6482 (株)ユーシン精機の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,725	1,725	1,669	1,682	10,500	841
2012-12-27	1,683	1,702	1,660	1,696	10,200	848
2012-12-26	1,624	1,683	1,624	1,672	12,800	836
2012-12-25	1,650	1,650	1,599	1,634	18,000	817
2012-12-21	1,646	1,646	1,603	1,610	10,100	805
2012-12-20	1,589	1,633	1,551	1,606	11,700	803
2012-12-19	1,599	1,617	1,560	1,591	19,800	795.50
2012-12-18	1,549	1,588	1,549	1,581	6,300	790.50
2012-12-17	1,564	1,565	1,515	1,539	11,200	769.50
2012-12-14	1,504	1,554	1,504	1,539	22,200	769.50
2012-12-13	1,541	1,575	1,524	1,524	9,800	762
2012-12-12	1,559	1,559	1,540	1,540	7,700	770
2012-12-11	1,544	1,544	1,529	1,532	2,800	766
2012-12-10	1,501	1,549	1,501	1,544	6,000	772
2012-12-07	1,520	1,531	1,501	1,501	8,300	750.50
2012-12-06	1,525	1,549	1,513	1,520	12,900	760
2012-12-05	1,481	1,489	1,458	1,465	12,000	732.50
2012-12-04	1,499	1,499	1,475	1,478	8,800	739
2012-12-03	1,532	1,540	1,488	1,499	6,200	749.50
2012-11-30	1,548	1,555	1,523	1,529	12,500	764.50
2012-11-29	1,518	1,557	1,518	1,547	13,100	773.50
2012-11-28	1,519	1,521	1,492	1,517	6,200	758.50
2012-11-27	1,501	1,519	1,493	1,519	12,300	759.50
2012-11-26	1,485	1,504	1,455	1,500	18,200	750
2012-11-22	1,438	1,485	1,438	1,485	12,100	742.50
2012-11-21	1,437	1,453	1,426	1,426	2,700	713
2012-11-20	1,447	1,458	1,398	1,429	9,200	714.50
2012-11-19	1,445	1,460	1,409	1,453	12,400	726.50
2012-11-16	1,415	1,450	1,415	1,445	10,300	722.50
2012-11-15	1,383	1,415	1,383	1,415	4,900	707.50
2012-11-14	1,380	1,390	1,368	1,383	7,300	691.50
2012-11-13	1,387	1,387	1,355	1,371	12,400	685.50
2012-11-12	1,365	1,402	1,362	1,389	25,500	694.50
2012-11-09	1,356	1,380	1,356	1,373	10,800	686.50
2012-11-08	1,350	1,410	1,350	1,380	25,800	690
2012-11-07	1,363	1,395	1,359	1,367	21,700	683.50
2012-11-06	1,390	1,396	1,360	1,372	18,300	686
2012-11-05	1,400	1,400	1,371	1,389	10,600	694.50
2012-11-02	1,383	1,424	1,361	1,424	19,300	712
2012-11-01	1,402	1,410	1,368	1,382	10,500	691
2012-10-31	1,400	1,429	1,400	1,400	7,600	700
2012-10-30	1,430	1,430	1,410	1,412	7,500	706
2012-10-29	1,450	1,450	1,430	1,434	5,300	717
2012-10-26	1,460	1,460	1,431	1,460	2,400	730
2012-10-25	1,451	1,465	1,431	1,465	5,100	732.50
2012-10-24	1,426	1,466	1,406	1,466	10,500	733
2012-10-23	1,465	1,475	1,436	1,475	2,100	737.50
2012-10-22	1,437	1,474	1,437	1,474	4,500	737
2012-10-19	1,469	1,477	1,443	1,467	9,200	733.50
2012-10-18	1,450	1,463	1,435	1,460	13,200	730
2012-10-17	1,442	1,452	1,431	1,451	14,000	725.50
2012-10-16	1,443	1,450	1,416	1,441	13,100	720.50
2012-10-15	1,410	1,445	1,402	1,443	15,300	721.50
2012-10-12	1,356	1,395	1,356	1,395	10,300	697.50
2012-10-11	1,335	1,377	1,320	1,353	7,000	676.50
2012-10-10	1,339	1,358	1,324	1,335	10,900	667.50
2012-10-09	1,384	1,385	1,355	1,355	15,900	677.50
2012-10-05	1,380	1,391	1,380	1,380	12,900	690
2012-10-04	1,350	1,385	1,350	1,379	9,100	689.50
2012-10-03	1,361	1,376	1,348	1,364	11,500	682
2012-10-02	1,384	1,384	1,369	1,381	23,500	690.50
2012-10-01	1,390	1,392	1,361	1,374	49,200	687
2012-09-28	1,400	1,400	1,375	1,387	7,300	693.50
2012-09-27	1,395	1,400	1,379	1,387	12,300	693.50
2012-09-26	1,389	1,411	1,389	1,395	12,800	697.50
2012-09-25	1,410	1,430	1,400	1,430	16,500	715
2012-09-24	1,380	1,401	1,374	1,396	8,000	698
2012-09-21	1,400	1,407	1,377	1,379	8,100	689.50
2012-09-20	1,441	1,441	1,401	1,401	5,300	700.50
2012-09-19	1,410	1,450	1,410	1,450	15,700	725
2012-09-18	1,383	1,418	1,383	1,415	17,600	707.50
2012-09-14	1,400	1,403	1,382	1,383	20,900	691.50
2012-09-13	1,384	1,400	1,384	1,392	15,100	696
2012-09-12	1,380	1,395	1,380	1,395	12,800	697.50
2012-09-11	1,379	1,390	1,350	1,380	17,200	690
2012-09-10	1,388	1,393	1,371	1,371	7,900	685.50
2012-09-07	1,410	1,417	1,384	1,388	15,200	694
2012-09-06	1,427	1,427	1,385	1,404	12,300	702
2012-09-05	1,387	1,410	1,381	1,410	5,800	705
2012-09-04	1,395	1,409	1,385	1,387	8,900	693.50
2012-09-03	1,415	1,422	1,395	1,395	12,000	697.50
2012-08-31	1,435	1,436	1,415	1,415	7,900	707.50
2012-08-30	1,442	1,450	1,438	1,450	3,800	725
2012-08-29	1,433	1,453	1,420	1,441	4,000	720.50
2012-08-28	1,452	1,461	1,432	1,432	9,400	716
2012-08-27	1,499	1,499	1,450	1,451	9,000	725.50
2012-08-24	1,491	1,494	1,475	1,481	5,000	740.50
2012-08-23	1,492	1,501	1,476	1,491	5,900	745.50
2012-08-22	1,488	1,492	1,478	1,492	2,100	746
2012-08-21	1,508	1,509	1,484	1,492	7,500	746
2012-08-20	1,535	1,535	1,509	1,509	3,800	754.50
2012-08-17	1,518	1,535	1,446	1,535	9,400	767.50
2012-08-16	1,543	1,543	1,500	1,509	7,600	754.50
2012-08-15	1,550	1,551	1,530	1,543	21,500	771.50
2012-08-14	1,544	1,561	1,537	1,550	34,500	775
2012-08-13	1,540	1,548	1,540	1,543	2,000	771.50
2012-08-10	1,540	1,550	1,515	1,538	13,500	769
2012-08-09	1,552	1,552	1,512	1,550	6,500	775
2012-08-08	1,498	1,543	1,490	1,543	17,000	771.50
2012-08-07	1,466	1,497	1,465	1,495	4,500	747.50
2012-08-06	1,466	1,480	1,466	1,477	7,400	738.50
2012-08-03	1,449	1,475	1,441	1,465	11,000	732.50
2012-08-02	1,470	1,501	1,455	1,455	6,000	727.50
2012-08-01	1,471	1,525	1,467	1,470	17,700	735
2012-07-31	1,477	1,507	1,460	1,465	8,400	732.50
2012-07-30	1,469	1,517	1,460	1,517	4,900	758.50
2012-07-27	1,432	1,473	1,432	1,439	7,600	719.50
2012-07-26	1,421	1,455	1,421	1,451	4,400	725.50
2012-07-25	1,468	1,471	1,413	1,416	7,900	708
2012-07-24	1,488	1,488	1,431	1,451	9,900	725.50
2012-07-23	1,540	1,560	1,492	1,492	8,900	746
2012-07-20	1,625	1,625	1,557	1,557	6,300	778.50
2012-07-19	1,577	1,640	1,577	1,625	14,900	812.50
2012-07-18	1,575	1,610	1,555	1,572	13,300	786
2012-07-17	1,590	1,614	1,551	1,551	7,800	775.50
2012-07-13	1,588	1,600	1,587	1,590	12,000	795
2012-07-12	1,576	1,596	1,555	1,555	10,000	777.50
2012-07-11	1,584	1,597	1,575	1,576	11,000	788
2012-07-10	1,595	1,639	1,573	1,584	12,800	792
2012-07-09	1,511	1,585	1,502	1,555	13,000	777.50
2012-07-06	1,486	1,527	1,486	1,511	15,700	755.50
2012-07-05	1,505	1,525	1,505	1,517	11,800	758.50
2012-07-04	1,512	1,523	1,505	1,505	13,100	752.50
2012-07-03	1,507	1,527	1,495	1,506	20,800	753
2012-07-02	1,520	1,522	1,503	1,510	21,900	755
2012-06-29	1,496	1,510	1,492	1,505	13,500	752.50
2012-06-28	1,480	1,499	1,473	1,495	4,300	747.50
2012-06-27	1,471	1,473	1,447	1,473	8,000	736.50
2012-06-26	1,501	1,506	1,465	1,471	17,400	735.50
2012-06-25	1,530	1,530	1,513	1,513	9,900	756.50
2012-06-22	1,535	1,540	1,522	1,523	7,200	761.50
2012-06-21	1,550	1,550	1,534	1,547	4,500	773.50
2012-06-20	1,536	1,566	1,536	1,547	2,000	773.50
2012-06-19	1,550	1,550	1,532	1,534	5,800	767
2012-06-18	1,550	1,587	1,550	1,569	6,900	784.50
2012-06-15	1,580	1,580	1,540	1,544	16,900	772
2012-06-14	1,581	1,585	1,550	1,582	5,400	791
2012-06-13	1,580	1,589	1,561	1,577	9,800	788.50
2012-06-12	1,551	1,588	1,550	1,577	5,700	788.50
2012-06-11	1,590	1,615	1,576	1,576	3,700	788
2012-06-08	1,583	1,583	1,550	1,580	14,100	790
2012-06-07	1,581	1,620	1,559	1,582	15,400	791
2012-06-06	1,556	1,580	1,521	1,580	16,400	790
2012-06-05	1,530	1,594	1,530	1,564	7,800	782
2012-06-04	1,580	1,580	1,510	1,542	15,900	771
2012-06-01	1,610	1,612	1,591	1,596	5,300	798
2012-05-31	1,625	1,639	1,611	1,639	9,000	819.50
2012-05-30	1,678	1,678	1,622	1,648	19,600	824
2012-05-29	1,654	1,685	1,652	1,684	4,300	842
2012-05-28	1,706	1,706	1,623	1,640	14,700	820
2012-05-25	1,727	1,735	1,713	1,716	9,100	858
2012-05-24	1,717	1,727	1,710	1,727	9,700	863.50
2012-05-23	1,749	1,749	1,720	1,727	15,600	863.50
2012-05-22	1,700	1,778	1,699	1,749	30,400	874.50
2012-05-21	1,630	1,675	1,630	1,660	9,000	830
2012-05-18	1,619	1,630	1,611	1,630	17,000	815
2012-05-17	1,622	1,643	1,604	1,632	13,000	816
2012-05-16	1,668	1,668	1,611	1,632	12,200	816
2012-05-15	1,735	1,743	1,651	1,675	15,800	837.50
2012-05-14	1,779	1,798	1,760	1,789	37,900	894.50
2012-05-11	1,733	1,797	1,733	1,778	30,400	889
2012-05-10	1,730	1,770	1,710	1,733	51,600	866.50
2012-05-09	1,815	1,885	1,801	1,810	19,300	905
2012-05-08	1,843	1,885	1,843	1,852	11,000	926
2012-05-07	1,859	1,874	1,840	1,855	13,000	927.50
2012-05-02	1,820	1,911	1,819	1,894	23,500	947
2012-05-01	1,819	1,823	1,803	1,804	10,700	902
2012-04-27	1,803	1,830	1,790	1,819	15,700	909.50
2012-04-26	1,789	1,804	1,788	1,803	12,200	901.50
2012-04-25	1,748	1,798	1,739	1,789	10,700	894.50
2012-04-24	1,725	1,750	1,710	1,739	6,300	869.50
2012-04-23	1,762	1,770	1,720	1,725	8,100	862.50
2012-04-20	1,779	1,779	1,747	1,762	5,700	881
2012-04-19	1,780	1,781	1,758	1,758	4,200	879
2012-04-18	1,754	1,800	1,754	1,780	18,900	890
2012-04-17	1,750	1,756	1,744	1,748	14,100	874
2012-04-16	1,705	1,749	1,705	1,749	9,600	874.50
2012-04-13	1,718	1,723	1,689	1,715	5,100	857.50
2012-04-12	1,680	1,718	1,679	1,718	13,400	859
2012-04-11	1,660	1,683	1,660	1,671	12,300	835.50
2012-04-10	1,682	1,685	1,668	1,675	12,000	837.50
2012-04-09	1,670	1,685	1,656	1,662	6,500	831
2012-04-06	1,656	1,686	1,655	1,686	5,900	843
2012-04-05	1,670	1,680	1,670	1,675	5,400	837.50
2012-04-04	1,690	1,700	1,684	1,696	14,400	848
2012-04-03	1,680	1,699	1,677	1,690	9,500	845
2012-04-02	1,660	1,689	1,660	1,681	9,000	840.50
2012-03-30	1,664	1,687	1,645	1,653	10,500	826.50
2012-03-29	1,681	1,685	1,656	1,675	10,600	837.50
2012-03-28	1,682	1,682	1,619	1,662	10,300	831
2012-03-27	1,638	1,652	1,612	1,652	12,000	826
2012-03-26	1,690	1,690	1,626	1,626	12,900	813
2012-03-23	1,636	1,691	1,635	1,690	13,300	845
2012-03-22	1,635	1,671	1,619	1,635	7,300	817.50
2012-03-21	1,634	1,670	1,634	1,635	14,200	817.50
2012-03-19	1,644	1,669	1,644	1,656	9,000	828
2012-03-16	1,670	1,680	1,654	1,654	20,100	827
2012-03-15	1,625	1,669	1,625	1,641	26,400	820.50
2012-03-14	1,604	1,630	1,573	1,600	15,600	800
2012-03-13	1,574	1,599	1,445	1,566	12,400	783
2012-03-12	1,585	1,585	1,564	1,564	9,300	782
2012-03-09	1,598	1,600	1,556	1,575	22,800	787.50
2012-03-08	1,560	1,598	1,560	1,584	3,400	792
2012-03-07	1,553	1,600	1,553	1,600	6,000	800
2012-03-06	1,564	1,598	1,557	1,576	5,800	788
2012-03-05	1,597	1,597	1,560	1,564	5,000	782
2012-03-02	1,598	1,628	1,595	1,607	5,200	803.50
2012-03-01	1,590	1,603	1,568	1,573	12,500	786.50
2012-02-29	1,646	1,646	1,588	1,606	9,100	803
2012-02-28	1,596	1,648	1,596	1,648	4,600	824
2012-02-27	1,645	1,645	1,537	1,618	7,000	809
2012-02-24	1,627	1,646	1,626	1,638	11,000	819
2012-02-23	1,579	1,639	1,571	1,627	20,400	813.50
2012-02-22	1,556	1,585	1,549	1,579	14,100	789.50
2012-02-21	1,560	1,560	1,518	1,546	4,300	773
2012-02-20	1,554	1,590	1,554	1,575	11,400	787.50
2012-02-17	1,547	1,555	1,543	1,554	4,000	777
2012-02-16	1,575	1,575	1,508	1,547	5,400	773.50
2012-02-15	1,553	1,588	1,546	1,564	13,100	782
2012-02-14	1,519	1,568	1,489	1,551	3,700	775.50
2012-02-13	1,527	1,531	1,515	1,519	13,600	759.50
2012-02-10	1,596	1,596	1,529	1,537	8,600	768.50
2012-02-09	1,549	1,593	1,525	1,587	17,700	793.50
2012-02-08	1,580	1,580	1,550	1,571	12,000	785.50
2012-02-07	1,551	1,597	1,545	1,570	18,200	785
2012-02-06	1,535	1,554	1,535	1,551	17,600	775.50
2012-02-03	1,499	1,524	1,481	1,518	29,900	759
2012-02-02	1,520	1,520	1,493	1,500	13,900	750
2012-02-01	1,438	1,535	1,438	1,518	22,200	759
2012-01-31	1,426	1,450	1,421	1,429	17,400	714.50
2012-01-30	1,405	1,422	1,403	1,410	9,600	705
2012-01-27	1,411	1,411	1,398	1,405	6,800	702.50
2012-01-26	1,429	1,429	1,406	1,410	19,600	705
2012-01-25	1,440	1,440	1,411	1,429	19,400	714.50
2012-01-24	1,432	1,435	1,423	1,434	4,700	717
2012-01-23	1,431	1,445	1,408	1,432	11,900	716
2012-01-20	1,454	1,459	1,422	1,449	11,400	724.50
2012-01-19	1,426	1,458	1,425	1,453	8,500	726.50
2012-01-18	1,405	1,445	1,394	1,445	11,600	722.50
2012-01-17	1,387	1,404	1,379	1,393	15,900	696.50
2012-01-16	1,416	1,416	1,375	1,386	24,400	693
2012-01-13	1,416	1,425	1,416	1,425	7,200	712.50
2012-01-12	1,439	1,441	1,411	1,416	8,300	708
2012-01-11	1,451	1,469	1,438	1,450	7,300	725
2012-01-10	1,466	1,478	1,450	1,450	5,100	725
2012-01-06	1,477	1,477	1,460	1,460	3,000	730
2012-01-05	1,461	1,480	1,460	1,476	12,400	738
2012-01-04	1,470	1,470	1,400	1,465	21,800	732.50

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 [2012年度]

6482 (株)ユーシン精機の時系列データ [2012年度]