6482 (株)ユーシン精機の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,880	2,961	2,782	2,893	63,000	1,446.50
2016-12-29	2,746	2,879	2,746	2,877	68,500	1,438.50
2016-12-28	2,627	2,747	2,615	2,742	23,100	1,371
2016-12-27	2,634	2,670	2,631	2,641	13,500	1,320.50
2016-12-26	2,710	2,710	2,645	2,648	19,000	1,324
2016-12-22	2,708	2,708	2,612	2,633	17,800	1,316.50
2016-12-21	2,695	2,725	2,659	2,692	22,500	1,346
2016-12-20	2,704	2,720	2,658	2,696	13,500	1,348
2016-12-19	2,728	2,745	2,685	2,705	18,000	1,352.50
2016-12-16	2,719	2,719	2,671	2,717	26,300	1,358.50
2016-12-15	2,698	2,731	2,659	2,683	23,100	1,341.50
2016-12-14	2,690	2,691	2,631	2,686	27,000	1,343
2016-12-13	2,650	2,679	2,569	2,679	29,400	1,339.50
2016-12-12	2,700	2,700	2,615	2,649	21,800	1,324.50
2016-12-09	2,641	2,666	2,600	2,661	25,400	1,330.50
2016-12-08	2,735	2,743	2,612	2,659	23,700	1,329.50
2016-12-07	2,637	2,727	2,633	2,723	31,700	1,361.50
2016-12-06	2,686	2,686	2,578	2,587	25,900	1,293.50
2016-12-05	2,619	2,638	2,607	2,627	19,900	1,313.50
2016-12-02	2,682	2,682	2,622	2,657	22,300	1,328.50
2016-12-01	2,647	2,722	2,625	2,681	32,300	1,340.50
2016-11-30	2,645	2,655	2,620	2,643	16,600	1,321.50
2016-11-29	2,602	2,648	2,602	2,631	10,600	1,315.50
2016-11-28	2,610	2,637	2,598	2,636	14,200	1,318
2016-11-25	2,637	2,650	2,589	2,645	37,000	1,322.50
2016-11-24	2,660	2,680	2,635	2,637	17,700	1,318.50
2016-11-22	2,626	2,693	2,607	2,657	24,500	1,328.50
2016-11-21	2,665	2,735	2,654	2,670	30,200	1,335
2016-11-18	2,630	2,720	2,605	2,631	69,900	1,315.50
2016-11-17	2,550	2,611	2,548	2,609	34,600	1,304.50
2016-11-16	2,589	2,598	2,539	2,550	26,700	1,275
2016-11-15	2,548	2,579	2,498	2,549	38,700	1,274.50
2016-11-14	2,610	2,650	2,549	2,555	41,600	1,277.50
2016-11-11	2,550	2,581	2,517	2,546	40,400	1,273
2016-11-10	2,554	2,554	2,459	2,500	31,100	1,250
2016-11-09	2,537	2,554	2,271	2,304	56,400	1,152
2016-11-08	2,460	2,535	2,453	2,530	44,100	1,265
2016-11-07	2,350	2,436	2,309	2,434	32,800	1,217
2016-11-04	2,333	2,333	2,236	2,261	34,000	1,130.50
2016-11-02	2,396	2,396	2,324	2,336	22,600	1,168
2016-11-01	2,413	2,420	2,395	2,396	17,100	1,198
2016-10-31	2,488	2,505	2,441	2,445	25,900	1,222.50
2016-10-28	2,449	2,518	2,380	2,488	119,300	1,244
2016-10-27	2,430	2,448	2,415	2,423	13,000	1,211.50
2016-10-26	2,414	2,433	2,389	2,428	33,900	1,214
2016-10-25	2,458	2,495	2,451	2,454	16,000	1,227
2016-10-24	2,442	2,463	2,410	2,460	18,200	1,230
2016-10-21	2,451	2,465	2,429	2,456	21,000	1,228
2016-10-20	2,419	2,458	2,410	2,452	24,700	1,226
2016-10-19	2,360	2,432	2,355	2,419	40,500	1,209.50
2016-10-18	2,384	2,400	2,355	2,360	55,500	1,180
2016-10-17	2,425	2,430	2,397	2,410	56,200	1,205
2016-10-14	2,472	2,475	2,435	2,450	44,100	1,225
2016-10-13	2,502	2,502	2,459	2,483	31,300	1,241.50
2016-10-12	2,500	2,531	2,496	2,502	33,800	1,251
2016-10-11	2,512	2,537	2,512	2,531	32,500	1,265.50
2016-10-07	2,532	2,533	2,516	2,524	15,400	1,262
2016-10-06	2,492	2,548	2,492	2,518	48,000	1,259
2016-10-05	2,566	2,569	2,481	2,495	45,500	1,247.50
2016-10-04	2,634	2,634	2,560	2,566	52,000	1,283
2016-10-03	2,600	2,649	2,593	2,638	37,900	1,319
2016-09-30	2,602	2,614	2,520	2,546	41,400	1,273
2016-09-29	2,528	2,630	2,527	2,630	43,400	1,315
2016-09-28	2,502	2,528	2,486	2,526	26,500	1,263
2016-09-27	2,500	2,567	2,480	2,567	45,300	1,283.50
2016-09-26	2,541	2,570	2,492	2,508	37,500	1,254
2016-09-23	2,470	2,578	2,470	2,563	96,900	1,281.50
2016-09-21	2,340	2,546	2,337	2,465	88,700	1,232.50
2016-09-20	2,275	2,349	2,275	2,346	21,700	1,173
2016-09-16	2,296	2,315	2,276	2,304	27,200	1,152
2016-09-15	2,300	2,309	2,275	2,308	21,400	1,154
2016-09-14	2,344	2,350	2,314	2,321	23,800	1,160.50
2016-09-13	2,312	2,342	2,310	2,322	16,200	1,161
2016-09-12	2,336	2,341	2,310	2,338	17,900	1,169
2016-09-09	2,347	2,350	2,319	2,349	13,200	1,174.50
2016-09-08	2,380	2,380	2,301	2,322	36,500	1,161
2016-09-07	2,309	2,384	2,251	2,380	29,800	1,190
2016-09-06	2,210	2,315	2,204	2,303	38,600	1,151.50
2016-09-05	2,207	2,258	2,205	2,208	28,500	1,104
2016-09-02	2,268	2,269	2,202	2,229	10,600	1,114.50
2016-09-01	2,285	2,295	2,269	2,282	14,900	1,141
2016-08-31	2,236	2,297	2,160	2,285	48,800	1,142.50
2016-08-30	2,250	2,256	2,235	2,254	21,600	1,127
2016-08-29	2,258	2,272	2,228	2,239	25,400	1,119.50
2016-08-26	2,210	2,264	2,203	2,258	23,700	1,129
2016-08-25	2,263	2,315	2,200	2,229	55,500	1,114.50
2016-08-24	2,185	2,229	2,185	2,213	20,000	1,106.50
2016-08-23	2,239	2,240	2,200	2,211	26,600	1,105.50
2016-08-22	2,189	2,281	2,189	2,247	32,500	1,123.50
2016-08-19	2,060	2,189	2,060	2,181	37,900	1,090.50
2016-08-18	2,090	2,133	2,062	2,064	55,800	1,032
2016-08-17	2,065	2,104	2,036	2,040	30,600	1,020
2016-08-16	2,168	2,191	2,110	2,115	30,500	1,057.50
2016-08-15	2,084	2,166	2,052	2,152	29,000	1,076
2016-08-12	2,143	2,143	2,064	2,112	30,000	1,056
2016-08-10	2,094	2,151	2,066	2,144	35,700	1,072
2016-08-09	1,920	2,099	1,905	2,094	69,200	1,047
2016-08-08	1,920	1,942	1,903	1,919	48,800	959.50
2016-08-05	1,913	1,953	1,899	1,916	39,600	958
2016-08-04	1,979	1,988	1,933	1,937	61,000	968.50
2016-08-03	1,871	1,960	1,851	1,952	41,300	976
2016-08-02	1,986	1,993	1,906	1,918	12,000	959
2016-08-01	1,968	1,984	1,920	1,972	16,500	986
2016-07-29	1,980	1,980	1,913	1,976	35,000	988
2016-07-28	1,880	1,989	1,878	1,952	86,900	976
2016-07-27	1,873	1,917	1,870	1,882	29,800	941
2016-07-26	1,907	1,907	1,874	1,886	16,200	943
2016-07-25	1,938	1,957	1,905	1,907	28,500	953.50
2016-07-22	1,917	1,948	1,910	1,927	22,000	963.50
2016-07-21	1,940	1,965	1,932	1,956	48,100	978
2016-07-20	1,922	2,017	1,913	1,931	85,600	965.50
2016-07-19	1,783	1,937	1,783	1,922	75,200	961
2016-07-15	1,770	1,832	1,770	1,807	43,300	903.50
2016-07-14	1,727	1,776	1,724	1,770	29,000	885
2016-07-13	1,779	1,779	1,729	1,740	23,100	870
2016-07-12	1,705	1,746	1,705	1,740	26,800	870
2016-07-11	1,634	1,705	1,634	1,690	51,000	845
2016-07-08	1,652	1,662	1,590	1,594	67,200	797
2016-07-07	1,666	1,689	1,637	1,641	28,100	820.50
2016-07-06	1,709	1,722	1,664	1,689	40,600	844.50
2016-07-05	1,762	1,763	1,718	1,724	23,800	862
2016-07-04	1,787	1,787	1,760	1,774	20,400	887
2016-07-01	1,803	1,813	1,776	1,778	21,600	889
2016-06-30	1,809	1,840	1,778	1,805	29,900	902.50
2016-06-29	1,800	1,840	1,768	1,779	35,800	889.50
2016-06-28	1,765	1,807	1,725	1,788	58,400	894
2016-06-27	1,870	1,935	1,765	1,786	103,100	893
2016-06-24	1,940	2,049	1,860	1,883	188,100	941.50
2016-06-23	1,791	1,919	1,786	1,904	91,200	952
2016-06-22	1,819	1,829	1,792	1,823	35,000	911.50
2016-06-21	1,800	1,835	1,772	1,833	18,000	916.50
2016-06-20	1,750	1,823	1,750	1,812	28,300	906
2016-06-17	1,747	1,762	1,717	1,753	121,500	876.50
2016-06-16	1,761	1,770	1,751	1,758	46,100	879
2016-06-15	1,760	1,778	1,754	1,758	45,600	879
2016-06-14	1,763	1,801	1,755	1,762	43,600	881
2016-06-13	1,811	1,811	1,760	1,769	45,200	884.50
2016-06-10	1,870	1,870	1,822	1,839	46,600	919.50
2016-06-09	1,805	1,868	1,805	1,851	64,900	925.50
2016-06-08	1,759	1,800	1,748	1,800	35,600	900
2016-06-07	1,740	1,779	1,730	1,761	46,600	880.50
2016-06-06	1,699	1,709	1,660	1,702	29,000	851
2016-06-03	1,695	1,725	1,692	1,716	22,400	858
2016-06-02	1,743	1,743	1,700	1,708	35,700	854
2016-06-01	1,743	1,775	1,728	1,743	37,500	871.50
2016-05-31	1,723	1,749	1,698	1,741	33,300	870.50
2016-05-30	1,697	1,727	1,665	1,719	32,700	859.50
2016-05-27	1,652	1,684	1,652	1,666	36,400	833
2016-05-26	1,638	1,674	1,638	1,658	36,200	829
2016-05-25	1,621	1,638	1,617	1,626	68,000	813
2016-05-24	1,638	1,638	1,611	1,613	42,000	806.50
2016-05-23	1,660	1,667	1,633	1,646	40,300	823
2016-05-20	1,675	1,683	1,630	1,645	62,800	822.50
2016-05-19	1,707	1,722	1,663	1,669	57,900	834.50
2016-05-18	1,783	1,785	1,689	1,700	58,800	850
2016-05-17	1,810	1,830	1,773	1,783	45,100	891.50
2016-05-16	1,780	1,816	1,780	1,801	24,800	900.50
2016-05-13	1,766	1,799	1,759	1,773	38,100	886.50
2016-05-12	1,743	1,776	1,734	1,767	72,600	883.50
2016-05-11	1,813	1,843	1,706	1,725	74,500	862.50
2016-05-10	1,812	1,866	1,812	1,838	24,400	919
2016-05-09	1,828	1,835	1,800	1,816	12,200	908
2016-05-06	1,811	1,829	1,760	1,799	19,800	899.50
2016-05-02	1,806	1,828	1,806	1,811	16,200	905.50
2016-04-28	1,961	1,980	1,881	1,886	21,800	943
2016-04-27	1,966	1,990	1,942	1,963	8,800	981.50
2016-04-26	2,001	2,006	1,928	1,963	17,700	981.50
2016-04-25	2,023	2,045	1,989	1,997	25,800	998.50
2016-04-22	1,951	1,986	1,930	1,983	24,200	991.50
2016-04-21	1,942	1,954	1,929	1,949	32,000	974.50
2016-04-20	1,870	1,912	1,848	1,897	30,900	948.50
2016-04-19	1,871	1,883	1,833	1,838	27,600	919
2016-04-18	1,800	1,850	1,800	1,821	27,700	910.50
2016-04-15	1,898	1,950	1,870	1,874	21,600	937
2016-04-14	1,915	1,938	1,899	1,938	18,100	969
2016-04-13	1,880	1,915	1,873	1,902	13,900	951
2016-04-12	1,825	1,880	1,825	1,872	14,800	936
2016-04-11	1,824	1,852	1,801	1,826	15,100	913
2016-04-08	1,760	1,867	1,747	1,848	30,900	924
2016-04-07	1,863	1,892	1,778	1,782	26,300	891
2016-04-06	1,851	1,910	1,851	1,857	19,600	928.50
2016-04-05	1,963	1,966	1,867	1,873	34,900	936.50
2016-04-04	1,987	1,998	1,936	1,987	31,200	993.50
2016-04-01	2,036	2,042	1,950	1,987	61,000	993.50
2016-03-31	1,920	2,048	1,912	2,026	65,000	1,013
2016-03-30	1,906	1,928	1,895	1,897	14,900	948.50
2016-03-29	1,900	1,932	1,873	1,918	19,000	959
2016-03-28	1,931	1,935	1,873	1,924	24,200	962
2016-03-25	1,904	1,933	1,880	1,905	25,600	952.50
2016-03-24	1,939	1,959	1,902	1,902	22,600	951
2016-03-23	1,960	1,969	1,923	1,941	18,900	970.50
2016-03-22	1,910	1,967	1,905	1,936	38,600	968
2016-03-18	1,887	1,916	1,863	1,908	39,400	954
2016-03-17	1,922	1,978	1,878	1,887	51,900	943.50
2016-03-16	1,861	1,910	1,854	1,903	32,100	951.50
2016-03-15	1,815	1,865	1,806	1,852	55,900	926
2016-03-14	1,791	1,809	1,788	1,802	38,600	901
2016-03-11	1,770	1,780	1,751	1,770	37,300	885
2016-03-10	1,830	1,830	1,784	1,789	23,200	894.50
2016-03-09	1,780	1,811	1,760	1,792	22,000	896
2016-03-08	1,833	1,838	1,760	1,805	25,700	902.50
2016-03-07	1,837	1,862	1,826	1,833	15,400	916.50
2016-03-04	1,755	1,813	1,755	1,806	36,600	903
2016-03-03	1,730	1,759	1,730	1,741	21,800	870.50
2016-03-02	1,729	1,735	1,715	1,730	25,700	865
2016-03-01	1,694	1,695	1,676	1,685	21,500	842.50
2016-02-29	1,749	1,778	1,701	1,701	28,000	850.50
2016-02-26	1,744	1,754	1,710	1,720	15,400	860
2016-02-25	1,725	1,734	1,712	1,728	37,500	864
2016-02-24	1,701	1,731	1,678	1,696	26,300	848
2016-02-23	1,764	1,765	1,710	1,719	35,700	859.50
2016-02-22	1,740	1,755	1,720	1,724	46,100	862
2016-02-19	1,718	1,756	1,706	1,723	70,900	861.50
2016-02-18	1,671	1,706	1,671	1,683	28,700	841.50
2016-02-17	1,620	1,682	1,620	1,662	24,900	831
2016-02-16	1,646	1,687	1,615	1,618	73,900	809
2016-02-15	1,666	1,696	1,631	1,642	39,300	821
2016-02-12	1,640	1,665	1,600	1,600	48,800	800
2016-02-10	1,808	1,822	1,691	1,719	21,200	859.50
2016-02-09	1,869	1,869	1,795	1,805	28,300	902.50
2016-02-08	1,880	1,926	1,857	1,895	35,200	947.50
2016-02-05	1,900	1,914	1,891	1,892	31,200	946
2016-02-04	1,901	1,965	1,892	1,935	34,000	967.50
2016-02-03	1,900	1,977	1,881	1,891	24,300	945.50
2016-02-02	1,940	1,949	1,922	1,939	18,400	969.50
2016-02-01	1,964	1,976	1,929	1,944	31,300	972
2016-01-29	1,897	1,939	1,881	1,924	23,800	962
2016-01-28	1,905	1,909	1,870	1,897	28,000	948.50
2016-01-27	1,920	1,964	1,901	1,906	28,400	953
2016-01-26	1,928	1,928	1,890	1,891	9,400	945.50
2016-01-25	1,965	2,005	1,937	1,945	28,400	972.50
2016-01-22	1,890	1,965	1,877	1,965	17,200	982.50
2016-01-21	1,888	1,920	1,819	1,819	21,300	909.50
2016-01-20	1,965	1,965	1,920	1,920	12,800	960
2016-01-19	2,009	2,057	1,955	1,955	26,100	977.50
2016-01-18	1,913	2,092	1,913	2,009	22,700	1,004.50
2016-01-15	2,126	2,150	2,046	2,053	15,400	1,026.50
2016-01-14	2,159	2,159	2,083	2,113	24,900	1,056.50
2016-01-13	2,126	2,176	2,100	2,173	11,000	1,086.50
2016-01-12	2,175	2,193	2,128	2,129	24,700	1,064.50
2016-01-08	2,185	2,251	2,173	2,192	22,300	1,096
2016-01-07	2,211	2,239	2,185	2,185	21,100	1,092.50
2016-01-06	2,251	2,279	2,210	2,213	10,200	1,106.50
2016-01-05	2,236	2,300	2,236	2,251	9,700	1,125.50
2016-01-04	2,311	2,318	2,206	2,233	23,400	1,116.50

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 [2016年度]

6482 (株)ユーシン精機の時系列データ [2016年度]