6482 (株)ユーシン精機の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,415	1,446	1,412	1,443	9,800	721.50
2011-12-29	1,414	1,418	1,410	1,415	4,200	707.50
2011-12-28	1,408	1,411	1,399	1,406	3,700	703
2011-12-27	1,400	1,408	1,394	1,408	1,700	704
2011-12-26	1,420	1,420	1,390	1,391	3,400	695.50
2011-12-22	1,395	1,409	1,395	1,399	2,600	699.50
2011-12-21	1,399	1,410	1,388	1,394	2,200	697
2011-12-20	1,382	1,402	1,382	1,399	1,900	699.50
2011-12-19	1,390	1,400	1,387	1,395	6,000	697.50
2011-12-16	1,410	1,412	1,401	1,404	10,200	702
2011-12-15	1,416	1,416	1,382	1,390	8,800	695
2011-12-14	1,384	1,410	1,384	1,386	4,600	693
2011-12-13	1,385	1,399	1,383	1,396	5,400	698
2011-12-12	1,411	1,420	1,386	1,386	5,100	693
2011-12-09	1,410	1,410	1,390	1,410	17,300	705
2011-12-08	1,390	1,395	1,386	1,394	3,800	697
2011-12-07	1,390	1,410	1,380	1,390	12,300	695
2011-12-06	1,398	1,405	1,380	1,380	10,200	690
2011-12-05	1,400	1,400	1,380	1,389	3,100	694.50
2011-12-02	1,408	1,408	1,385	1,396	2,100	698
2011-12-01	1,430	1,435	1,389	1,400	5,700	700
2011-11-30	1,398	1,427	1,380	1,400	4,200	700
2011-11-29	1,386	1,407	1,360	1,407	7,700	703.50
2011-11-28	1,335	1,370	1,335	1,356	4,600	678
2011-11-25	1,361	1,369	1,335	1,335	8,900	667.50
2011-11-24	1,348	1,357	1,327	1,348	5,500	674
2011-11-22	1,300	1,357	1,300	1,357	6,800	678.50
2011-11-21	1,344	1,344	1,330	1,334	3,100	667
2011-11-18	1,365	1,365	1,320	1,344	19,900	672
2011-11-17	1,359	1,370	1,347	1,365	6,500	682.50
2011-11-16	1,383	1,383	1,356	1,359	4,000	679.50
2011-11-15	1,385	1,385	1,371	1,385	2,700	692.50
2011-11-14	1,353	1,387	1,350	1,373	12,200	686.50
2011-11-11	1,388	1,395	1,347	1,353	25,200	676.50
2011-11-10	1,405	1,405	1,361	1,387	22,700	693.50
2011-11-09	1,448	1,476	1,419	1,465	11,300	732.50
2011-11-08	1,430	1,453	1,420	1,430	34,100	715
2011-11-07	1,490	1,497	1,429	1,430	12,100	715
2011-11-04	1,483	1,528	1,480	1,504	7,900	752
2011-11-02	1,496	1,498	1,451	1,498	8,400	749
2011-11-01	1,490	1,510	1,490	1,498	4,700	749
2011-10-31	1,511	1,563	1,480	1,530	21,100	765
2011-10-28	1,486	1,521	1,486	1,521	22,000	760.50
2011-10-27	1,471	1,472	1,421	1,461	42,900	730.50
2011-10-26	1,477	1,514	1,476	1,503	9,400	751.50
2011-10-25	1,490	1,497	1,460	1,480	6,200	740
2011-10-24	1,431	1,491	1,431	1,489	8,100	744.50
2011-10-21	1,410	1,450	1,410	1,414	4,900	707
2011-10-20	1,419	1,434	1,394	1,399	6,300	699.50
2011-10-19	1,447	1,457	1,413	1,424	8,700	712
2011-10-18	1,451	1,482	1,441	1,455	4,300	727.50
2011-10-17	1,411	1,478	1,411	1,478	3,600	739
2011-10-14	1,442	1,442	1,407	1,407	8,800	703.50
2011-10-13	1,496	1,496	1,442	1,450	13,600	725
2011-10-12	1,495	1,508	1,462	1,496	6,900	748
2011-10-11	1,445	1,478	1,433	1,474	20,100	737
2011-10-07	1,373	1,447	1,373	1,430	19,200	715
2011-10-06	1,350	1,386	1,350	1,377	2,800	688.50
2011-10-05	1,422	1,422	1,350	1,350	14,400	675
2011-10-04	1,403	1,440	1,402	1,412	5,100	706
2011-10-03	1,466	1,466	1,405	1,425	9,600	712.50
2011-09-30	1,550	1,550	1,455	1,466	17,700	733
2011-09-29	1,528	1,549	1,491	1,549	14,600	774.50
2011-09-28	1,495	1,532	1,495	1,530	15,100	765
2011-09-27	1,448	1,497	1,404	1,497	16,400	748.50
2011-09-26	1,412	1,434	1,404	1,412	8,100	706
2011-09-22	1,381	1,411	1,360	1,411	14,100	705.50
2011-09-21	1,457	1,457	1,411	1,411	14,800	705.50
2011-09-20	1,481	1,482	1,443	1,456	11,200	728
2011-09-16	1,505	1,546	1,493	1,515	29,300	757.50
2011-09-15	1,502	1,519	1,499	1,505	7,800	752.50
2011-09-14	1,533	1,548	1,500	1,501	13,200	750.50
2011-09-13	1,499	1,524	1,485	1,523	9,500	761.50
2011-09-12	1,502	1,538	1,495	1,501	8,100	750.50
2011-09-09	1,550	1,556	1,540	1,542	35,500	771
2011-09-08	1,558	1,558	1,542	1,550	15,900	775
2011-09-07	1,550	1,555	1,510	1,545	21,600	772.50
2011-09-06	1,550	1,550	1,535	1,550	7,900	775
2011-09-05	1,566	1,576	1,536	1,542	9,500	771
2011-09-02	1,548	1,606	1,542	1,606	18,900	803
2011-09-01	1,538	1,560	1,538	1,547	7,500	773.50
2011-08-31	1,530	1,530	1,492	1,519	17,300	759.50
2011-08-30	1,530	1,550	1,517	1,529	33,000	764.50
2011-08-29	1,492	1,528	1,492	1,526	8,800	763
2011-08-26	1,472	1,491	1,470	1,491	15,900	745.50
2011-08-25	1,478	1,484	1,433	1,461	40,400	730.50
2011-08-24	1,524	1,529	1,468	1,477	19,800	738.50
2011-08-23	1,530	1,550	1,510	1,523	18,800	761.50
2011-08-22	1,550	1,568	1,535	1,538	32,200	769
2011-08-19	1,545	1,631	1,505	1,585	45,700	792.50
2011-08-18	1,580	1,605	1,551	1,561	16,500	780.50
2011-08-17	1,580	1,585	1,559	1,571	10,600	785.50
2011-08-16	1,578	1,585	1,557	1,579	15,900	789.50
2011-08-15	1,525	1,580	1,460	1,577	58,200	788.50
2011-08-12	1,564	1,564	1,494	1,495	9,700	747.50
2011-08-11	1,525	1,577	1,497	1,531	18,700	765.50
2011-08-10	1,621	1,621	1,525	1,542	25,400	771
2011-08-09	1,519	1,616	1,459	1,615	22,800	807.50
2011-08-08	1,583	1,600	1,519	1,526	18,000	763
2011-08-05	1,576	1,631	1,576	1,604	10,100	802
2011-08-04	1,677	1,690	1,644	1,659	8,100	829.50
2011-08-03	1,660	1,660	1,619	1,637	15,300	818.50
2011-08-02	1,715	1,720	1,655	1,660	11,500	830
2011-08-01	1,674	1,739	1,642	1,720	9,100	860
2011-07-29	1,690	1,708	1,684	1,691	12,700	845.50
2011-07-28	1,703	1,704	1,681	1,699	8,500	849.50
2011-07-27	1,692	1,705	1,672	1,697	5,900	848.50
2011-07-26	1,691	1,729	1,691	1,707	6,300	853.50
2011-07-25	1,740	1,740	1,680	1,691	3,600	845.50
2011-07-22	1,701	1,717	1,697	1,707	4,200	853.50
2011-07-21	1,700	1,700	1,670	1,685	30,600	842.50
2011-07-20	1,740	1,740	1,705	1,710	10,500	855
2011-07-19	1,754	1,761	1,701	1,701	8,400	850.50
2011-07-15	1,769	1,775	1,757	1,762	9,100	881
2011-07-14	1,765	1,768	1,751	1,753	8,200	876.50
2011-07-13	1,726	1,780	1,726	1,765	12,100	882.50
2011-07-12	1,739	1,742	1,725	1,730	6,200	865
2011-07-11	1,712	1,740	1,712	1,740	14,700	870
2011-07-08	1,708	1,724	1,703	1,703	5,500	851.50
2011-07-07	1,726	1,726	1,700	1,705	6,700	852.50
2011-07-06	1,700	1,725	1,699	1,725	13,200	862.50
2011-07-05	1,700	1,709	1,694	1,702	5,000	851
2011-07-04	1,718	1,718	1,701	1,710	10,600	855
2011-07-01	1,700	1,730	1,699	1,702	15,900	851
2011-06-30	1,690	1,694	1,670	1,694	6,700	847
2011-06-29	1,678	1,680	1,654	1,680	12,400	840
2011-06-28	1,645	1,677	1,643	1,660	7,200	830
2011-06-27	1,649	1,673	1,626	1,635	6,900	817.50
2011-06-24	1,676	1,676	1,621	1,649	11,200	824.50
2011-06-23	1,668	1,680	1,666	1,668	7,300	834
2011-06-22	1,651	1,680	1,649	1,668	23,200	834
2011-06-21	1,620	1,650	1,601	1,650	13,800	825
2011-06-20	1,578	1,620	1,578	1,610	9,600	805
2011-06-17	1,600	1,618	1,579	1,590	8,700	795
2011-06-16	1,605	1,620	1,600	1,600	6,300	800
2011-06-15	1,584	1,612	1,584	1,605	4,700	802.50
2011-06-14	1,580	1,615	1,580	1,592	10,500	796
2011-06-13	1,592	1,599	1,583	1,588	6,500	794
2011-06-10	1,585	1,600	1,584	1,592	22,100	796
2011-06-09	1,555	1,579	1,549	1,573	5,800	786.50
2011-06-08	1,529	1,548	1,523	1,547	5,100	773.50
2011-06-07	1,512	1,526	1,510	1,518	7,300	759
2011-06-06	1,534	1,537	1,509	1,522	8,300	761
2011-06-03	1,539	1,551	1,522	1,524	10,700	762
2011-06-02	1,550	1,578	1,533	1,557	9,500	778.50
2011-06-01	1,575	1,580	1,563	1,578	9,500	789
2011-05-31	1,541	1,567	1,541	1,555	13,000	777.50
2011-05-30	1,538	1,568	1,522	1,532	7,700	766
2011-05-27	1,533	1,541	1,521	1,521	7,600	760.50
2011-05-26	1,525	1,559	1,525	1,554	7,300	777
2011-05-25	1,536	1,536	1,511	1,523	4,400	761.50
2011-05-24	1,526	1,563	1,525	1,537	5,800	768.50
2011-05-23	1,515	1,521	1,515	1,519	4,000	759.50
2011-05-20	1,548	1,563	1,537	1,537	11,200	768.50
2011-05-19	1,545	1,564	1,525	1,528	7,500	764
2011-05-18	1,492	1,552	1,491	1,544	19,300	772
2011-05-17	1,482	1,502	1,475	1,490	7,500	745
2011-05-16	1,498	1,500	1,480	1,481	9,500	740.50
2011-05-13	1,518	1,520	1,490	1,499	21,800	749.50
2011-05-12	1,460	1,560	1,460	1,520	37,300	760
2011-05-11	1,492	1,493	1,450	1,450	6,000	725
2011-05-10	1,463	1,490	1,463	1,488	3,900	744
2011-05-09	1,480	1,480	1,448	1,463	5,700	731.50
2011-05-06	1,479	1,480	1,443	1,480	12,200	740
2011-05-02	1,493	1,493	1,485	1,490	6,500	745
2011-04-28	1,481	1,530	1,475	1,493	19,000	746.50
2011-04-27	1,453	1,483	1,453	1,468	5,700	734
2011-04-26	1,471	1,471	1,451	1,452	7,700	726
2011-04-25	1,491	1,491	1,482	1,487	5,800	743.50
2011-04-22	1,476	1,500	1,474	1,491	6,700	745.50
2011-04-21	1,501	1,512	1,482	1,490	9,800	745
2011-04-20	1,445	1,519	1,445	1,513	26,400	756.50
2011-04-19	1,403	1,443	1,403	1,436	19,400	718
2011-04-18	1,412	1,433	1,412	1,427	7,000	713.50
2011-04-15	1,396	1,441	1,385	1,405	14,800	702.50
2011-04-14	1,369	1,417	1,355	1,404	7,600	702
2011-04-13	1,317	1,372	1,317	1,361	16,000	680.50
2011-04-12	1,351	1,358	1,323	1,335	15,200	667.50
2011-04-11	1,360	1,367	1,352	1,357	17,000	678.50
2011-04-08	1,372	1,382	1,364	1,369	29,400	684.50
2011-04-07	1,411	1,430	1,380	1,387	24,700	693.50
2011-04-06	1,409	1,420	1,404	1,411	38,200	705.50
2011-04-05	1,465	1,465	1,410	1,420	16,100	710
2011-04-04	1,461	1,478	1,460	1,466	16,100	733
2011-04-01	1,518	1,527	1,456	1,460	34,600	730
2011-03-31	1,561	1,579	1,510	1,518	10,000	759
2011-03-30	1,471	1,539	1,455	1,531	22,400	765.50
2011-03-29	1,428	1,485	1,428	1,471	15,600	735.50
2011-03-28	1,446	1,533	1,445	1,463	28,700	731.50
2011-03-25	1,491	1,491	1,419	1,439	13,700	719.50
2011-03-24	1,435	1,448	1,419	1,420	13,000	710
2011-03-23	1,448	1,463	1,417	1,435	17,600	717.50
2011-03-22	1,471	1,471	1,440	1,456	20,000	728
2011-03-18	1,477	1,514	1,381	1,381	44,400	690.50
2011-03-17	1,323	1,500	1,323	1,474	45,000	737
2011-03-16	1,275	1,490	1,216	1,383	37,100	691.50
2011-03-15	1,348	1,348	1,166	1,245	28,700	622.50
2011-03-14	1,370	1,427	1,340	1,403	20,900	701.50
2011-03-11	1,529	1,551	1,529	1,540	31,500	770
2011-03-10	1,600	1,600	1,540	1,548	28,700	774
2011-03-09	1,608	1,612	1,589	1,589	22,500	794.50
2011-03-08	1,610	1,623	1,591	1,595	26,300	797.50
2011-03-07	1,669	1,669	1,610	1,619	24,200	809.50
2011-03-04	1,696	1,720	1,661	1,678	30,500	839
2011-03-03	1,651	1,667	1,651	1,659	25,200	829.50
2011-03-02	1,677	1,684	1,646	1,646	30,400	823
2011-03-01	1,713	1,722	1,703	1,716	20,400	858
2011-02-28	1,681	1,717	1,677	1,696	23,100	848
2011-02-25	1,670	1,690	1,666	1,680	24,400	840
2011-02-24	1,690	1,718	1,663	1,691	30,400	845.50
2011-02-23	1,687	1,719	1,671	1,699	18,100	849.50
2011-02-22	1,695	1,717	1,676	1,687	19,000	843.50
2011-02-21	1,719	1,732	1,707	1,719	12,300	859.50
2011-02-18	1,723	1,726	1,675	1,711	13,800	855.50
2011-02-17	1,692	1,720	1,692	1,720	10,800	860
2011-02-16	1,723	1,725	1,687	1,692	16,300	846
2011-02-15	1,700	1,710	1,696	1,705	19,800	852.50
2011-02-14	1,671	1,701	1,657	1,700	13,000	850
2011-02-10	1,675	1,689	1,659	1,672	11,100	836
2011-02-09	1,687	1,693	1,669	1,675	9,900	837.50
2011-02-08	1,702	1,703	1,673	1,687	13,400	843.50
2011-02-07	1,659	1,701	1,649	1,690	39,700	845
2011-02-04	1,656	1,672	1,604	1,635	38,600	817.50
2011-02-03	1,710	1,710	1,683	1,696	16,200	848
2011-02-02	1,690	1,709	1,684	1,696	42,800	848
2011-02-01	1,672	1,714	1,624	1,688	32,400	844
2011-01-31	1,630	1,675	1,630	1,672	32,900	836
2011-01-28	1,649	1,670	1,629	1,659	40,300	829.50
2011-01-27	1,610	1,641	1,608	1,638	24,800	819
2011-01-26	1,564	1,609	1,564	1,603	30,000	801.50
2011-01-25	1,573	1,620	1,564	1,604	26,200	802
2011-01-24	1,574	1,575	1,546	1,550	25,800	775
2011-01-21	1,604	1,605	1,543	1,545	26,100	772.50
2011-01-20	1,620	1,625	1,595	1,598	22,000	799
2011-01-19	1,608	1,635	1,606	1,633	29,700	816.50
2011-01-18	1,600	1,606	1,585	1,590	9,200	795
2011-01-17	1,600	1,600	1,585	1,591	6,700	795.50
2011-01-14	1,615	1,617	1,590	1,591	22,300	795.50
2011-01-13	1,657	1,659	1,610	1,614	31,100	807
2011-01-12	1,672	1,672	1,656	1,657	17,600	828.50
2011-01-11	1,668	1,671	1,639	1,656	20,100	828
2011-01-07	1,648	1,678	1,637	1,660	33,600	830
2011-01-06	1,648	1,657	1,628	1,639	24,200	819.50
2011-01-05	1,649	1,662	1,628	1,642	22,000	821
2011-01-04	1,626	1,660	1,611	1,644	30,200	822

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6482 (株)ユーシン精機 の時系列データ [2011年度]

6482 (株)ユーシン精機の時系列データ [2011年度]