6482 (株)ユーシン精機の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,265	2,296	2,248	2,264	7,200	1,132
2015-12-29	2,270	2,280	2,219	2,236	13,200	1,118
2015-12-28	2,220	2,274	2,220	2,256	6,700	1,128
2015-12-25	2,196	2,236	2,180	2,193	13,900	1,096.50
2015-12-24	2,185	2,245	2,166	2,180	11,400	1,090
2015-12-22	2,196	2,214	2,165	2,179	18,500	1,089.50
2015-12-21	2,240	2,240	2,180	2,207	13,700	1,103.50
2015-12-18	2,380	2,380	2,255	2,273	35,200	1,136.50
2015-12-17	2,253	2,373	2,253	2,360	18,500	1,180
2015-12-16	2,291	2,291	2,216	2,239	38,700	1,119.50
2015-12-15	2,345	2,345	2,272	2,273	17,000	1,136.50
2015-12-14	2,311	2,391	2,303	2,376	34,300	1,188
2015-12-11	2,355	2,400	2,355	2,386	22,100	1,193
2015-12-10	2,336	2,376	2,336	2,363	31,700	1,181.50
2015-12-09	2,361	2,369	2,339	2,359	10,500	1,179.50
2015-12-08	2,426	2,427	2,353	2,363	9,400	1,181.50
2015-12-07	2,458	2,483	2,428	2,428	30,100	1,214
2015-12-04	2,405	2,460	2,401	2,434	29,800	1,217
2015-12-03	2,329	2,427	2,311	2,426	38,800	1,213
2015-12-02	2,351	2,366	2,330	2,334	22,200	1,167
2015-12-01	2,311	2,363	2,311	2,340	35,000	1,170
2015-11-30	2,378	2,378	2,303	2,311	18,000	1,155.50
2015-11-27	2,370	2,379	2,351	2,351	7,000	1,175.50
2015-11-26	2,390	2,390	2,357	2,362	8,100	1,181
2015-11-25	2,388	2,388	2,358	2,375	14,000	1,187.50
2015-11-24	2,389	2,391	2,360	2,369	15,900	1,184.50
2015-11-20	2,354	2,379	2,354	2,370	5,500	1,185
2015-11-19	2,387	2,399	2,357	2,366	20,100	1,183
2015-11-18	2,434	2,437	2,386	2,386	22,200	1,193
2015-11-17	2,464	2,472	2,427	2,435	20,000	1,217.50
2015-11-16	2,428	2,466	2,420	2,448	21,000	1,224
2015-11-13	2,444	2,478	2,403	2,466	34,500	1,233
2015-11-12	2,424	2,444	2,402	2,435	23,800	1,217.50
2015-11-11	2,407	2,464	2,402	2,407	18,300	1,203.50
2015-11-10	2,460	2,460	2,382	2,400	40,100	1,200
2015-11-09	2,442	2,480	2,380	2,418	67,400	1,209
2015-11-06	2,198	2,399	2,189	2,398	83,700	1,199
2015-11-05	2,135	2,230	2,135	2,148	21,600	1,074
2015-11-04	2,134	2,178	2,134	2,151	23,500	1,075.50
2015-11-02	2,145	2,156	2,102	2,138	40,300	1,069
2015-10-30	2,206	2,242	2,188	2,194	54,900	1,097
2015-10-29	2,190	2,214	2,180	2,214	66,500	1,107
2015-10-28	2,167	2,198	2,167	2,183	15,600	1,091.50
2015-10-27	2,252	2,252	2,180	2,184	27,000	1,092
2015-10-26	2,220	2,257	2,206	2,240	32,800	1,120
2015-10-23	2,217	2,219	2,181	2,198	21,400	1,099
2015-10-22	2,182	2,199	2,173	2,180	15,700	1,090
2015-10-21	2,155	2,210	2,155	2,194	16,400	1,097
2015-10-20	2,185	2,199	2,158	2,174	17,600	1,087
2015-10-19	2,204	2,233	2,182	2,193	24,800	1,096.50
2015-10-16	2,275	2,275	2,213	2,226	24,100	1,113
2015-10-15	2,205	2,264	2,205	2,261	34,000	1,130.50
2015-10-14	2,291	2,291	2,194	2,205	29,800	1,102.50
2015-10-13	2,300	2,324	2,284	2,293	32,700	1,146.50
2015-10-09	2,320	2,349	2,288	2,332	41,000	1,166
2015-10-08	2,347	2,355	2,265	2,270	45,600	1,135
2015-10-07	2,329	2,369	2,260	2,333	51,600	1,166.50
2015-10-06	2,294	2,380	2,262	2,365	56,300	1,182.50
2015-10-05	2,207	2,288	2,183	2,278	43,800	1,139
2015-10-02	2,140	2,247	2,122	2,223	69,000	1,111.50
2015-10-01	2,060	2,135	2,059	2,108	38,900	1,054
2015-09-30	1,949	2,055	1,920	2,032	57,400	1,016
2015-09-29	1,892	1,959	1,879	1,921	60,200	960.50
2015-09-28	1,892	1,938	1,876	1,916	42,300	958
2015-09-25	1,841	1,900	1,841	1,892	49,300	946
2015-09-24	1,928	1,950	1,835	1,835	41,700	917.50
2015-09-18	1,924	1,968	1,913	1,967	36,900	983.50
2015-09-17	1,907	1,949	1,906	1,944	16,600	972
2015-09-16	1,901	1,917	1,891	1,907	11,400	953.50
2015-09-15	1,912	1,917	1,888	1,888	15,600	944
2015-09-14	1,937	1,973	1,892	1,907	22,600	953.50
2015-09-11	1,899	1,949	1,899	1,937	29,700	968.50
2015-09-10	1,922	1,961	1,885	1,936	45,600	968
2015-09-09	1,957	1,980	1,914	1,941	59,700	970.50
2015-09-08	1,920	2,014	1,920	1,928	14,900	964
2015-09-07	1,919	1,980	1,900	1,933	25,700	966.50
2015-09-04	2,051	2,051	1,923	1,954	34,500	977
2015-09-03	2,043	2,080	2,020	2,028	23,600	1,014
2015-09-02	2,000	2,071	2,000	2,014	61,400	1,007
2015-09-01	2,092	2,092	2,012	2,018	69,600	1,009
2015-08-31	2,147	2,147	2,073	2,082	68,600	1,041
2015-08-28	2,100	2,153	2,071	2,105	99,300	1,052.50
2015-08-27	2,085	2,094	2,038	2,060	63,400	1,030
2015-08-26	2,050	2,068	2,026	2,035	82,000	1,017.50
2015-08-25	2,020	2,100	1,978	1,987	81,600	993.50
2015-08-24	2,157	2,188	2,073	2,073	57,200	1,036.50
2015-08-21	2,211	2,231	2,165	2,167	40,800	1,083.50
2015-08-20	2,335	2,335	2,251	2,252	37,800	1,126
2015-08-19	2,400	2,406	2,335	2,342	30,300	1,171
2015-08-18	2,460	2,460	2,415	2,427	28,400	1,213.50
2015-08-17	2,480	2,480	2,446	2,465	23,500	1,232.50
2015-08-14	2,493	2,509	2,460	2,471	34,900	1,235.50
2015-08-13	2,506	2,548	2,482	2,510	27,500	1,255
2015-08-12	2,567	2,583	2,515	2,531	33,900	1,265.50
2015-08-11	2,600	2,612	2,557	2,592	33,400	1,296
2015-08-10	2,580	2,592	2,531	2,587	27,400	1,293.50
2015-08-07	2,404	2,568	2,404	2,555	89,900	1,277.50
2015-08-06	2,397	2,465	2,346	2,410	87,500	1,205
2015-08-05	2,310	2,315	2,265	2,297	61,800	1,148.50
2015-08-04	2,380	2,380	2,189	2,283	90,000	1,141.50
2015-08-03	2,380	2,400	2,364	2,366	20,900	1,183
2015-07-31	2,380	2,382	2,362	2,379	29,100	1,189.50
2015-07-30	2,371	2,433	2,371	2,383	21,500	1,191.50
2015-07-29	2,432	2,439	2,386	2,399	27,900	1,199.50
2015-07-28	2,429	2,466	2,396	2,432	33,600	1,216
2015-07-27	2,525	2,525	2,427	2,429	50,700	1,214.50
2015-07-24	2,590	2,590	2,500	2,514	35,800	1,257
2015-07-23	2,604	2,620	2,580	2,600	22,600	1,300
2015-07-22	2,626	2,629	2,603	2,604	16,600	1,302
2015-07-21	2,646	2,656	2,606	2,626	25,600	1,313
2015-07-17	2,663	2,685	2,611	2,647	29,800	1,323.50
2015-07-16	2,645	2,682	2,610	2,677	14,400	1,338.50
2015-07-15	2,666	2,670	2,600	2,651	42,100	1,325.50
2015-07-14	2,640	2,719	2,610	2,683	30,700	1,341.50
2015-07-13	2,604	2,667	2,576	2,640	29,400	1,320
2015-07-10	2,680	2,681	2,622	2,638	33,200	1,319
2015-07-09	2,700	2,701	2,618	2,698	27,400	1,349
2015-07-08	2,743	2,793	2,730	2,751	38,400	1,375.50
2015-07-07	2,750	2,775	2,717	2,760	15,100	1,380
2015-07-06	2,737	2,744	2,711	2,719	31,700	1,359.50
2015-07-03	2,816	2,826	2,733	2,808	27,100	1,404
2015-07-02	2,774	2,840	2,774	2,816	30,200	1,408
2015-07-01	2,744	2,753	2,700	2,729	48,700	1,364.50
2015-06-30	2,736	2,859	2,736	2,753	34,100	1,376.50
2015-06-29	2,700	2,802	2,689	2,770	38,000	1,385
2015-06-26	2,990	2,990	2,842	2,850	47,300	1,425
2015-06-25	2,979	3,015	2,963	2,996	24,200	1,498
2015-06-24	2,980	2,981	2,903	2,929	35,200	1,464.50
2015-06-23	3,035	3,035	2,950	2,980	37,000	1,490
2015-06-22	3,050	3,055	2,972	3,035	39,600	1,517.50
2015-06-19	2,954	3,120	2,940	3,120	110,700	1,560
2015-06-18	2,855	2,930	2,852	2,896	43,000	1,448
2015-06-17	2,727	2,855	2,727	2,838	40,500	1,419
2015-06-16	2,745	2,758	2,651	2,698	17,200	1,349
2015-06-15	2,755	2,780	2,737	2,777	14,700	1,388.50
2015-06-12	2,790	2,799	2,701	2,765	47,700	1,382.50
2015-06-11	2,708	2,777	2,691	2,761	28,300	1,380.50
2015-06-10	2,684	2,720	2,670	2,697	20,500	1,348.50
2015-06-09	2,650	2,684	2,620	2,660	18,700	1,330
2015-06-08	2,654	2,661	2,611	2,654	15,200	1,327
2015-06-05	2,619	2,698	2,602	2,618	34,300	1,309
2015-06-04	2,672	2,672	2,630	2,645	30,200	1,322.50
2015-06-03	2,698	2,699	2,649	2,673	19,600	1,336.50
2015-06-02	2,701	2,728	2,667	2,682	20,400	1,341
2015-06-01	2,748	2,755	2,704	2,723	21,300	1,361.50
2015-05-29	2,721	2,776	2,695	2,776	20,500	1,388
2015-05-28	2,764	2,764	2,720	2,721	11,800	1,360.50
2015-05-27	2,748	2,748	2,694	2,720	22,300	1,360
2015-05-26	2,745	2,750	2,707	2,709	28,800	1,354.50
2015-05-25	2,792	2,792	2,723	2,730	15,800	1,365
2015-05-22	2,799	2,848	2,786	2,793	17,600	1,396.50
2015-05-21	2,791	2,827	2,791	2,799	14,000	1,399.50
2015-05-20	2,840	2,850	2,809	2,841	16,600	1,420.50
2015-05-19	2,829	2,846	2,826	2,835	12,500	1,417.50
2015-05-18	2,799	2,828	2,769	2,818	26,800	1,409
2015-05-15	2,742	2,766	2,685	2,715	24,500	1,357.50
2015-05-14	2,730	2,829	2,730	2,770	25,000	1,385
2015-05-13	2,780	2,829	2,703	2,730	21,300	1,365
2015-05-12	2,720	2,902	2,680	2,815	70,400	1,407.50
2015-05-11	2,562	2,734	2,562	2,714	66,900	1,357
2015-05-08	2,653	2,670	2,560	2,563	52,900	1,281.50
2015-05-07	2,560	2,690	2,544	2,680	59,900	1,340
2015-05-01	2,595	2,609	2,522	2,557	48,400	1,278.50
2015-04-30	2,540	2,600	2,535	2,595	33,000	1,297.50
2015-04-28	2,570	2,604	2,555	2,562	22,300	1,281
2015-04-27	2,539	2,577	2,535	2,570	11,800	1,285
2015-04-24	2,510	2,539	2,504	2,531	15,400	1,265.50
2015-04-23	2,512	2,531	2,508	2,519	10,300	1,259.50
2015-04-22	2,483	2,537	2,483	2,536	13,100	1,268
2015-04-21	2,480	2,524	2,473	2,496	33,000	1,248
2015-04-20	2,465	2,492	2,460	2,479	8,700	1,239.50
2015-04-17	2,505	2,521	2,489	2,509	17,100	1,254.50
2015-04-16	2,510	2,542	2,510	2,540	17,100	1,270
2015-04-15	2,545	2,545	2,515	2,529	34,900	1,264.50
2015-04-14	2,450	2,549	2,450	2,539	35,200	1,269.50
2015-04-13	2,422	2,458	2,420	2,450	8,300	1,225
2015-04-10	2,430	2,443	2,414	2,437	30,600	1,218.50
2015-04-09	2,447	2,479	2,414	2,433	34,400	1,216.50
2015-04-08	2,493	2,493	2,417	2,444	25,400	1,222
2015-04-07	2,493	2,493	2,454	2,477	17,800	1,238.50
2015-04-06	2,481	2,481	2,450	2,456	26,100	1,228
2015-04-03	2,465	2,496	2,456	2,490	31,300	1,245
2015-04-02	2,470	2,479	2,448	2,458	31,400	1,229
2015-04-01	2,400	2,460	2,398	2,448	36,700	1,224
2015-03-31	2,390	2,435	2,390	2,428	20,900	1,214
2015-03-30	2,381	2,405	2,381	2,384	9,100	1,192
2015-03-27	2,350	2,422	2,350	2,395	29,300	1,197.50
2015-03-26	2,400	2,416	2,379	2,399	24,700	1,199.50
2015-03-25	2,406	2,417	2,366	2,402	21,700	1,201
2015-03-24	2,400	2,419	2,390	2,405	37,300	1,202.50
2015-03-23	2,363	2,397	2,363	2,395	26,500	1,197.50
2015-03-20	2,350	2,400	2,350	2,387	21,600	1,193.50
2015-03-19	2,328	2,400	2,321	2,374	32,700	1,187
2015-03-18	2,361	2,394	2,317	2,374	24,700	1,187
2015-03-17	2,365	2,416	2,356	2,378	35,800	1,189
2015-03-16	2,320	2,360	2,308	2,356	14,000	1,178
2015-03-13	2,260	2,318	2,260	2,297	40,900	1,148.50
2015-03-12	2,243	2,322	2,243	2,290	24,100	1,145
2015-03-11	2,211	2,242	2,199	2,233	18,100	1,116.50
2015-03-10	2,230	2,242	2,224	2,235	10,900	1,117.50
2015-03-09	2,215	2,243	2,208	2,231	9,900	1,115.50
2015-03-06	2,195	2,217	2,195	2,208	12,100	1,104
2015-03-05	2,211	2,231	2,204	2,211	16,600	1,105.50
2015-03-04	2,202	2,213	2,180	2,194	20,100	1,097
2015-03-03	2,232	2,237	2,218	2,227	18,700	1,113.50
2015-03-02	2,255	2,271	2,230	2,234	28,400	1,117
2015-02-27	2,239	2,249	2,226	2,244	35,700	1,122
2015-02-26	2,210	2,239	2,198	2,239	33,800	1,119.50
2015-02-25	2,197	2,208	2,179	2,191	96,700	1,095.50
2015-02-24	2,178	2,183	2,150	2,172	26,500	1,086
2015-02-23	2,170	2,188	2,161	2,180	18,100	1,090
2015-02-20	2,145	2,171	2,140	2,155	16,600	1,077.50
2015-02-19	2,145	2,150	2,133	2,141	34,100	1,070.50
2015-02-18	2,150	2,174	2,136	2,149	27,900	1,074.50
2015-02-17	2,161	2,162	2,120	2,144	39,400	1,072
2015-02-16	2,240	2,240	2,173	2,173	17,300	1,086.50
2015-02-13	2,324	2,324	2,207	2,209	35,200	1,104.50
2015-02-12	2,301	2,320	2,292	2,295	12,500	1,147.50
2015-02-10	2,321	2,322	2,291	2,301	34,100	1,150.50
2015-02-09	2,328	2,335	2,313	2,321	33,200	1,160.50
2015-02-06	2,330	2,331	2,287	2,305	42,500	1,152.50
2015-02-05	2,394	2,395	2,280	2,330	17,700	1,165
2015-02-04	2,312	2,390	2,312	2,383	29,900	1,191.50
2015-02-03	2,267	2,299	2,267	2,298	34,500	1,149
2015-02-02	2,249	2,249	2,228	2,234	12,800	1,117
2015-01-30	2,239	2,268	2,227	2,250	20,100	1,125
2015-01-29	2,207	2,224	2,190	2,196	26,400	1,098
2015-01-28	2,233	2,246	2,205	2,207	13,200	1,103.50
2015-01-27	2,200	2,237	2,200	2,233	7,800	1,116.50
2015-01-26	2,209	2,209	2,182	2,200	9,000	1,100
2015-01-23	2,173	2,210	2,173	2,209	14,400	1,104.50
2015-01-22	2,215	2,222	2,160	2,172	16,400	1,086
2015-01-21	2,195	2,255	2,180	2,221	33,200	1,110.50
2015-01-20	2,119	2,187	2,119	2,173	21,100	1,086.50
2015-01-19	2,147	2,153	2,100	2,119	11,400	1,059.50
2015-01-16	2,137	2,143	2,075	2,111	44,700	1,055.50
2015-01-15	2,132	2,199	2,132	2,146	18,900	1,073
2015-01-14	2,190	2,200	2,123	2,132	28,400	1,066
2015-01-13	2,261	2,266	2,185	2,216	28,900	1,108
2015-01-09	2,301	2,315	2,298	2,305	25,900	1,152.50
2015-01-08	2,242	2,318	2,242	2,297	39,000	1,148.50
2015-01-07	2,284	2,312	2,222	2,222	29,800	1,111
2015-01-06	2,313	2,316	2,275	2,288	28,900	1,144
2015-01-05	2,300	2,349	2,300	2,331	18,300	1,165.50

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

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 [2015年度]

6482 (株)ユーシン精機の時系列データ [2015年度]