6482 (株)ユーシン精機の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,261	2,300	2,261	2,288	14,300	1,144
2013-12-27	2,230	2,262	2,220	2,260	19,800	1,130
2013-12-26	2,168	2,222	2,168	2,220	12,200	1,110
2013-12-25	2,180	2,197	2,095	2,185	30,200	1,092.50
2013-12-24	2,090	2,195	2,090	2,193	46,800	1,096.50
2013-12-20	2,080	2,100	2,071	2,096	16,400	1,048
2013-12-19	2,050	2,150	2,050	2,066	21,200	1,033
2013-12-18	2,053	2,053	1,990	2,037	11,300	1,018.50
2013-12-17	2,040	2,056	2,033	2,034	8,400	1,017
2013-12-16	1,995	2,024	1,995	2,006	13,700	1,003
2013-12-13	2,020	2,046	2,011	2,014	38,600	1,007
2013-12-12	2,016	2,040	2,016	2,028	9,600	1,014
2013-12-11	2,090	2,090	2,050	2,066	5,200	1,033
2013-12-10	2,080	2,095	2,066	2,089	11,700	1,044.50
2013-12-09	2,070	2,082	2,058	2,073	10,200	1,036.50
2013-12-06	2,007	2,057	2,007	2,048	8,600	1,024
2013-12-05	2,027	2,059	2,021	2,033	4,500	1,016.50
2013-12-04	2,020	2,070	2,020	2,027	6,200	1,013.50
2013-12-03	2,063	2,063	2,020	2,030	8,600	1,015
2013-12-02	2,020	2,089	1,980	2,063	18,100	1,031.50
2013-11-29	2,069	2,069	2,020	2,022	4,700	1,011
2013-11-28	2,062	2,137	2,053	2,069	6,900	1,034.50
2013-11-27	2,088	2,140	2,060	2,067	13,000	1,033.50
2013-11-26	2,065	2,100	2,063	2,081	12,800	1,040.50
2013-11-25	2,063	2,100	2,063	2,077	7,700	1,038.50
2013-11-22	2,143	2,150	2,045	2,067	26,100	1,033.50
2013-11-21	2,069	2,097	2,047	2,093	7,200	1,046.50
2013-11-20	2,051	2,090	2,051	2,071	6,500	1,035.50
2013-11-19	2,030	2,090	2,000	2,064	19,000	1,032
2013-11-18	2,040	2,050	2,011	2,048	10,500	1,024
2013-11-15	2,006	2,020	1,980	2,018	16,000	1,009
2013-11-14	1,981	2,009	1,980	1,990	13,400	995
2013-11-13	2,012	2,012	1,982	2,001	11,400	1,000.50
2013-11-12	1,966	2,015	1,963	2,012	20,500	1,006
2013-11-11	1,961	1,969	1,924	1,958	15,600	979
2013-11-08	1,906	1,970	1,906	1,961	12,800	980.50
2013-11-07	1,989	1,990	1,940	1,944	9,600	972
2013-11-06	1,998	1,998	1,975	1,990	24,000	995
2013-11-05	1,955	1,988	1,868	1,890	8,700	945
2013-11-01	1,992	1,992	1,859	1,915	14,300	957.50
2013-10-31	1,972	2,033	1,949	1,991	33,200	995.50
2013-10-30	1,888	1,980	1,860	1,980	53,600	990
2013-10-29	1,898	1,900	1,880	1,888	20,600	944
2013-10-28	1,860	1,896	1,860	1,896	14,500	948
2013-10-25	1,898	1,900	1,851	1,860	24,300	930
2013-10-24	1,862	1,900	1,862	1,898	9,600	949
2013-10-23	1,892	1,900	1,848	1,862	17,300	931
2013-10-22	1,881	1,886	1,860	1,875	4,800	937.50
2013-10-21	1,860	1,876	1,860	1,871	8,300	935.50
2013-10-18	1,864	1,880	1,860	1,861	10,900	930.50
2013-10-17	1,845	1,865	1,845	1,865	17,400	932.50
2013-10-16	1,815	1,841	1,796	1,841	7,600	920.50
2013-10-15	1,862	1,864	1,821	1,829	10,600	914.50
2013-10-11	1,807	1,838	1,807	1,836	12,300	918
2013-10-10	1,791	1,797	1,781	1,789	17,600	894.50
2013-10-09	1,790	1,821	1,751	1,821	20,700	910.50
2013-10-08	1,783	1,792	1,770	1,790	17,300	895
2013-10-07	1,749	1,800	1,749	1,787	18,200	893.50
2013-10-04	1,749	1,769	1,715	1,738	10,000	869
2013-10-03	1,806	1,806	1,755	1,756	9,400	878
2013-10-02	1,858	1,859	1,791	1,792	11,200	896
2013-10-01	1,830	1,870	1,830	1,856	11,500	928
2013-09-30	1,875	1,875	1,825	1,829	6,200	914.50
2013-09-27	1,880	1,910	1,867	1,896	10,000	948
2013-09-26	1,888	1,911	1,790	1,880	11,500	940
2013-09-25	1,908	1,911	1,851	1,910	16,800	955
2013-09-24	1,811	1,923	1,811	1,911	13,800	955.50
2013-09-20	1,800	1,850	1,800	1,844	11,100	922
2013-09-19	1,773	1,799	1,761	1,797	7,500	898.50
2013-09-18	1,767	1,799	1,757	1,762	13,000	881
2013-09-17	1,780	1,800	1,780	1,792	3,300	896
2013-09-13	1,748	1,797	1,748	1,793	17,000	896.50
2013-09-12	1,771	1,794	1,770	1,788	3,600	894
2013-09-11	1,761	1,799	1,761	1,773	7,500	886.50
2013-09-10	1,750	1,768	1,732	1,757	5,700	878.50
2013-09-09	1,732	1,752	1,730	1,749	5,900	874.50
2013-09-06	1,727	1,730	1,705	1,728	4,400	864
2013-09-05	1,711	1,721	1,693	1,715	6,800	857.50
2013-09-04	1,715	1,726	1,711	1,715	2,500	857.50
2013-09-03	1,714	1,736	1,714	1,736	4,500	868
2013-09-02	1,711	1,741	1,703	1,713	2,800	856.50
2013-08-30	1,797	1,797	1,677	1,736	8,300	868
2013-08-29	1,793	1,793	1,755	1,759	1,600	879.50
2013-08-28	1,799	1,799	1,745	1,753	3,500	876.50
2013-08-27	1,817	1,839	1,804	1,814	3,100	907
2013-08-26	1,840	1,840	1,804	1,816	1,600	908
2013-08-23	1,780	1,820	1,780	1,810	4,800	905
2013-08-22	1,753	1,780	1,740	1,779	2,900	889.50
2013-08-21	1,777	1,781	1,744	1,752	7,300	876
2013-08-20	1,776	1,841	1,776	1,777	5,500	888.50
2013-08-19	1,780	1,820	1,770	1,802	2,100	901
2013-08-16	1,814	1,814	1,781	1,781	5,200	890.50
2013-08-15	1,804	1,832	1,770	1,815	9,000	907.50
2013-08-14	1,741	1,839	1,735	1,839	10,200	919.50
2013-08-13	1,729	1,779	1,729	1,740	5,500	870
2013-08-12	1,734	1,734	1,718	1,728	2,000	864
2013-08-09	1,747	1,787	1,733	1,735	6,800	867.50
2013-08-08	1,753	1,790	1,746	1,746	8,000	873
2013-08-07	1,846	1,846	1,770	1,770	14,400	885
2013-08-06	1,810	1,863	1,798	1,849	16,100	924.50
2013-08-05	1,811	1,831	1,807	1,809	8,300	904.50
2013-08-02	1,847	1,860	1,816	1,838	12,900	919
2013-08-01	1,829	1,835	1,805	1,807	7,700	903.50
2013-07-31	1,841	1,846	1,801	1,804	7,500	902
2013-07-30	1,820	1,841	1,820	1,841	5,100	920.50
2013-07-29	1,815	1,844	1,800	1,820	10,500	910
2013-07-26	1,871	1,892	1,852	1,852	10,700	926
2013-07-25	1,904	1,904	1,871	1,871	8,200	935.50
2013-07-24	1,840	1,915	1,840	1,876	4,600	938
2013-07-23	1,830	1,870	1,830	1,837	5,200	918.50
2013-07-22	1,797	1,865	1,797	1,830	16,100	915
2013-07-19	1,858	1,889	1,834	1,837	5,800	918.50
2013-07-18	1,816	1,866	1,816	1,866	10,300	933
2013-07-17	1,828	1,848	1,815	1,815	7,000	907.50
2013-07-16	1,803	1,828	1,803	1,815	4,400	907.50
2013-07-12	1,855	1,855	1,820	1,823	9,800	911.50
2013-07-11	1,811	1,835	1,811	1,824	4,000	912
2013-07-10	1,793	1,829	1,793	1,807	8,600	903.50
2013-07-09	1,870	1,870	1,771	1,800	10,900	900
2013-07-08	1,825	1,860	1,804	1,804	8,000	902
2013-07-05	1,810	1,825	1,784	1,805	5,900	902.50
2013-07-04	1,760	1,809	1,760	1,787	5,500	893.50
2013-07-03	1,808	1,809	1,773	1,800	10,700	900
2013-07-02	1,680	1,825	1,680	1,819	28,900	909.50
2013-07-01	1,687	1,694	1,666	1,694	12,600	847
2013-06-28	1,646	1,690	1,646	1,690	20,600	845
2013-06-27	1,630	1,646	1,602	1,646	13,000	823
2013-06-26	1,694	1,711	1,601	1,616	52,700	808
2013-06-25	1,649	1,694	1,613	1,688	34,600	844
2013-06-24	1,649	1,677	1,625	1,632	24,400	816
2013-06-21	1,632	1,666	1,590	1,639	33,100	819.50
2013-06-20	1,655	1,660	1,624	1,633	21,700	816.50
2013-06-19	1,660	1,661	1,636	1,643	58,300	821.50
2013-06-18	1,626	1,657	1,617	1,633	107,500	816.50
2013-06-17	1,646	1,647	1,618	1,621	24,100	810.50
2013-06-14	1,608	1,673	1,600	1,600	38,600	800
2013-06-13	1,700	1,700	1,619	1,645	22,600	822.50
2013-06-12	1,705	1,729	1,700	1,708	9,200	854
2013-06-11	1,716	1,745	1,714	1,720	17,400	860
2013-06-10	1,720	1,744	1,671	1,716	28,600	858
2013-06-07	1,660	1,712	1,637	1,680	31,800	840
2013-06-06	1,700	1,729	1,676	1,676	35,200	838
2013-06-05	1,746	1,791	1,711	1,711	19,500	855.50
2013-06-04	1,700	1,782	1,699	1,767	49,400	883.50
2013-06-03	1,632	1,746	1,632	1,651	24,100	825.50
2013-05-31	1,787	1,787	1,710	1,751	17,100	875.50
2013-05-30	1,788	1,794	1,737	1,738	16,800	869
2013-05-29	1,833	1,837	1,774	1,777	57,400	888.50
2013-05-28	1,805	1,850	1,803	1,803	14,900	901.50
2013-05-27	1,920	1,920	1,802	1,835	12,500	917.50
2013-05-24	1,877	1,977	1,870	1,900	17,800	950
2013-05-23	2,009	2,044	1,877	1,877	17,400	938.50
2013-05-22	2,058	2,058	1,995	1,995	19,400	997.50
2013-05-21	1,995	2,049	1,965	1,986	22,000	993
2013-05-20	1,999	2,042	1,999	2,031	10,400	1,015.50
2013-05-17	1,956	2,010	1,954	1,994	26,500	997
2013-05-16	2,077	2,100	1,973	1,996	15,200	998
2013-05-15	2,183	2,194	2,075	2,100	44,600	1,050
2013-05-14	2,053	2,200	2,050	2,200	43,700	1,100
2013-05-13	1,945	2,050	1,917	2,040	25,100	1,020
2013-05-10	1,881	1,999	1,880	1,945	35,400	972.50
2013-05-09	1,850	1,950	1,850	1,880	13,000	940
2013-05-08	1,880	1,899	1,865	1,865	15,700	932.50
2013-05-07	1,829	1,869	1,827	1,865	22,000	932.50
2013-05-02	1,822	1,865	1,822	1,828	9,900	914
2013-05-01	1,820	1,837	1,820	1,826	7,400	913
2013-04-30	1,825	1,840	1,821	1,822	4,400	911
2013-04-26	1,832	1,838	1,796	1,821	17,300	910.50
2013-04-25	1,845	1,848	1,822	1,838	14,000	919
2013-04-24	1,842	1,845	1,824	1,832	10,700	916
2013-04-23	1,839	1,841	1,812	1,825	11,700	912.50
2013-04-22	1,800	1,849	1,800	1,823	16,900	911.50
2013-04-19	1,806	1,848	1,796	1,796	8,400	898
2013-04-18	1,822	1,842	1,800	1,822	7,600	911
2013-04-17	1,823	1,849	1,822	1,833	6,700	916.50
2013-04-16	1,803	1,847	1,802	1,822	12,600	911
2013-04-15	1,822	1,850	1,780	1,831	12,800	915.50
2013-04-12	1,858	1,858	1,782	1,852	6,900	926
2013-04-11	1,841	1,864	1,840	1,853	12,700	926.50
2013-04-10	1,838	1,847	1,827	1,840	6,100	920
2013-04-09	1,835	1,860	1,824	1,826	13,900	913
2013-04-08	1,830	1,868	1,782	1,850	25,000	925
2013-04-05	1,759	1,835	1,750	1,835	36,400	917.50
2013-04-04	1,716	1,750	1,710	1,750	17,300	875
2013-04-03	1,697	1,745	1,691	1,745	5,100	872.50
2013-04-02	1,780	1,780	1,695	1,711	14,000	855.50
2013-04-01	1,826	1,826	1,745	1,780	14,300	890
2013-03-29	1,835	1,835	1,779	1,786	15,100	893
2013-03-28	1,821	1,835	1,810	1,822	6,500	911
2013-03-27	1,780	1,836	1,780	1,829	8,300	914.50
2013-03-26	1,805	1,839	1,805	1,834	14,700	917
2013-03-25	1,810	1,838	1,790	1,805	17,200	902.50
2013-03-22	1,800	1,822	1,795	1,804	40,800	902
2013-03-21	1,820	1,830	1,808	1,818	50,600	909
2013-03-19	1,820	1,828	1,800	1,807	22,000	903.50
2013-03-18	1,787	1,819	1,752	1,814	42,700	907
2013-03-15	1,740	1,795	1,727	1,789	31,600	894.50
2013-03-14	1,783	1,783	1,717	1,717	12,600	858.50
2013-03-13	1,750	1,797	1,745	1,782	23,000	891
2013-03-12	1,738	1,767	1,736	1,737	11,500	868.50
2013-03-11	1,732	1,750	1,727	1,742	13,000	871
2013-03-08	1,694	1,722	1,689	1,701	72,400	850.50
2013-03-07	1,670	1,709	1,668	1,692	23,300	846
2013-03-06	1,651	1,668	1,650	1,660	13,000	830
2013-03-05	1,642	1,662	1,642	1,660	5,200	830
2013-03-04	1,653	1,675	1,640	1,640	7,300	820
2013-03-01	1,644	1,670	1,639	1,665	10,900	832.50
2013-02-28	1,597	1,650	1,597	1,645	11,400	822.50
2013-02-27	1,606	1,620	1,595	1,597	9,100	798.50
2013-02-26	1,590	1,630	1,576	1,624	10,600	812
2013-02-25	1,610	1,632	1,598	1,603	17,400	801.50
2013-02-22	1,605	1,613	1,555	1,599	12,700	799.50
2013-02-21	1,608	1,613	1,600	1,608	11,600	804
2013-02-20	1,607	1,615	1,603	1,608	16,900	804
2013-02-19	1,585	1,607	1,585	1,598	7,900	799
2013-02-18	1,550	1,611	1,550	1,598	10,100	799
2013-02-15	1,564	1,566	1,542	1,549	10,600	774.50
2013-02-14	1,578	1,595	1,545	1,574	13,800	787
2013-02-13	1,607	1,615	1,580	1,580	12,600	790
2013-02-12	1,617	1,629	1,608	1,610	6,400	805
2013-02-08	1,620	1,629	1,615	1,619	7,100	809.50
2013-02-07	1,652	1,673	1,626	1,628	15,200	814
2013-02-06	1,675	1,699	1,622	1,667	12,200	833.50
2013-02-05	1,692	1,740	1,678	1,694	11,500	847
2013-02-04	1,732	1,746	1,704	1,731	6,700	865.50
2013-02-01	1,738	1,744	1,723	1,732	8,800	866
2013-01-31	1,757	1,757	1,720	1,738	6,900	869
2013-01-30	1,753	1,769	1,748	1,751	8,100	875.50
2013-01-29	1,751	1,768	1,749	1,753	4,900	876.50
2013-01-28	1,758	1,758	1,748	1,751	7,300	875.50
2013-01-25	1,749	1,769	1,723	1,750	16,000	875
2013-01-24	1,694	1,740	1,694	1,740	22,600	870
2013-01-23	1,704	1,718	1,687	1,717	15,500	858.50
2013-01-22	1,701	1,734	1,686	1,727	27,300	863.50
2013-01-21	1,698	1,698	1,647	1,677	42,200	838.50
2013-01-18	1,670	1,687	1,640	1,670	15,400	835
2013-01-17	1,673	1,685	1,629	1,630	18,300	815
2013-01-16	1,717	1,717	1,681	1,681	9,200	840.50
2013-01-15	1,768	1,775	1,702	1,704	16,100	852
2013-01-11	1,727	1,749	1,707	1,745	10,700	872.50
2013-01-10	1,669	1,718	1,669	1,687	7,500	843.50
2013-01-09	1,688	1,711	1,663	1,688	8,900	844
2013-01-08	1,726	1,726	1,697	1,700	5,700	850
2013-01-07	1,745	1,745	1,693	1,714	10,400	857
2013-01-04	1,692	1,722	1,671	1,705	19,200	852.50

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 [2013年度]

6482 (株)ユーシン精機の時系列データ [2013年度]