	14,200	831
2010-12-17	1,678	1,691	1,668	1,681	24,100	840.50
2010-12-16	1,697	1,697	1,676	1,678	10,800	839
2010-12-15	1,690	1,690	1,652	1,689	26,700	844.50
2010-12-14	1,670	1,685	1,665	1,675	31,600	837.50
2010-12-13	1,640	1,670	1,637	1,670	10,900	835
2010-12-10	1,671	1,671	1,632	1,640	34,300	820
2010-12-09	1,684	1,685	1,642	1,650	14,000	825
2010-12-08	1,670	1,688	1,669	1,684	19,700	842
2010-12-07	1,672	1,673	1,627	1,664	16,200	832
2010-12-06	1,661	1,694	1,656	1,660	16,700	830
2010-12-03	1,680	1,698	1,665	1,672	17,200	836
2010-12-02	1,660	1,687	1,655	1,675	22,400	837.50
2010-12-01	1,635	1,646	1,625	1,646	13,900	823
2010-11-30	1,661	1,661	1,635	1,648	16,900	824
2010-11-29	1,672	1,683	1,653	1,660	15,900	830
2010-11-26	1,648	1,680	1,642	1,644	24,100	822
2010-11-25	1,662	1,688	1,630	1,676	32,700	838
2010-11-24	1,617	1,633	1,615	1,622	16,100	811
2010-11-22	1,657	1,676	1,651	1,657	13,600	828.50
2010-11-19	1,690	1,690	1,636	1,657	11,800	828.50
2010-11-18	1,644	1,680	1,644	1,678	15,800	839
2010-11-17	1,627	1,660	1,606	1,649	11,700	824.50
2010-11-16	1,645	1,684	1,629	1,643	19,900	821.50
2010-11-15	1,593	1,656	1,552	1,652	34,800	826
2010-11-12	1,600	1,632	1,560	1,593	20,800	796.50
2010-11-11	1,596	1,611	1,596	1,602	17,100	801
2010-11-10	1,580	1,645	1,572	1,585	25,100	792.50
2010-11-09	1,540	1,614	1,540	1,614	20,200	807
2010-11-08	1,481	1,559	1,481	1,559	24,400	779.50
2010-11-05	1,479	1,504	1,468	1,478	33,900	739
2010-11-04	1,437	1,489	1,437	1,476	18,300	738
2010-11-02	1,457	1,457	1,429	1,431	8,900	715.50
2010-11-01	1,454	1,475	1,435	1,454	10,300	727
2010-10-29	1,479	1,482	1,437	1,454	19,600	727
2010-10-28	1,491	1,498	1,470	1,498	27,400	749
2010-10-27	1,490	1,508	1,467	1,480	14,700	740
2010-10-26	1,485	1,501	1,485	1,489	22,300	744.50
2010-10-25	1,518	1,518	1,470	1,484	17,800	742
2010-10-22	1,481	1,512	1,481	1,489	11,200	744.50
2010-10-21	1,510	1,513	1,481	1,487	23,500	743.50
2010-10-20	1,513	1,541	1,500	1,505	16,500	752.50
2010-10-19	1,547	1,570	1,519	1,543	13,800	771.50
2010-10-18	1,523	1,589	1,500	1,546	21,000	773
2010-10-15	1,563	1,563	1,515	1,522	23,000	761
2010-10-14	1,600	1,600	1,573	1,585	26,400	792.50
2010-10-13	1,585	1,640	1,559	1,572	13,800	786
2010-10-12	1,660	1,660	1,574	1,584	38,900	792
2010-10-08	1,620	1,672	1,616	1,660	30,600	830
2010-10-07	1,606	1,629	1,566	1,618	15,400	809
2010-10-06	1,614	1,614	1,583	1,608	28,100	804
2010-10-05	1,570	1,616	1,553	1,598	35,800	799
2010-10-04	1,671	1,683	1,592	1,594	81,900	797
2010-10-01	1,566	1,797	1,566	1,742	107,100	871
2010-09-30	1,629	1,629	1,568	1,577	8,900	788.50
2010-09-29	1,606	1,650	1,601	1,630	28,100	815
2010-09-28	1,614	1,614	1,574	1,594	15,400	797
2010-09-27	1,577	1,610	1,558	1,595	26,100	797.50
2010-09-24	1,572	1,580	1,546	1,556	24,700	778
2010-09-22	1,555	1,587	1,542	1,572	23,200	786
2010-09-21	1,550	1,556	1,535	1,554	12,700	777
2010-09-17	1,547	1,549	1,540	1,544	18,300	772
2010-09-16	1,543	1,547	1,531	1,546	17,000	773
2010-09-15	1,520	1,548	1,463	1,540	19,900	770
2010-09-14	1,520	1,530	1,511	1,521	10,000	760.50
2010-09-13	1,529	1,535	1,515	1,527	22,800	763.50
2010-09-10	1,510	1,558	1,510	1,535	28,500	767.50
2010-09-09	1,470	1,500	1,450	1,495	21,100	747.50
2010-09-08	1,474	1,474	1,402	1,451	20,500	725.50
2010-09-07	1,429	1,489	1,429	1,478	23,500	739
2010-09-06	1,378	1,461	1,378	1,456	13,900	728
2010-09-03	1,354	1,400	1,340	1,378	12,000	689
2010-09-02	1,331	1,356	1,331	1,354	12,300	677
2010-09-01	1,314	1,347	1,300	1,330	14,600	665
2010-08-31	1,371	1,371	1,313	1,314	16,100	657
2010-08-30	1,380	1,428	1,375	1,399	18,700	699.50
2010-08-27	1,317	1,386	1,317	1,374	23,900	687
2010-08-26	1,307	1,316	1,280	1,316	14,900	658
2010-08-25	1,330	1,339	1,290	1,306	30,600	653
2010-08-24	1,359	1,380	1,330	1,354	29,700	677
2010-08-23	1,400	1,401	1,355	1,358	14,300	679
2010-08-20	1,397	1,413	1,360	1,401	13,500	700.50
2010-08-19	1,376	1,450	1,376	1,414	13,400	707
2010-08-18	1,332	1,386	1,332	1,375	15,600	687.50
2010-08-17	1,290	1,341	1,290	1,327	13,000	663.50
2010-08-16	1,339	1,339	1,300	1,305	14,200	652.50
2010-08-13	1,331	1,360	1,316	1,357	12,300	678.50
2010-08-12	1,316	1,340	1,281	1,336	25,900	668
2010-08-11	1,356	1,372	1,314	1,324	28,400	662
2010-08-10	1,403	1,405	1,371	1,384	16,800	692
2010-08-09	1,393	1,429	1,393	1,402	27,600	701
2010-08-06	1,421	1,445	1,420	1,436	18,600	718
2010-08-05	1,408	1,427	1,396	1,413	43,000	706.50
2010-08-04	1,421	1,431	1,356	1,366	62,000	683
2010-08-03	1,544	1,571	1,450	1,461	67,000	730.50
2010-08-02	1,550	1,616	1,523	1,584	23,300	792
2010-07-30	1,560	1,560	1,524	1,529	9,100	764.50
2010-07-29	1,586	1,586	1,546	1,559	12,800	779.50
2010-07-28	1,570	1,595	1,570	1,585	13,500	792.50
2010-07-27	1,531	1,579	1,523	1,539	15,900	769.50
2010-07-26	1,537	1,550	1,532	1,548	12,300	774
2010-07-23	1,491	1,560	1,491	1,510	22,600	755
2010-07-22	1,510	1,510	1,491	1,491	20,500	745.50
2010-07-21	1,578	1,600	1,533	1,533	14,700	766.50
2010-07-20	1,574	1,612	1,555	1,577	14,000	788.50
2010-07-16	1,640	1,640	1,579	1,608	9,100	804
2010-07-15	1,649	1,650	1,621	1,639	19,900	819.50
2010-07-14	1,590	1,620	1,585	1,613	11,700	806.50
2010-07-13	1,640	1,649	1,538	1,548	22,600	774
2010-07-12	1,622	1,647	1,603	1,619	3,400	809.50
2010-07-09	1,614	1,633	1,576	1,622	15,200	811
2010-07-08	1,593	1,607	1,560	1,592	16,600	796
2010-07-07	1,640	1,658	1,502	1,553	19,800	776.50
2010-07-06	1,626	1,667	1,610	1,640	21,900	820
2010-07-05	1,540	1,656	1,540	1,626	20,000	813
2010-07-02	1,562	1,586	1,524	1,538	25,500	769
2010-07-01	1,566	1,603	1,545	1,561	30,000	780.50
2010-06-30	1,612	1,613	1,575	1,594	26,100	797
2010-06-29	1,714	1,715	1,647	1,652	33,100	826
2010-06-28	1,743	1,744	1,676	1,715	20,500	857.50
2010-06-25	1,717	1,730	1,700	1,730	29,500	865
2010-06-24	1,698	1,723	1,690	1,716	14,500	858
2010-06-23	1,700	1,710	1,670	1,692	28,100	846
2010-06-22	1,693	1,719	1,681	1,710	15,400	855
2010-06-21	1,672	1,723	1,672	1,720	26,500	860
2010-06-18	1,678	1,682	1,668	1,675	19,600	837.50
2010-06-17	1,666	1,671	1,655	1,664	21,000	832
2010-06-16	1,649	1,668	1,609	1,665	21,700	832.50
2010-06-15	1,630	1,645	1,616	1,634	18,900	817
2010-06-14	1,593	1,639	1,593	1,639	27,700	819.50
2010-06-11	1,580	1,605	1,564	1,598	58,700	799
2010-06-10	1,518	1,577	1,510	1,563	38,700	781.50
2010-06-09	1,446	1,538	1,446	1,519	56,400	759.50
2010-06-08	1,416	1,462	1,400	1,445	15,000	722.50
2010-06-07	1,469	1,497	1,439	1,441	24,100	720.50
2010-06-04	1,513	1,532	1,499	1,510	20,600	755
2010-06-03	1,449	1,525	1,449	1,513	20,500	756.50
2010-06-02	1,448	1,485	1,413	1,435	23,000	717.50
2010-06-01	1,505	1,540	1,440	1,475	54,900	737.50
2010-05-31	1,398	1,540	1,398	1,480	46,900	740
2010-05-28	1,386	1,412	1,357	1,397	45,600	698.50
2010-05-27	1,340	1,410	1,304	1,356	49,200	678
2010-05-26	1,390	1,434	1,350	1,350	51,100	675
2010-05-25	1,381	1,436	1,364	1,383	33,100	691.50
2010-05-24	1,385	1,410	1,347	1,380	27,500	690
2010-05-21	1,408	1,431	1,359	1,397	37,600	698.50
2010-05-20	1,487	1,511	1,433	1,438	21,900	719
2010-05-19	1,489	1,500	1,460	1,487	24,000	743.50
2010-05-18	1,481	1,550	1,480	1,490	36,800	745
2010-05-17	1,499	1,500	1,451	1,472	44,200	736
2010-05-14	1,520	1,531	1,499	1,512	35,200	756
2010-05-13	1,516	1,526	1,480	1,521	83,600	760.50
2010-05-12	1,539	1,582	1,510	1,513	112,500	756.50
2010-05-11	1,500	1,536	1,467	1,477	54,700	738.50
2010-05-10	1,469	1,504	1,431	1,459	52,800	729.50
2010-05-07	1,420	1,490	1,391	1,468	74,500	734
2010-05-06	1,575	1,575	1,513	1,528	57,800	764
2010-04-30	1,572	1,585	1,555	1,575	64,700	787.50
2010-04-28	1,554	1,593	1,523	1,568	68,600	784
2010-04-27	1,596	1,618	1,571	1,603	33,500	801.50
2010-04-26	1,590	1,604	1,584	1,596	40,400	798
2010-04-23	1,540	1,600	1,533	1,578	99,400	789
2010-04-22	1,515	1,568	1,492	1,554	76,700	777
2010-04-21	1,470	1,542	1,470	1,542	113,800	771
2010-04-20	1,440	1,465	1,429	1,465	82,400	732.50
2010-04-19	1,430	1,446	1,417	1,440	59,100	720
2010-04-16	1,443	1,443	1,419	1,425	42,100	712.50
2010-04-15	1,421	1,445	1,411	1,443	60,200	721.50
2010-04-14	1,411	1,420	1,407	1,410	27,200	705
2010-04-13	1,417	1,417	1,394	1,411	35,600	705.50
2010-04-12	1,426	1,430	1,411	1,411	32,100	705.50
2010-04-09	1,416	1,427	1,409	1,422	27,300	711
2010-04-08	1,400	1,429	1,400	1,416	61,100	708
2010-04-07	1,433	1,433	1,408	1,411	31,900	705.50
2010-04-06	1,443	1,443	1,418	1,434	69,500	717
2010-04-05	1,410	1,441	1,410	1,439	39,700	719.50
2010-04-02	1,408	1,420	1,392	1,413	53,800	706.50
2010-04-01	1,400	1,409	1,353	1,404	68,000	702
2010-03-31	1,426	1,428	1,400	1,408	63,700	704
2010-03-30	1,438	1,438	1,415	1,426	46,900	713
2010-03-29	1,430	1,445	1,425	1,437	34,300	718.50
2010-03-26	1,420	1,435	1,415	1,430	53,800	715
2010-03-25	1,409	1,441	1,395	1,424	120,000	712
2010-03-24	1,386	1,417	1,382	1,397	96,700	698.50
2010-03-23	1,356	1,397	1,353	1,391	118,100	695.50
2010-03-19	1,346	1,355	1,334	1,352	80,100	676
2010-03-18	1,397	1,397	1,355	1,358	118,800	679
2010-03-17	1,408	1,409	1,396	1,402	87,000	701
2010-03-16	1,420	1,420	1,383	1,394	113,700	697
2010-03-15	1,490	1,493	1,410	1,431	135,600	715.50
2010-03-12	1,516	1,530	1,485	1,500	189,400	750
2010-03-11	1,561	1,563	1,541	1,548	52,000	774
2010-03-10	1,560	1,577	1,553	1,569	16,600	784.50
2010-03-09	1,575	1,593	1,553	1,579	23,300	789.50
2010-03-08	1,573	1,612	1,573	1,599	47,900	799.50
2010-03-05	1,646	1,679	1,530	1,560	133,400	780
2010-03-04	1,736	1,736	1,614	1,680	81,400	840
2010-03-03	1,527	1,893	1,496	1,816	139,900	908
2010-03-02	1,520	1,528	1,493	1,527	16,600	763.50
2010-03-01	1,489	1,525	1,489	1,520	14,100	760
2010-02-26	1,505	1,529	1,500	1,529	17,600	764.50
2010-02-25	1,559	1,559	1,476	1,523	29,200	761.50
2010-02-24	1,564	1,564	1,423	1,531	39,000	765.50
2010-02-23	1,572	1,580	1,519	1,563	17,900	781.50
2010-02-22	1,513	1,569	1,512	1,564	25,400	782
2010-02-19	1,543	1,566	1,523	1,530	29,600	765
2010-02-18	1,530	1,546	1,530	1,543	28,300	771.50
2010-02-17	1,530	1,541	1,514	1,540	30,300	770
2010-02-16	1,491	1,543	1,491	1,517	41,300	758.50
2010-02-15	1,431	1,495	1,430	1,489	25,800	744.50
2010-02-12	1,420	1,430	1,420	1,430	24,300	715
2010-02-10	1,400	1,432	1,395	1,426	25,700	713
2010-02-09	1,380	1,400	1,379	1,398	21,200	699
2010-02-08	1,376	1,397	1,373	1,380	14,700	690
2010-02-05	1,390	1,409	1,372	1,399	19,800	699.50
2010-02-04	1,408	1,419	1,396	1,408	25,300	704
2010-02-03	1,411	1,422	1,400	1,408	12,100	704
2010-02-02	1,428	1,430	1,399	1,410	15,700	705
2010-02-01	1,390	1,415	1,370	1,405	18,900	702.50
2010-01-29	1,350	1,375	1,350	1,371	5,700	685.50
2010-01-28	1,351	1,376	1,351	1,375	10,700	687.50
2010-01-27	1,390	1,390	1,351	1,367	16,900	683.50
2010-01-26	1,400	1,400	1,378	1,382	14,500	691
2010-01-25	1,410	1,410	1,390	1,395	34,700	697.50
2010-01-22	1,395	1,408	1,385	1,408	11,500	704
2010-01-21	1,414	1,450	1,380	1,437	14,900	718.50
2010-01-20	1,450	1,467	1,381	1,440	54,700	720
2010-01-19	1,400	1,463	1,371	1,450	26,700	725
2010-01-18	1,421	1,421	1,306	1,412	31,100	706
2010-01-15	1,413	1,428	1,402	1,421	17,500	710.50
2010-01-14	1,380	1,413	1,363	1,394	13,600	697
2010-01-13	1,385	1,385	1,351	1,357	29,300	678.50
2010-01-12	1,375	1,393	1,360	1,384	18,600	692
2010-01-08	1,330	1,354	1,330	1,352	19,700	676
2010-01-07	1,305	1,336	1,305	1,330	17,600	665
2010-01-06	1,303	1,303	1,283	1,289	13,200	644.50
2010-01-05	1,302	1,306	1,271	1,302	29,100	651
2010-01-04	1,281	1,305	1,280	1,302	16,700	651

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 [2010年度]

6482 (株)ユーシン精機の時系列データ [2010年度]