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
2016-12-302,8802,9612,7822,89363,0001,446.50
2016-12-292,7462,8792,7462,87768,5001,438.50
2016-12-282,6272,7472,6152,74223,1001,371
2016-12-272,6342,6702,6312,64113,5001,320.50
2016-12-262,7102,7102,6452,64819,0001,324
2016-12-222,7082,7082,6122,63317,8001,316.50
2016-12-212,6952,7252,6592,69222,5001,346
2016-12-202,7042,7202,6582,69613,5001,348
2016-12-192,7282,7452,6852,70518,0001,352.50
2016-12-162,7192,7192,6712,71726,3001,358.50
2016-12-152,6982,7312,6592,68323,1001,341.50
2016-12-142,6902,6912,6312,68627,0001,343
2016-12-132,6502,6792,5692,67929,4001,339.50
2016-12-122,7002,7002,6152,64921,8001,324.50
2016-12-092,6412,6662,6002,66125,4001,330.50
2016-12-082,7352,7432,6122,65923,7001,329.50
2016-12-072,6372,7272,6332,72331,7001,361.50
2016-12-062,6862,6862,5782,58725,9001,293.50
2016-12-052,6192,6382,6072,62719,9001,313.50
2016-12-022,6822,6822,6222,65722,3001,328.50
2016-12-012,6472,7222,6252,68132,3001,340.50
2016-11-302,6452,6552,6202,64316,6001,321.50
2016-11-292,6022,6482,6022,63110,6001,315.50
2016-11-282,6102,6372,5982,63614,2001,318
2016-11-252,6372,6502,5892,64537,0001,322.50
2016-11-242,6602,6802,6352,63717,7001,318.50
2016-11-222,6262,6932,6072,65724,5001,328.50
2016-11-212,6652,7352,6542,67030,2001,335
2016-11-182,6302,7202,6052,63169,9001,315.50
2016-11-172,5502,6112,5482,60934,6001,304.50
2016-11-162,5892,5982,5392,55026,7001,275
2016-11-152,5482,5792,4982,54938,7001,274.50
2016-11-142,6102,6502,5492,55541,6001,277.50
2016-11-112,5502,5812,5172,54640,4001,273
2016-11-102,5542,5542,4592,50031,1001,250
2016-11-092,5372,5542,2712,30456,4001,152
2016-11-082,4602,5352,4532,53044,1001,265
2016-11-072,3502,4362,3092,43432,8001,217
2016-11-042,3332,3332,2362,26134,0001,130.50
2016-11-022,3962,3962,3242,33622,6001,168
2016-11-012,4132,4202,3952,39617,1001,198
2016-10-312,4882,5052,4412,44525,9001,222.50
2016-10-282,4492,5182,3802,488119,3001,244
2016-10-272,4302,4482,4152,42313,0001,211.50
2016-10-262,4142,4332,3892,42833,9001,214
2016-10-252,4582,4952,4512,45416,0001,227
2016-10-242,4422,4632,4102,46018,2001,230
2016-10-212,4512,4652,4292,45621,0001,228
2016-10-202,4192,4582,4102,45224,7001,226
2016-10-192,3602,4322,3552,41940,5001,209.50
2016-10-182,3842,4002,3552,36055,5001,180
2016-10-172,4252,4302,3972,41056,2001,205
2016-10-142,4722,4752,4352,45044,1001,225
2016-10-132,5022,5022,4592,48331,3001,241.50
2016-10-122,5002,5312,4962,50233,8001,251
2016-10-112,5122,5372,5122,53132,5001,265.50
2016-10-072,5322,5332,5162,52415,4001,262
2016-10-062,4922,5482,4922,51848,0001,259
2016-10-052,5662,5692,4812,49545,5001,247.50
2016-10-042,6342,6342,5602,56652,0001,283
2016-10-032,6002,6492,5932,63837,9001,319
2016-09-302,6022,6142,5202,54641,4001,273
2016-09-292,5282,6302,5272,63043,4001,315
2016-09-282,5022,5282,4862,52626,5001,263
2016-09-272,5002,5672,4802,56745,3001,283.50
2016-09-262,5412,5702,4922,50837,5001,254
2016-09-232,4702,5782,4702,56396,9001,281.50
2016-09-212,3402,5462,3372,46588,7001,232.50
2016-09-202,2752,3492,2752,34621,7001,173
2016-09-162,2962,3152,2762,30427,2001,152
2016-09-152,3002,3092,2752,30821,4001,154
2016-09-142,3442,3502,3142,32123,8001,160.50
2016-09-132,3122,3422,3102,32216,2001,161
2016-09-122,3362,3412,3102,33817,9001,169
2016-09-092,3472,3502,3192,34913,2001,174.50
2016-09-082,3802,3802,3012,32236,5001,161
2016-09-072,3092,3842,2512,38029,8001,190
2016-09-062,2102,3152,2042,30338,6001,151.50
2016-09-052,2072,2582,2052,20828,5001,104
2016-09-022,2682,2692,2022,22910,6001,114.50
2016-09-012,2852,2952,2692,28214,9001,141
2016-08-312,2362,2972,1602,28548,8001,142.50
2016-08-302,2502,2562,2352,25421,6001,127
2016-08-292,2582,2722,2282,23925,4001,119.50
2016-08-262,2102,2642,2032,25823,7001,129
2016-08-252,2632,3152,2002,22955,5001,114.50
2016-08-242,1852,2292,1852,21320,0001,106.50
2016-08-232,2392,2402,2002,21126,6001,105.50
2016-08-222,1892,2812,1892,24732,5001,123.50
2016-08-192,0602,1892,0602,18137,9001,090.50
2016-08-182,0902,1332,0622,06455,8001,032
2016-08-172,0652,1042,0362,04030,6001,020
2016-08-162,1682,1912,1102,11530,5001,057.50
2016-08-152,0842,1662,0522,15229,0001,076
2016-08-122,1432,1432,0642,11230,0001,056
2016-08-102,0942,1512,0662,14435,7001,072
2016-08-091,9202,0991,9052,09469,2001,047
2016-08-081,9201,9421,9031,91948,800959.50
2016-08-051,9131,9531,8991,91639,600958
2016-08-041,9791,9881,9331,93761,000968.50
2016-08-031,8711,9601,8511,95241,300976
2016-08-021,9861,9931,9061,91812,000959
2016-08-011,9681,9841,9201,97216,500986
2016-07-291,9801,9801,9131,97635,000988
2016-07-281,8801,9891,8781,95286,900976
2016-07-271,8731,9171,8701,88229,800941
2016-07-261,9071,9071,8741,88616,200943
2016-07-251,9381,9571,9051,90728,500953.50
2016-07-221,9171,9481,9101,92722,000963.50
2016-07-211,9401,9651,9321,95648,100978
2016-07-201,9222,0171,9131,93185,600965.50
2016-07-191,7831,9371,7831,92275,200961
2016-07-151,7701,8321,7701,80743,300903.50
2016-07-141,7271,7761,7241,77029,000885
2016-07-131,7791,7791,7291,74023,100870
2016-07-121,7051,7461,7051,74026,800870
2016-07-111,6341,7051,6341,69051,000845
2016-07-081,6521,6621,5901,59467,200797
2016-07-071,6661,6891,6371,64128,100820.50
2016-07-061,7091,7221,6641,68940,600844.50
2016-07-051,7621,7631,7181,72423,800862
2016-07-041,7871,7871,7601,77420,400887
2016-07-011,8031,8131,7761,77821,600889
2016-06-301,8091,8401,7781,80529,900902.50
2016-06-291,8001,8401,7681,77935,800889.50
2016-06-281,7651,8071,7251,78858,400894
2016-06-271,8701,9351,7651,786103,100893
2016-06-241,9402,0491,8601,883188,100941.50
2016-06-231,7911,9191,7861,90491,200952
2016-06-221,8191,8291,7921,82335,000911.50
2016-06-211,8001,8351,7721,83318,000916.50
2016-06-201,7501,8231,7501,81228,300906
2016-06-171,7471,7621,7171,753121,500876.50
2016-06-161,7611,7701,7511,75846,100879
2016-06-151,7601,7781,7541,75845,600879
2016-06-141,7631,8011,7551,76243,600881
2016-06-131,8111,8111,7601,76945,200884.50
2016-06-101,8701,8701,8221,83946,600919.50
2016-06-091,8051,8681,8051,85164,900925.50
2016-06-081,7591,8001,7481,80035,600900
2016-06-071,7401,7791,7301,76146,600880.50
2016-06-061,6991,7091,6601,70229,000851
2016-06-031,6951,7251,6921,71622,400858
2016-06-021,7431,7431,7001,70835,700854
2016-06-011,7431,7751,7281,74337,500871.50
2016-05-311,7231,7491,6981,74133,300870.50
2016-05-301,6971,7271,6651,71932,700859.50
2016-05-271,6521,6841,6521,66636,400833
2016-05-261,6381,6741,6381,65836,200829
2016-05-251,6211,6381,6171,62668,000813
2016-05-241,6381,6381,6111,61342,000806.50
2016-05-231,6601,6671,6331,64640,300823
2016-05-201,6751,6831,6301,64562,800822.50
2016-05-191,7071,7221,6631,66957,900834.50
2016-05-181,7831,7851,6891,70058,800850
2016-05-171,8101,8301,7731,78345,100891.50
2016-05-161,7801,8161,7801,80124,800900.50
2016-05-131,7661,7991,7591,77338,100886.50
2016-05-121,7431,7761,7341,76772,600883.50
2016-05-111,8131,8431,7061,72574,500862.50
2016-05-101,8121,8661,8121,83824,400919
2016-05-091,8281,8351,8001,81612,200908
2016-05-061,8111,8291,7601,79919,800899.50
2016-05-021,8061,8281,8061,81116,200905.50
2016-04-281,9611,9801,8811,88621,800943
2016-04-271,9661,9901,9421,9638,800981.50
2016-04-262,0012,0061,9281,96317,700981.50
2016-04-252,0232,0451,9891,99725,800998.50
2016-04-221,9511,9861,9301,98324,200991.50
2016-04-211,9421,9541,9291,94932,000974.50
2016-04-201,8701,9121,8481,89730,900948.50
2016-04-191,8711,8831,8331,83827,600919
2016-04-181,8001,8501,8001,82127,700910.50
2016-04-151,8981,9501,8701,87421,600937
2016-04-141,9151,9381,8991,93818,100969
2016-04-131,8801,9151,8731,90213,900951
2016-04-121,8251,8801,8251,87214,800936
2016-04-111,8241,8521,8011,82615,100913
2016-04-081,7601,8671,7471,84830,900924
2016-04-071,8631,8921,7781,78226,300891
2016-04-061,8511,9101,8511,85719,600928.50
2016-04-051,9631,9661,8671,87334,900936.50
2016-04-041,9871,9981,9361,98731,200993.50
2016-04-012,0362,0421,9501,98761,000993.50
2016-03-311,9202,0481,9122,02665,0001,013
2016-03-301,9061,9281,8951,89714,900948.50
2016-03-291,9001,9321,8731,91819,000959
2016-03-281,9311,9351,8731,92424,200962
2016-03-251,9041,9331,8801,90525,600952.50
2016-03-241,9391,9591,9021,90222,600951
2016-03-231,9601,9691,9231,94118,900970.50
2016-03-221,9101,9671,9051,93638,600968
2016-03-181,8871,9161,8631,90839,400954
2016-03-171,9221,9781,8781,88751,900943.50
2016-03-161,8611,9101,8541,90332,100951.50
2016-03-151,8151,8651,8061,85255,900926
2016-03-141,7911,8091,7881,80238,600901
2016-03-111,7701,7801,7511,77037,300885
2016-03-101,8301,8301,7841,78923,200894.50
2016-03-091,7801,8111,7601,79222,000896
2016-03-081,8331,8381,7601,80525,700902.50
2016-03-071,8371,8621,8261,83315,400916.50
2016-03-041,7551,8131,7551,80636,600903
2016-03-031,7301,7591,7301,74121,800870.50
2016-03-021,7291,7351,7151,73025,700865
2016-03-011,6941,6951,6761,68521,500842.50
2016-02-291,7491,7781,7011,70128,000850.50
2016-02-261,7441,7541,7101,72015,400860
2016-02-251,7251,7341,7121,72837,500864
2016-02-241,7011,7311,6781,69626,300848
2016-02-231,7641,7651,7101,71935,700859.50
2016-02-221,7401,7551,7201,72446,100862
2016-02-191,7181,7561,7061,72370,900861.50
2016-02-181,6711,7061,6711,68328,700841.50
2016-02-171,6201,6821,6201,66224,900831
2016-02-161,6461,6871,6151,61873,900809
2016-02-151,6661,6961,6311,64239,300821
2016-02-121,6401,6651,6001,60048,800800
2016-02-101,8081,8221,6911,71921,200859.50
2016-02-091,8691,8691,7951,80528,300902.50
2016-02-081,8801,9261,8571,89535,200947.50
2016-02-051,9001,9141,8911,89231,200946
2016-02-041,9011,9651,8921,93534,000967.50
2016-02-031,9001,9771,8811,89124,300945.50
2016-02-021,9401,9491,9221,93918,400969.50
2016-02-011,9641,9761,9291,94431,300972
2016-01-291,8971,9391,8811,92423,800962
2016-01-281,9051,9091,8701,89728,000948.50
2016-01-271,9201,9641,9011,90628,400953
2016-01-261,9281,9281,8901,8919,400945.50
2016-01-251,9652,0051,9371,94528,400972.50
2016-01-221,8901,9651,8771,96517,200982.50
2016-01-211,8881,9201,8191,81921,300909.50
2016-01-201,9651,9651,9201,92012,800960
2016-01-192,0092,0571,9551,95526,100977.50
2016-01-181,9132,0921,9132,00922,7001,004.50
2016-01-152,1262,1502,0462,05315,4001,026.50
2016-01-142,1592,1592,0832,11324,9001,056.50
2016-01-132,1262,1762,1002,17311,0001,086.50
2016-01-122,1752,1932,1282,12924,7001,064.50
2016-01-082,1852,2512,1732,19222,3001,096
2016-01-072,2112,2392,1852,18521,1001,092.50
2016-01-062,2512,2792,2102,21310,2001,106.50
2016-01-052,2362,3002,2362,2519,7001,125.50
2016-01-042,3112,3182,2062,23323,4001,116.50

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