6482 (株)ユーシン精機の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,301	2,312	2,284	2,300	13,100	1,150
2014-12-29	2,305	2,335	2,271	2,302	27,400	1,151
2014-12-26	2,306	2,331	2,300	2,305	17,200	1,152.50
2014-12-25	2,300	2,309	2,252	2,308	26,900	1,154
2014-12-24	2,265	2,310	2,246	2,263	39,800	1,131.50
2014-12-22	2,159	2,219	2,136	2,212	39,200	1,106
2014-12-19	2,125	2,164	2,115	2,123	33,800	1,061.50
2014-12-18	2,140	2,200	2,107	2,115	33,900	1,057.50
2014-12-17	2,122	2,180	2,122	2,126	20,200	1,063
2014-12-16	2,215	2,226	2,160	2,168	16,100	1,084
2014-12-15	2,214	2,290	2,213	2,229	7,400	1,114.50
2014-12-12	2,239	2,287	2,224	2,256	24,600	1,128
2014-12-11	2,202	2,297	2,201	2,267	17,900	1,133.50
2014-12-10	2,300	2,327	2,215	2,247	21,800	1,123.50
2014-12-09	2,345	2,355	2,300	2,327	11,400	1,163.50
2014-12-08	2,407	2,450	2,375	2,389	17,900	1,194.50
2014-12-05	2,402	2,450	2,375	2,415	21,600	1,207.50
2014-12-04	2,404	2,444	2,393	2,439	15,800	1,219.50
2014-12-03	2,421	2,434	2,397	2,412	10,600	1,206
2014-12-02	2,435	2,450	2,320	2,450	19,500	1,225
2014-12-01	2,450	2,450	2,411	2,417	9,500	1,208.50
2014-11-28	2,372	2,444	2,372	2,426	14,200	1,213
2014-11-27	2,400	2,419	2,305	2,395	9,200	1,197.50
2014-11-26	2,403	2,420	2,403	2,414	8,700	1,207
2014-11-25	2,448	2,450	2,427	2,434	14,500	1,217
2014-11-21	2,380	2,415	2,360	2,399	12,000	1,199.50
2014-11-20	2,387	2,388	2,370	2,378	6,300	1,189
2014-11-19	2,387	2,395	2,385	2,387	12,400	1,193.50
2014-11-18	2,333	2,387	2,333	2,387	7,600	1,193.50
2014-11-17	2,334	2,352	2,301	2,333	11,200	1,166.50
2014-11-14	2,339	2,365	2,323	2,360	18,000	1,180
2014-11-13	2,300	2,328	2,287	2,327	6,700	1,163.50
2014-11-12	2,333	2,335	2,304	2,313	17,000	1,156.50
2014-11-11	2,339	2,340	2,309	2,332	8,700	1,166
2014-11-10	2,312	2,336	2,303	2,326	9,000	1,163
2014-11-07	2,231	2,326	2,231	2,308	22,900	1,154
2014-11-06	2,270	2,270	2,233	2,251	29,500	1,125.50
2014-11-05	2,253	2,290	2,242	2,280	18,800	1,140
2014-11-04	2,277	2,277	2,230	2,257	37,200	1,128.50
2014-10-31	2,175	2,277	2,132	2,246	33,400	1,123
2014-10-30	2,109	2,174	2,109	2,125	15,100	1,062.50
2014-10-29	2,100	2,135	2,099	2,124	11,000	1,062
2014-10-28	2,095	2,095	2,069	2,074	21,500	1,037
2014-10-27	2,095	2,099	2,081	2,095	20,000	1,047.50
2014-10-24	2,082	2,100	2,080	2,095	11,900	1,047.50
2014-10-23	2,075	2,084	2,061	2,076	13,400	1,038
2014-10-22	2,076	2,083	2,074	2,076	22,600	1,038
2014-10-21	2,092	2,092	2,040	2,041	8,600	1,020.50
2014-10-20	2,076	2,150	2,076	2,112	8,800	1,056
2014-10-17	2,026	2,052	2,020	2,031	18,500	1,015.50
2014-10-16	2,005	2,044	2,005	2,036	10,500	1,018
2014-10-15	2,041	2,093	2,041	2,072	11,700	1,036
2014-10-14	2,005	2,146	2,005	2,061	35,600	1,030.50
2014-10-10	2,094	2,103	2,053	2,099	19,500	1,049.50
2014-10-09	2,214	2,225	2,150	2,153	13,700	1,076.50
2014-10-08	2,208	2,240	2,206	2,224	14,700	1,112
2014-10-07	2,326	2,327	2,256	2,258	13,700	1,129
2014-10-06	2,274	2,317	2,274	2,297	8,900	1,148.50
2014-10-03	2,223	2,288	2,223	2,254	13,200	1,127
2014-10-02	2,330	2,330	2,242	2,243	16,100	1,121.50
2014-10-01	2,395	2,395	2,331	2,331	26,100	1,165.50
2014-09-30	2,380	2,396	2,310	2,392	19,300	1,196
2014-09-29	2,357	2,397	2,357	2,383	15,400	1,191.50
2014-09-26	2,344	2,381	2,344	2,362	14,800	1,181
2014-09-25	2,360	2,393	2,360	2,392	28,700	1,196
2014-09-24	2,339	2,369	2,329	2,351	12,200	1,175.50
2014-09-22	2,367	2,367	2,333	2,339	17,100	1,169.50
2014-09-19	2,335	2,394	2,335	2,368	39,800	1,184
2014-09-18	2,316	2,338	2,310	2,335	23,500	1,167.50
2014-09-17	2,355	2,355	2,316	2,321	9,400	1,160.50
2014-09-16	2,307	2,366	2,305	2,357	32,100	1,178.50
2014-09-12	2,310	2,314	2,304	2,307	28,600	1,153.50
2014-09-11	2,364	2,364	2,306	2,309	21,400	1,154.50
2014-09-10	2,265	2,344	2,265	2,330	37,800	1,165
2014-09-09	2,284	2,290	2,270	2,274	13,600	1,137
2014-09-08	2,278	2,291	2,265	2,284	19,500	1,142
2014-09-05	2,337	2,337	2,266	2,278	30,100	1,139
2014-09-04	2,362	2,362	2,308	2,322	26,400	1,161
2014-09-03	2,400	2,400	2,358	2,368	30,600	1,184
2014-09-02	2,418	2,418	2,380	2,382	19,800	1,191
2014-09-01	2,382	2,429	2,380	2,398	14,500	1,199
2014-08-29	2,382	2,416	2,381	2,407	11,500	1,203.50
2014-08-28	2,420	2,420	2,390	2,400	19,300	1,200
2014-08-27	2,386	2,403	2,368	2,397	15,900	1,198.50
2014-08-26	2,390	2,395	2,372	2,386	18,700	1,193
2014-08-25	2,410	2,415	2,385	2,391	19,200	1,195.50
2014-08-22	2,415	2,419	2,402	2,407	9,100	1,203.50
2014-08-21	2,415	2,421	2,411	2,419	9,100	1,209.50
2014-08-20	2,419	2,419	2,391	2,401	11,000	1,200.50
2014-08-19	2,409	2,414	2,407	2,410	6,000	1,205
2014-08-18	2,402	2,410	2,401	2,408	6,200	1,204
2014-08-15	2,411	2,411	2,395	2,405	6,000	1,202.50
2014-08-14	2,430	2,439	2,409	2,411	18,500	1,205.50
2014-08-13	2,448	2,467	2,430	2,440	21,500	1,220
2014-08-12	2,460	2,469	2,437	2,438	25,000	1,219
2014-08-11	2,475	2,506	2,463	2,497	18,900	1,248.50
2014-08-08	2,435	2,446	2,400	2,424	17,900	1,212
2014-08-07	2,452	2,476	2,450	2,466	15,800	1,233
2014-08-06	2,478	2,499	2,431	2,489	24,900	1,244.50
2014-08-05	2,502	2,502	2,473	2,481	61,000	1,240.50
2014-08-04	2,555	2,580	2,465	2,492	71,800	1,246
2014-08-01	2,561	2,596	2,550	2,568	32,000	1,284
2014-07-31	2,608	2,625	2,586	2,611	21,300	1,305.50
2014-07-30	2,598	2,600	2,580	2,598	15,500	1,299
2014-07-29	2,555	2,593	2,547	2,593	19,400	1,296.50
2014-07-28	2,530	2,558	2,521	2,553	19,800	1,276.50
2014-07-25	2,520	2,548	2,512	2,545	20,500	1,272.50
2014-07-24	2,509	2,515	2,497	2,515	10,000	1,257.50
2014-07-23	2,514	2,515	2,483	2,502	10,800	1,251
2014-07-22	2,453	2,514	2,453	2,491	27,600	1,245.50
2014-07-18	2,458	2,463	2,440	2,453	11,600	1,226.50
2014-07-17	2,476	2,526	2,476	2,493	14,400	1,246.50
2014-07-16	2,476	2,524	2,463	2,518	58,500	1,259
2014-07-15	2,443	2,484	2,439	2,473	24,000	1,236.50
2014-07-14	2,465	2,474	2,437	2,445	24,100	1,222.50
2014-07-11	2,431	2,486	2,395	2,479	60,900	1,239.50
2014-07-10	2,480	2,480	2,444	2,444	17,500	1,222
2014-07-09	2,480	2,480	2,453	2,467	16,400	1,233.50
2014-07-08	2,459	2,491	2,446	2,482	22,000	1,241
2014-07-07	2,500	2,500	2,466	2,474	23,300	1,237
2014-07-04	2,485	2,495	2,474	2,480	36,000	1,240
2014-07-03	2,461	2,478	2,455	2,470	16,400	1,235
2014-07-02	2,488	2,496	2,465	2,465	27,300	1,232.50
2014-07-01	2,438	2,480	2,417	2,471	64,600	1,235.50
2014-06-30	2,387	2,424	2,356	2,424	36,100	1,212
2014-06-27	2,374	2,408	2,339	2,367	62,200	1,183.50
2014-06-26	2,383	2,393	2,368	2,374	64,700	1,187
2014-06-25	2,407	2,421	2,381	2,383	52,200	1,191.50
2014-06-24	2,399	2,426	2,371	2,412	91,400	1,206
2014-06-23	2,370	2,407	2,356	2,386	118,400	1,193
2014-06-20	2,459	2,487	2,362	2,373	173,900	1,186.50
2014-06-19	2,512	2,512	2,462	2,470	82,700	1,235
2014-06-18	2,515	2,520	2,497	2,512	25,000	1,256
2014-06-17	2,465	2,519	2,413	2,493	38,800	1,246.50
2014-06-16	2,514	2,529	2,461	2,466	31,000	1,233
2014-06-13	2,459	2,502	2,454	2,494	34,400	1,247
2014-06-12	2,523	2,533	2,469	2,502	38,600	1,251
2014-06-11	2,517	2,570	2,511	2,563	28,300	1,281.50
2014-06-10	2,564	2,564	2,488	2,517	38,100	1,258.50
2014-06-09	2,590	2,614	2,536	2,536	38,400	1,268
2014-06-06	2,555	2,586	2,555	2,582	18,700	1,291
2014-06-05	2,575	2,575	2,552	2,571	11,900	1,285.50
2014-06-04	2,562	2,579	2,535	2,566	28,200	1,283
2014-06-03	2,539	2,586	2,532	2,561	46,000	1,280.50
2014-06-02	2,567	2,577	2,540	2,543	28,900	1,271.50
2014-05-30	2,585	2,590	2,540	2,546	35,100	1,273
2014-05-29	2,555	2,591	2,532	2,581	18,500	1,290.50
2014-05-28	2,589	2,626	2,543	2,563	36,100	1,281.50
2014-05-27	2,542	2,583	2,521	2,569	36,900	1,284.50
2014-05-26	2,565	2,565	2,509	2,542	31,000	1,271
2014-05-23	2,514	2,576	2,514	2,565	23,200	1,282.50
2014-05-22	2,555	2,574	2,492	2,510	43,000	1,255
2014-05-21	2,522	2,594	2,477	2,561	47,800	1,280.50
2014-05-20	2,576	2,588	2,539	2,572	29,100	1,286
2014-05-19	2,540	2,579	2,513	2,537	27,300	1,268.50
2014-05-16	2,546	2,575	2,528	2,562	26,800	1,281
2014-05-15	2,513	2,602	2,513	2,584	37,900	1,292
2014-05-14	2,491	2,580	2,480	2,573	30,200	1,286.50
2014-05-13	2,569	2,578	2,469	2,492	56,400	1,246
2014-05-12	2,645	2,657	2,517	2,519	55,400	1,259.50
2014-05-09	2,604	2,706	2,591	2,620	49,600	1,310
2014-05-08	2,608	2,680	2,585	2,591	50,300	1,295.50
2014-05-07	2,751	2,751	2,574	2,577	102,100	1,288.50
2014-05-02	2,900	2,906	2,726	2,751	98,000	1,375.50
2014-05-01	2,908	2,948	2,804	2,913	27,100	1,456.50
2014-04-30	2,999	3,020	2,911	2,938	43,100	1,469
2014-04-28	2,906	2,992	2,856	2,992	40,800	1,496
2014-04-25	2,956	2,998	2,924	2,956	25,000	1,478
2014-04-24	2,910	2,970	2,889	2,959	33,000	1,479.50
2014-04-23	2,849	2,908	2,845	2,902	30,300	1,451
2014-04-22	2,912	2,968	2,849	2,853	19,000	1,426.50
2014-04-21	2,980	2,999	2,929	2,942	19,100	1,471
2014-04-18	2,940	2,983	2,899	2,956	45,000	1,478
2014-04-17	2,861	2,956	2,861	2,938	62,400	1,469
2014-04-16	2,785	2,848	2,785	2,847	22,200	1,423.50
2014-04-15	2,760	2,817	2,748	2,779	31,400	1,389.50
2014-04-14	2,740	2,773	2,739	2,740	22,900	1,370
2014-04-11	2,712	2,839	2,650	2,786	44,500	1,393
2014-04-10	2,811	2,867	2,751	2,762	72,400	1,381
2014-04-09	2,916	2,920	2,710	2,711	58,600	1,355.50
2014-04-08	2,922	2,982	2,922	2,966	50,100	1,483
2014-04-07	2,922	3,000	2,912	2,982	48,800	1,491
2014-04-04	2,981	3,000	2,943	2,950	25,200	1,475
2014-04-03	2,975	3,050	2,971	3,005	65,500	1,502.50
2014-04-02	2,969	2,997	2,919	2,919	45,100	1,459.50
2014-04-01	3,020	3,085	2,936	2,950	72,100	1,475
2014-03-31	2,850	3,090	2,846	3,000	110,600	1,500
2014-03-28	2,840	2,877	2,819	2,848	33,700	1,424
2014-03-27	2,850	2,895	2,780	2,863	70,900	1,431.50
2014-03-26	2,880	2,905	2,805	2,843	90,900	1,421.50
2014-03-25	2,790	2,966	2,789	2,930	140,700	1,465
2014-03-24	2,853	2,950	2,770	2,791	139,800	1,395.50
2014-03-20	2,666	2,809	2,666	2,795	67,200	1,397.50
2014-03-19	2,691	2,744	2,691	2,703	79,900	1,351.50
2014-03-18	2,604	2,701	2,600	2,641	45,400	1,320.50
2014-03-17	2,620	2,663	2,557	2,572	59,000	1,286
2014-03-14	2,774	2,805	2,621	2,634	86,400	1,317
2014-03-13	2,793	2,824	2,793	2,806	44,600	1,403
2014-03-12	2,841	2,870	2,805	2,808	46,000	1,404
2014-03-11	3,000	3,030	2,860	2,879	115,700	1,439.50
2014-03-10	2,839	3,050	2,839	3,030	133,800	1,515
2014-03-07	2,704	2,869	2,704	2,839	99,900	1,419.50
2014-03-06	2,547	2,715	2,547	2,703	67,400	1,351.50
2014-03-05	2,481	2,557	2,481	2,547	38,700	1,273.50
2014-03-04	2,470	2,481	2,459	2,461	93,600	1,230.50
2014-03-03	2,450	2,487	2,430	2,477	109,900	1,238.50
2014-02-28	2,528	2,533	2,405	2,443	75,500	1,221.50
2014-02-27	2,534	2,549	2,514	2,528	12,500	1,264
2014-02-26	2,552	2,557	2,514	2,531	22,000	1,265.50
2014-02-25	2,520	2,558	2,514	2,557	21,200	1,278.50
2014-02-24	2,515	2,538	2,484	2,507	33,100	1,253.50
2014-02-21	2,478	2,549	2,477	2,536	36,500	1,268
2014-02-20	2,460	2,460	2,412	2,428	24,700	1,214
2014-02-19	2,450	2,480	2,441	2,450	26,500	1,225
2014-02-18	2,374	2,477	2,370	2,465	54,200	1,232.50
2014-02-17	2,325	2,383	2,290	2,374	15,600	1,187
2014-02-14	2,318	2,337	2,271	2,308	31,300	1,154
2014-02-13	2,339	2,339	2,304	2,318	20,200	1,159
2014-02-12	2,308	2,341	2,296	2,316	20,700	1,158
2014-02-10	2,345	2,345	2,282	2,308	16,200	1,154
2014-02-07	2,316	2,342	2,264	2,298	25,400	1,149
2014-02-06	2,227	2,253	2,191	2,216	21,400	1,108
2014-02-05	2,001	2,181	2,001	2,181	47,300	1,090.50
2014-02-04	2,108	2,142	2,007	2,007	122,500	1,003.50
2014-02-03	2,228	2,294	2,228	2,258	28,100	1,129
2014-01-31	2,320	2,354	2,250	2,251	52,200	1,125.50
2014-01-30	2,350	2,373	2,311	2,335	31,100	1,167.50
2014-01-29	2,350	2,410	2,340	2,400	58,100	1,200
2014-01-28	2,284	2,336	2,284	2,311	32,100	1,155.50
2014-01-27	2,270	2,400	2,270	2,290	38,500	1,145
2014-01-24	2,342	2,379	2,342	2,361	30,800	1,180.50
2014-01-23	2,386	2,410	2,386	2,395	28,800	1,197.50
2014-01-22	2,382	2,391	2,369	2,383	27,500	1,191.50
2014-01-21	2,364	2,440	2,353	2,377	43,300	1,188.50
2014-01-20	2,522	2,522	2,377	2,390	47,300	1,195
2014-01-17	2,562	2,610	2,525	2,543	50,300	1,271.50
2014-01-16	2,649	2,649	2,591	2,612	30,700	1,306
2014-01-15	2,500	2,592	2,499	2,570	32,100	1,285
2014-01-14	2,427	2,460	2,420	2,434	28,600	1,217
2014-01-10	2,421	2,470	2,421	2,470	24,300	1,235
2014-01-09	2,400	2,432	2,397	2,421	29,300	1,210.50
2014-01-08	2,284	2,400	2,280	2,391	41,500	1,195.50
2014-01-07	2,262	2,288	2,226	2,270	8,500	1,135
2014-01-06	2,299	2,310	2,276	2,287	20,800	1,143.50

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 [2014年度]

6482 (株)ユーシン精機の時系列データ [2014年度]