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
2015-12-302,2652,2962,2482,2647,2001,132
2015-12-292,2702,2802,2192,23613,2001,118
2015-12-282,2202,2742,2202,2566,7001,128
2015-12-252,1962,2362,1802,19313,9001,096.50
2015-12-242,1852,2452,1662,18011,4001,090
2015-12-222,1962,2142,1652,17918,5001,089.50
2015-12-212,2402,2402,1802,20713,7001,103.50
2015-12-182,3802,3802,2552,27335,2001,136.50
2015-12-172,2532,3732,2532,36018,5001,180
2015-12-162,2912,2912,2162,23938,7001,119.50
2015-12-152,3452,3452,2722,27317,0001,136.50
2015-12-142,3112,3912,3032,37634,3001,188
2015-12-112,3552,4002,3552,38622,1001,193
2015-12-102,3362,3762,3362,36331,7001,181.50
2015-12-092,3612,3692,3392,35910,5001,179.50
2015-12-082,4262,4272,3532,3639,4001,181.50
2015-12-072,4582,4832,4282,42830,1001,214
2015-12-042,4052,4602,4012,43429,8001,217
2015-12-032,3292,4272,3112,42638,8001,213
2015-12-022,3512,3662,3302,33422,2001,167
2015-12-012,3112,3632,3112,34035,0001,170
2015-11-302,3782,3782,3032,31118,0001,155.50
2015-11-272,3702,3792,3512,3517,0001,175.50
2015-11-262,3902,3902,3572,3628,1001,181
2015-11-252,3882,3882,3582,37514,0001,187.50
2015-11-242,3892,3912,3602,36915,9001,184.50
2015-11-202,3542,3792,3542,3705,5001,185
2015-11-192,3872,3992,3572,36620,1001,183
2015-11-182,4342,4372,3862,38622,2001,193
2015-11-172,4642,4722,4272,43520,0001,217.50
2015-11-162,4282,4662,4202,44821,0001,224
2015-11-132,4442,4782,4032,46634,5001,233
2015-11-122,4242,4442,4022,43523,8001,217.50
2015-11-112,4072,4642,4022,40718,3001,203.50
2015-11-102,4602,4602,3822,40040,1001,200
2015-11-092,4422,4802,3802,41867,4001,209
2015-11-062,1982,3992,1892,39883,7001,199
2015-11-052,1352,2302,1352,14821,6001,074
2015-11-042,1342,1782,1342,15123,5001,075.50
2015-11-022,1452,1562,1022,13840,3001,069
2015-10-302,2062,2422,1882,19454,9001,097
2015-10-292,1902,2142,1802,21466,5001,107
2015-10-282,1672,1982,1672,18315,6001,091.50
2015-10-272,2522,2522,1802,18427,0001,092
2015-10-262,2202,2572,2062,24032,8001,120
2015-10-232,2172,2192,1812,19821,4001,099
2015-10-222,1822,1992,1732,18015,7001,090
2015-10-212,1552,2102,1552,19416,4001,097
2015-10-202,1852,1992,1582,17417,6001,087
2015-10-192,2042,2332,1822,19324,8001,096.50
2015-10-162,2752,2752,2132,22624,1001,113
2015-10-152,2052,2642,2052,26134,0001,130.50
2015-10-142,2912,2912,1942,20529,8001,102.50
2015-10-132,3002,3242,2842,29332,7001,146.50
2015-10-092,3202,3492,2882,33241,0001,166
2015-10-082,3472,3552,2652,27045,6001,135
2015-10-072,3292,3692,2602,33351,6001,166.50
2015-10-062,2942,3802,2622,36556,3001,182.50
2015-10-052,2072,2882,1832,27843,8001,139
2015-10-022,1402,2472,1222,22369,0001,111.50
2015-10-012,0602,1352,0592,10838,9001,054
2015-09-301,9492,0551,9202,03257,4001,016
2015-09-291,8921,9591,8791,92160,200960.50
2015-09-281,8921,9381,8761,91642,300958
2015-09-251,8411,9001,8411,89249,300946
2015-09-241,9281,9501,8351,83541,700917.50
2015-09-181,9241,9681,9131,96736,900983.50
2015-09-171,9071,9491,9061,94416,600972
2015-09-161,9011,9171,8911,90711,400953.50
2015-09-151,9121,9171,8881,88815,600944
2015-09-141,9371,9731,8921,90722,600953.50
2015-09-111,8991,9491,8991,93729,700968.50
2015-09-101,9221,9611,8851,93645,600968
2015-09-091,9571,9801,9141,94159,700970.50
2015-09-081,9202,0141,9201,92814,900964
2015-09-071,9191,9801,9001,93325,700966.50
2015-09-042,0512,0511,9231,95434,500977
2015-09-032,0432,0802,0202,02823,6001,014
2015-09-022,0002,0712,0002,01461,4001,007
2015-09-012,0922,0922,0122,01869,6001,009
2015-08-312,1472,1472,0732,08268,6001,041
2015-08-282,1002,1532,0712,10599,3001,052.50
2015-08-272,0852,0942,0382,06063,4001,030
2015-08-262,0502,0682,0262,03582,0001,017.50
2015-08-252,0202,1001,9781,98781,600993.50
2015-08-242,1572,1882,0732,07357,2001,036.50
2015-08-212,2112,2312,1652,16740,8001,083.50
2015-08-202,3352,3352,2512,25237,8001,126
2015-08-192,4002,4062,3352,34230,3001,171
2015-08-182,4602,4602,4152,42728,4001,213.50
2015-08-172,4802,4802,4462,46523,5001,232.50
2015-08-142,4932,5092,4602,47134,9001,235.50
2015-08-132,5062,5482,4822,51027,5001,255
2015-08-122,5672,5832,5152,53133,9001,265.50
2015-08-112,6002,6122,5572,59233,4001,296
2015-08-102,5802,5922,5312,58727,4001,293.50
2015-08-072,4042,5682,4042,55589,9001,277.50
2015-08-062,3972,4652,3462,41087,5001,205
2015-08-052,3102,3152,2652,29761,8001,148.50
2015-08-042,3802,3802,1892,28390,0001,141.50
2015-08-032,3802,4002,3642,36620,9001,183
2015-07-312,3802,3822,3622,37929,1001,189.50
2015-07-302,3712,4332,3712,38321,5001,191.50
2015-07-292,4322,4392,3862,39927,9001,199.50
2015-07-282,4292,4662,3962,43233,6001,216
2015-07-272,5252,5252,4272,42950,7001,214.50
2015-07-242,5902,5902,5002,51435,8001,257
2015-07-232,6042,6202,5802,60022,6001,300
2015-07-222,6262,6292,6032,60416,6001,302
2015-07-212,6462,6562,6062,62625,6001,313
2015-07-172,6632,6852,6112,64729,8001,323.50
2015-07-162,6452,6822,6102,67714,4001,338.50
2015-07-152,6662,6702,6002,65142,1001,325.50
2015-07-142,6402,7192,6102,68330,7001,341.50
2015-07-132,6042,6672,5762,64029,4001,320
2015-07-102,6802,6812,6222,63833,2001,319
2015-07-092,7002,7012,6182,69827,4001,349
2015-07-082,7432,7932,7302,75138,4001,375.50
2015-07-072,7502,7752,7172,76015,1001,380
2015-07-062,7372,7442,7112,71931,7001,359.50
2015-07-032,8162,8262,7332,80827,1001,404
2015-07-022,7742,8402,7742,81630,2001,408
2015-07-012,7442,7532,7002,72948,7001,364.50
2015-06-302,7362,8592,7362,75334,1001,376.50
2015-06-292,7002,8022,6892,77038,0001,385
2015-06-262,9902,9902,8422,85047,3001,425
2015-06-252,9793,0152,9632,99624,2001,498
2015-06-242,9802,9812,9032,92935,2001,464.50
2015-06-233,0353,0352,9502,98037,0001,490
2015-06-223,0503,0552,9723,03539,6001,517.50
2015-06-192,9543,1202,9403,120110,7001,560
2015-06-182,8552,9302,8522,89643,0001,448
2015-06-172,7272,8552,7272,83840,5001,419
2015-06-162,7452,7582,6512,69817,2001,349
2015-06-152,7552,7802,7372,77714,7001,388.50
2015-06-122,7902,7992,7012,76547,7001,382.50
2015-06-112,7082,7772,6912,76128,3001,380.50
2015-06-102,6842,7202,6702,69720,5001,348.50
2015-06-092,6502,6842,6202,66018,7001,330
2015-06-082,6542,6612,6112,65415,2001,327
2015-06-052,6192,6982,6022,61834,3001,309
2015-06-042,6722,6722,6302,64530,2001,322.50
2015-06-032,6982,6992,6492,67319,6001,336.50
2015-06-022,7012,7282,6672,68220,4001,341
2015-06-012,7482,7552,7042,72321,3001,361.50
2015-05-292,7212,7762,6952,77620,5001,388
2015-05-282,7642,7642,7202,72111,8001,360.50
2015-05-272,7482,7482,6942,72022,3001,360
2015-05-262,7452,7502,7072,70928,8001,354.50
2015-05-252,7922,7922,7232,73015,8001,365
2015-05-222,7992,8482,7862,79317,6001,396.50
2015-05-212,7912,8272,7912,79914,0001,399.50
2015-05-202,8402,8502,8092,84116,6001,420.50
2015-05-192,8292,8462,8262,83512,5001,417.50
2015-05-182,7992,8282,7692,81826,8001,409
2015-05-152,7422,7662,6852,71524,5001,357.50
2015-05-142,7302,8292,7302,77025,0001,385
2015-05-132,7802,8292,7032,73021,3001,365
2015-05-122,7202,9022,6802,81570,4001,407.50
2015-05-112,5622,7342,5622,71466,9001,357
2015-05-082,6532,6702,5602,56352,9001,281.50
2015-05-072,5602,6902,5442,68059,9001,340
2015-05-012,5952,6092,5222,55748,4001,278.50
2015-04-302,5402,6002,5352,59533,0001,297.50
2015-04-282,5702,6042,5552,56222,3001,281
2015-04-272,5392,5772,5352,57011,8001,285
2015-04-242,5102,5392,5042,53115,4001,265.50
2015-04-232,5122,5312,5082,51910,3001,259.50
2015-04-222,4832,5372,4832,53613,1001,268
2015-04-212,4802,5242,4732,49633,0001,248
2015-04-202,4652,4922,4602,4798,7001,239.50
2015-04-172,5052,5212,4892,50917,1001,254.50
2015-04-162,5102,5422,5102,54017,1001,270
2015-04-152,5452,5452,5152,52934,9001,264.50
2015-04-142,4502,5492,4502,53935,2001,269.50
2015-04-132,4222,4582,4202,4508,3001,225
2015-04-102,4302,4432,4142,43730,6001,218.50
2015-04-092,4472,4792,4142,43334,4001,216.50
2015-04-082,4932,4932,4172,44425,4001,222
2015-04-072,4932,4932,4542,47717,8001,238.50
2015-04-062,4812,4812,4502,45626,1001,228
2015-04-032,4652,4962,4562,49031,3001,245
2015-04-022,4702,4792,4482,45831,4001,229
2015-04-012,4002,4602,3982,44836,7001,224
2015-03-312,3902,4352,3902,42820,9001,214
2015-03-302,3812,4052,3812,3849,1001,192
2015-03-272,3502,4222,3502,39529,3001,197.50
2015-03-262,4002,4162,3792,39924,7001,199.50
2015-03-252,4062,4172,3662,40221,7001,201
2015-03-242,4002,4192,3902,40537,3001,202.50
2015-03-232,3632,3972,3632,39526,5001,197.50
2015-03-202,3502,4002,3502,38721,6001,193.50
2015-03-192,3282,4002,3212,37432,7001,187
2015-03-182,3612,3942,3172,37424,7001,187
2015-03-172,3652,4162,3562,37835,8001,189
2015-03-162,3202,3602,3082,35614,0001,178
2015-03-132,2602,3182,2602,29740,9001,148.50
2015-03-122,2432,3222,2432,29024,1001,145
2015-03-112,2112,2422,1992,23318,1001,116.50
2015-03-102,2302,2422,2242,23510,9001,117.50
2015-03-092,2152,2432,2082,2319,9001,115.50
2015-03-062,1952,2172,1952,20812,1001,104
2015-03-052,2112,2312,2042,21116,6001,105.50
2015-03-042,2022,2132,1802,19420,1001,097
2015-03-032,2322,2372,2182,22718,7001,113.50
2015-03-022,2552,2712,2302,23428,4001,117
2015-02-272,2392,2492,2262,24435,7001,122
2015-02-262,2102,2392,1982,23933,8001,119.50
2015-02-252,1972,2082,1792,19196,7001,095.50
2015-02-242,1782,1832,1502,17226,5001,086
2015-02-232,1702,1882,1612,18018,1001,090
2015-02-202,1452,1712,1402,15516,6001,077.50
2015-02-192,1452,1502,1332,14134,1001,070.50
2015-02-182,1502,1742,1362,14927,9001,074.50
2015-02-172,1612,1622,1202,14439,4001,072
2015-02-162,2402,2402,1732,17317,3001,086.50
2015-02-132,3242,3242,2072,20935,2001,104.50
2015-02-122,3012,3202,2922,29512,5001,147.50
2015-02-102,3212,3222,2912,30134,1001,150.50
2015-02-092,3282,3352,3132,32133,2001,160.50
2015-02-062,3302,3312,2872,30542,5001,152.50
2015-02-052,3942,3952,2802,33017,7001,165
2015-02-042,3122,3902,3122,38329,9001,191.50
2015-02-032,2672,2992,2672,29834,5001,149
2015-02-022,2492,2492,2282,23412,8001,117
2015-01-302,2392,2682,2272,25020,1001,125
2015-01-292,2072,2242,1902,19626,4001,098
2015-01-282,2332,2462,2052,20713,2001,103.50
2015-01-272,2002,2372,2002,2337,8001,116.50
2015-01-262,2092,2092,1822,2009,0001,100
2015-01-232,1732,2102,1732,20914,4001,104.50
2015-01-222,2152,2222,1602,17216,4001,086
2015-01-212,1952,2552,1802,22133,2001,110.50
2015-01-202,1192,1872,1192,17321,1001,086.50
2015-01-192,1472,1532,1002,11911,4001,059.50
2015-01-162,1372,1432,0752,11144,7001,055.50
2015-01-152,1322,1992,1322,14618,9001,073
2015-01-142,1902,2002,1232,13228,4001,066
2015-01-132,2612,2662,1852,21628,9001,108
2015-01-092,3012,3152,2982,30525,9001,152.50
2015-01-082,2422,3182,2422,29739,0001,148.50
2015-01-072,2842,3122,2222,22229,8001,111
2015-01-062,3132,3162,2752,28828,9001,144
2015-01-052,3002,3492,3002,33118,3001,165.50

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