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
2011-12-301,4151,4461,4121,4439,800721.50
2011-12-291,4141,4181,4101,4154,200707.50
2011-12-281,4081,4111,3991,4063,700703
2011-12-271,4001,4081,3941,4081,700704
2011-12-261,4201,4201,3901,3913,400695.50
2011-12-221,3951,4091,3951,3992,600699.50
2011-12-211,3991,4101,3881,3942,200697
2011-12-201,3821,4021,3821,3991,900699.50
2011-12-191,3901,4001,3871,3956,000697.50
2011-12-161,4101,4121,4011,40410,200702
2011-12-151,4161,4161,3821,3908,800695
2011-12-141,3841,4101,3841,3864,600693
2011-12-131,3851,3991,3831,3965,400698
2011-12-121,4111,4201,3861,3865,100693
2011-12-091,4101,4101,3901,41017,300705
2011-12-081,3901,3951,3861,3943,800697
2011-12-071,3901,4101,3801,39012,300695
2011-12-061,3981,4051,3801,38010,200690
2011-12-051,4001,4001,3801,3893,100694.50
2011-12-021,4081,4081,3851,3962,100698
2011-12-011,4301,4351,3891,4005,700700
2011-11-301,3981,4271,3801,4004,200700
2011-11-291,3861,4071,3601,4077,700703.50
2011-11-281,3351,3701,3351,3564,600678
2011-11-251,3611,3691,3351,3358,900667.50
2011-11-241,3481,3571,3271,3485,500674
2011-11-221,3001,3571,3001,3576,800678.50
2011-11-211,3441,3441,3301,3343,100667
2011-11-181,3651,3651,3201,34419,900672
2011-11-171,3591,3701,3471,3656,500682.50
2011-11-161,3831,3831,3561,3594,000679.50
2011-11-151,3851,3851,3711,3852,700692.50
2011-11-141,3531,3871,3501,37312,200686.50
2011-11-111,3881,3951,3471,35325,200676.50
2011-11-101,4051,4051,3611,38722,700693.50
2011-11-091,4481,4761,4191,46511,300732.50
2011-11-081,4301,4531,4201,43034,100715
2011-11-071,4901,4971,4291,43012,100715
2011-11-041,4831,5281,4801,5047,900752
2011-11-021,4961,4981,4511,4988,400749
2011-11-011,4901,5101,4901,4984,700749
2011-10-311,5111,5631,4801,53021,100765
2011-10-281,4861,5211,4861,52122,000760.50
2011-10-271,4711,4721,4211,46142,900730.50
2011-10-261,4771,5141,4761,5039,400751.50
2011-10-251,4901,4971,4601,4806,200740
2011-10-241,4311,4911,4311,4898,100744.50
2011-10-211,4101,4501,4101,4144,900707
2011-10-201,4191,4341,3941,3996,300699.50
2011-10-191,4471,4571,4131,4248,700712
2011-10-181,4511,4821,4411,4554,300727.50
2011-10-171,4111,4781,4111,4783,600739
2011-10-141,4421,4421,4071,4078,800703.50
2011-10-131,4961,4961,4421,45013,600725
2011-10-121,4951,5081,4621,4966,900748
2011-10-111,4451,4781,4331,47420,100737
2011-10-071,3731,4471,3731,43019,200715
2011-10-061,3501,3861,3501,3772,800688.50
2011-10-051,4221,4221,3501,35014,400675
2011-10-041,4031,4401,4021,4125,100706
2011-10-031,4661,4661,4051,4259,600712.50
2011-09-301,5501,5501,4551,46617,700733
2011-09-291,5281,5491,4911,54914,600774.50
2011-09-281,4951,5321,4951,53015,100765
2011-09-271,4481,4971,4041,49716,400748.50
2011-09-261,4121,4341,4041,4128,100706
2011-09-221,3811,4111,3601,41114,100705.50
2011-09-211,4571,4571,4111,41114,800705.50
2011-09-201,4811,4821,4431,45611,200728
2011-09-161,5051,5461,4931,51529,300757.50
2011-09-151,5021,5191,4991,5057,800752.50
2011-09-141,5331,5481,5001,50113,200750.50
2011-09-131,4991,5241,4851,5239,500761.50
2011-09-121,5021,5381,4951,5018,100750.50
2011-09-091,5501,5561,5401,54235,500771
2011-09-081,5581,5581,5421,55015,900775
2011-09-071,5501,5551,5101,54521,600772.50
2011-09-061,5501,5501,5351,5507,900775
2011-09-051,5661,5761,5361,5429,500771
2011-09-021,5481,6061,5421,60618,900803
2011-09-011,5381,5601,5381,5477,500773.50
2011-08-311,5301,5301,4921,51917,300759.50
2011-08-301,5301,5501,5171,52933,000764.50
2011-08-291,4921,5281,4921,5268,800763
2011-08-261,4721,4911,4701,49115,900745.50
2011-08-251,4781,4841,4331,46140,400730.50
2011-08-241,5241,5291,4681,47719,800738.50
2011-08-231,5301,5501,5101,52318,800761.50
2011-08-221,5501,5681,5351,53832,200769
2011-08-191,5451,6311,5051,58545,700792.50
2011-08-181,5801,6051,5511,56116,500780.50
2011-08-171,5801,5851,5591,57110,600785.50
2011-08-161,5781,5851,5571,57915,900789.50
2011-08-151,5251,5801,4601,57758,200788.50
2011-08-121,5641,5641,4941,4959,700747.50
2011-08-111,5251,5771,4971,53118,700765.50
2011-08-101,6211,6211,5251,54225,400771
2011-08-091,5191,6161,4591,61522,800807.50
2011-08-081,5831,6001,5191,52618,000763
2011-08-051,5761,6311,5761,60410,100802
2011-08-041,6771,6901,6441,6598,100829.50
2011-08-031,6601,6601,6191,63715,300818.50
2011-08-021,7151,7201,6551,66011,500830
2011-08-011,6741,7391,6421,7209,100860
2011-07-291,6901,7081,6841,69112,700845.50
2011-07-281,7031,7041,6811,6998,500849.50
2011-07-271,6921,7051,6721,6975,900848.50
2011-07-261,6911,7291,6911,7076,300853.50
2011-07-251,7401,7401,6801,6913,600845.50
2011-07-221,7011,7171,6971,7074,200853.50
2011-07-211,7001,7001,6701,68530,600842.50
2011-07-201,7401,7401,7051,71010,500855
2011-07-191,7541,7611,7011,7018,400850.50
2011-07-151,7691,7751,7571,7629,100881
2011-07-141,7651,7681,7511,7538,200876.50
2011-07-131,7261,7801,7261,76512,100882.50
2011-07-121,7391,7421,7251,7306,200865
2011-07-111,7121,7401,7121,74014,700870
2011-07-081,7081,7241,7031,7035,500851.50
2011-07-071,7261,7261,7001,7056,700852.50
2011-07-061,7001,7251,6991,72513,200862.50
2011-07-051,7001,7091,6941,7025,000851
2011-07-041,7181,7181,7011,71010,600855
2011-07-011,7001,7301,6991,70215,900851
2011-06-301,6901,6941,6701,6946,700847
2011-06-291,6781,6801,6541,68012,400840
2011-06-281,6451,6771,6431,6607,200830
2011-06-271,6491,6731,6261,6356,900817.50
2011-06-241,6761,6761,6211,64911,200824.50
2011-06-231,6681,6801,6661,6687,300834
2011-06-221,6511,6801,6491,66823,200834
2011-06-211,6201,6501,6011,65013,800825
2011-06-201,5781,6201,5781,6109,600805
2011-06-171,6001,6181,5791,5908,700795
2011-06-161,6051,6201,6001,6006,300800
2011-06-151,5841,6121,5841,6054,700802.50
2011-06-141,5801,6151,5801,59210,500796
2011-06-131,5921,5991,5831,5886,500794
2011-06-101,5851,6001,5841,59222,100796
2011-06-091,5551,5791,5491,5735,800786.50
2011-06-081,5291,5481,5231,5475,100773.50
2011-06-071,5121,5261,5101,5187,300759
2011-06-061,5341,5371,5091,5228,300761
2011-06-031,5391,5511,5221,52410,700762
2011-06-021,5501,5781,5331,5579,500778.50
2011-06-011,5751,5801,5631,5789,500789
2011-05-311,5411,5671,5411,55513,000777.50
2011-05-301,5381,5681,5221,5327,700766
2011-05-271,5331,5411,5211,5217,600760.50
2011-05-261,5251,5591,5251,5547,300777
2011-05-251,5361,5361,5111,5234,400761.50
2011-05-241,5261,5631,5251,5375,800768.50
2011-05-231,5151,5211,5151,5194,000759.50
2011-05-201,5481,5631,5371,53711,200768.50
2011-05-191,5451,5641,5251,5287,500764
2011-05-181,4921,5521,4911,54419,300772
2011-05-171,4821,5021,4751,4907,500745
2011-05-161,4981,5001,4801,4819,500740.50
2011-05-131,5181,5201,4901,49921,800749.50
2011-05-121,4601,5601,4601,52037,300760
2011-05-111,4921,4931,4501,4506,000725
2011-05-101,4631,4901,4631,4883,900744
2011-05-091,4801,4801,4481,4635,700731.50
2011-05-061,4791,4801,4431,48012,200740
2011-05-021,4931,4931,4851,4906,500745
2011-04-281,4811,5301,4751,49319,000746.50
2011-04-271,4531,4831,4531,4685,700734
2011-04-261,4711,4711,4511,4527,700726
2011-04-251,4911,4911,4821,4875,800743.50
2011-04-221,4761,5001,4741,4916,700745.50
2011-04-211,5011,5121,4821,4909,800745
2011-04-201,4451,5191,4451,51326,400756.50
2011-04-191,4031,4431,4031,43619,400718
2011-04-181,4121,4331,4121,4277,000713.50
2011-04-151,3961,4411,3851,40514,800702.50
2011-04-141,3691,4171,3551,4047,600702
2011-04-131,3171,3721,3171,36116,000680.50
2011-04-121,3511,3581,3231,33515,200667.50
2011-04-111,3601,3671,3521,35717,000678.50
2011-04-081,3721,3821,3641,36929,400684.50
2011-04-071,4111,4301,3801,38724,700693.50
2011-04-061,4091,4201,4041,41138,200705.50
2011-04-051,4651,4651,4101,42016,100710
2011-04-041,4611,4781,4601,46616,100733
2011-04-011,5181,5271,4561,46034,600730
2011-03-311,5611,5791,5101,51810,000759
2011-03-301,4711,5391,4551,53122,400765.50
2011-03-291,4281,4851,4281,47115,600735.50
2011-03-281,4461,5331,4451,46328,700731.50
2011-03-251,4911,4911,4191,43913,700719.50
2011-03-241,4351,4481,4191,42013,000710
2011-03-231,4481,4631,4171,43517,600717.50
2011-03-221,4711,4711,4401,45620,000728
2011-03-181,4771,5141,3811,38144,400690.50
2011-03-171,3231,5001,3231,47445,000737
2011-03-161,2751,4901,2161,38337,100691.50
2011-03-151,3481,3481,1661,24528,700622.50
2011-03-141,3701,4271,3401,40320,900701.50
2011-03-111,5291,5511,5291,54031,500770
2011-03-101,6001,6001,5401,54828,700774
2011-03-091,6081,6121,5891,58922,500794.50
2011-03-081,6101,6231,5911,59526,300797.50
2011-03-071,6691,6691,6101,61924,200809.50
2011-03-041,6961,7201,6611,67830,500839
2011-03-031,6511,6671,6511,65925,200829.50
2011-03-021,6771,6841,6461,64630,400823
2011-03-011,7131,7221,7031,71620,400858
2011-02-281,6811,7171,6771,69623,100848
2011-02-251,6701,6901,6661,68024,400840
2011-02-241,6901,7181,6631,69130,400845.50
2011-02-231,6871,7191,6711,69918,100849.50
2011-02-221,6951,7171,6761,68719,000843.50
2011-02-211,7191,7321,7071,71912,300859.50
2011-02-181,7231,7261,6751,71113,800855.50
2011-02-171,6921,7201,6921,72010,800860
2011-02-161,7231,7251,6871,69216,300846
2011-02-151,7001,7101,6961,70519,800852.50
2011-02-141,6711,7011,6571,70013,000850
2011-02-101,6751,6891,6591,67211,100836
2011-02-091,6871,6931,6691,6759,900837.50
2011-02-081,7021,7031,6731,68713,400843.50
2011-02-071,6591,7011,6491,69039,700845
2011-02-041,6561,6721,6041,63538,600817.50
2011-02-031,7101,7101,6831,69616,200848
2011-02-021,6901,7091,6841,69642,800848
2011-02-011,6721,7141,6241,68832,400844
2011-01-311,6301,6751,6301,67232,900836
2011-01-281,6491,6701,6291,65940,300829.50
2011-01-271,6101,6411,6081,63824,800819
2011-01-261,5641,6091,5641,60330,000801.50
2011-01-251,5731,6201,5641,60426,200802
2011-01-241,5741,5751,5461,55025,800775
2011-01-211,6041,6051,5431,54526,100772.50
2011-01-201,6201,6251,5951,59822,000799
2011-01-191,6081,6351,6061,63329,700816.50
2011-01-181,6001,6061,5851,5909,200795
2011-01-171,6001,6001,5851,5916,700795.50
2011-01-141,6151,6171,5901,59122,300795.50
2011-01-131,6571,6591,6101,61431,100807
2011-01-121,6721,6721,6561,65717,600828.50
2011-01-111,6681,6711,6391,65620,100828
2011-01-071,6481,6781,6371,66033,600830
2011-01-061,6481,6571,6281,63924,200819.50
2011-01-051,6491,6621,6281,64222,000821
2011-01-041,6261,6601,6111,64430,200822

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