6482 (株)ユーシン精機 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28846853824846169,000846
2018-12-27842873836855278,500855
2018-12-26833842801812168,800812
2018-12-25879879828833147,700833
2018-12-21903957901924177,100924
2018-12-20938946902912118,600912
2018-12-19941962909938153,000938
2018-12-181,0001,00596898695,400986
2018-12-171,0201,0691,0061,01981,0001,019
2018-12-141,0341,0359951,02089,4001,020
2018-12-131,0421,0481,0271,04563,0001,045
2018-12-121,0751,0751,0251,04192,9001,041
2018-12-111,0811,0951,0581,05856,6001,058
2018-12-101,0791,1191,0691,08137,9001,081
2018-12-071,1011,1161,0771,10031,0001,100
2018-12-061,1251,1251,0861,09636,2001,096
2018-12-051,1191,1511,0981,12644,2001,126
2018-12-041,2001,2091,1451,15156,9001,151
2018-12-031,1861,2021,1831,19350,1001,193
2018-11-301,2471,2471,1721,17477,5001,174
2018-11-291,2311,2401,2071,23549,1001,235
2018-11-281,1811,2131,1691,20943,1001,209
2018-11-271,1761,1991,1601,17031,2001,170
2018-11-261,1321,1601,1151,15830,3001,158
2018-11-221,1621,1761,1331,15033,8001,150
2018-11-211,1701,1921,1431,15947,6001,159
2018-11-201,2011,2011,1621,18234,2001,182
2018-11-191,1851,2281,1851,20133,8001,201
2018-11-161,1951,2111,1781,19252,5001,192
2018-11-151,2241,2261,1761,18586,5001,185
2018-11-141,2661,2771,2151,23463,2001,234
2018-11-131,2691,2691,2171,25391,9001,253
2018-11-121,2701,2891,2351,28280,1001,282
2018-11-091,3371,3371,2651,274130,9001,274
2018-11-081,3371,4501,3321,347352,1001,347
2018-11-071,2871,3461,2681,291205,6001,291
2018-11-061,2471,3161,2181,308295,9001,308
2018-11-051,0991,2481,0761,235269,6001,235
2018-11-021,0241,1021,0011,09892,0001,098
2018-11-011,0231,0399991,03260,9001,032
2018-10-319761,0229761,02272,2001,022
2018-10-30902990900972249,600972
2018-10-299971,001903908204,300908
2018-10-261,0051,01598299559,900995
2018-10-251,0181,01899399457,500994
2018-10-241,0591,0601,0351,04935,2001,049
2018-10-231,0821,0841,0521,05241,3001,052
2018-10-221,0801,1031,0531,09740,4001,097
2018-10-191,0751,1011,0581,08767,9001,087
2018-10-181,1271,1351,0931,09941,2001,099
2018-10-171,1011,1311,0981,12762,0001,127
2018-10-161,0931,1091,0761,10041,5001,100
2018-10-151,1211,1231,0971,09954,9001,099
2018-10-121,1241,1341,0981,12659,4001,126
2018-10-111,1001,1211,0801,11288,3001,112
2018-10-101,1511,1631,1181,13785,4001,137
2018-10-091,1801,1811,1391,14469,6001,144
2018-10-051,2101,2371,1921,19868,1001,198
2018-10-041,2491,2611,2001,22991,6001,229
2018-10-031,2451,2481,2131,23254,2001,232
2018-10-021,2441,2751,2391,24046,2001,240
2018-10-011,2461,2561,2281,24336,7001,243
2018-09-281,2651,2691,2341,24278,9001,242
2018-09-271,3051,3051,2611,26190,8001,261
2018-09-261,2931,3111,2631,30679,8001,306
2018-09-251,3331,3331,2671,293150,0001,293
2018-09-211,2481,3861,2381,367273,3001,367
2018-09-201,2281,2451,2141,23482,9001,234
2018-09-191,1781,2091,1701,20652,5001,206
2018-09-181,1351,1641,1131,15850,9001,158
2018-09-141,1041,1421,1041,13755,2001,137
2018-09-131,0851,1201,0851,09237,8001,092
2018-09-121,1061,1061,0711,08766,3001,087
2018-09-111,1321,1321,1071,10849,4001,108
2018-09-101,1321,1621,1311,13842,0001,138
2018-09-071,1521,1531,1211,13331,1001,133
2018-09-061,1691,1781,1521,16634,7001,166
2018-09-051,1671,1781,1631,16829,3001,168
2018-09-041,1811,1931,1711,17118,0001,171
2018-09-031,2221,2221,1671,17830,5001,178
2018-08-311,2271,2341,2061,22227,6001,222
2018-08-301,2271,2331,2191,22723,9001,227
2018-08-291,1891,2201,1891,21740,2001,217
2018-08-281,1921,2111,1761,18933,7001,189
2018-08-271,1731,1931,1591,18942,1001,189
2018-08-241,1591,1701,1461,15329,5001,153
2018-08-231,1461,1611,1451,15427,7001,154
2018-08-221,1201,1511,1201,15025,9001,150
2018-08-211,1201,1301,1071,12138,3001,121
2018-08-201,1151,1431,1151,12848,0001,128
2018-08-171,1201,1301,1111,11536,5001,115
2018-08-161,1011,1271,0921,10981,8001,109
2018-08-151,1551,1631,1101,11792,8001,117
2018-08-141,1421,1651,1281,16352,4001,163
2018-08-131,2111,2111,1341,14086,9001,140
2018-08-101,2471,2561,2171,22067,2001,220
2018-08-091,2411,2731,2411,25382,4001,253
2018-08-081,2511,2881,2261,255165,7001,255
2018-08-071,1651,1861,1551,16155,9001,161
2018-08-061,1601,1921,1411,15886,1001,158
2018-08-031,2901,2901,1581,160184,8001,160
2018-08-021,2591,2981,2591,29089,9001,290
2018-08-011,2601,2811,2501,25849,9001,258
2018-07-311,2551,2631,2421,25236,9001,252
2018-07-301,2771,2781,2501,25839,4001,258
2018-07-271,2751,2861,2681,28055,0001,280
2018-07-261,2581,2721,2501,26849,1001,268
2018-07-251,2601,2601,2401,24769,2001,247
2018-07-241,2181,2451,2161,23960,1001,239
2018-07-231,1901,2261,1901,21482,2001,214
2018-07-201,1891,2011,1791,18748,5001,187
2018-07-191,1881,1991,1831,19371,1001,193
2018-07-181,1781,1991,1781,18788,3001,187
2018-07-171,1711,1991,1611,178128,7001,178
2018-07-131,1851,1961,1561,170155,0001,170
2018-07-121,1891,2071,1611,167124,7001,167
2018-07-111,2331,2331,1641,193153,6001,193
2018-07-101,2321,2661,2211,24474,6001,244
2018-07-091,2321,2381,2071,22755,1001,227
2018-07-061,2251,2431,2151,23171,0001,231
2018-07-051,2451,2621,2171,22344,1001,223
2018-07-041,2321,2551,2321,24328,0001,243
2018-07-031,2771,2841,2301,24088,0001,240
2018-07-021,2901,3291,2711,277104,1001,277
2018-06-291,3211,3331,2571,286122,4001,286
2018-06-281,3391,3461,3091,31541,4001,315
2018-06-271,3061,3471,3061,34044,8001,340
2018-06-261,3001,3271,2931,32643,5001,326
2018-06-251,3501,3531,3021,30472,1001,304
2018-06-221,3251,3591,3171,329123,0001,329
2018-06-211,3301,3581,3271,33556,6001,335
2018-06-201,3261,3341,2771,33075,4001,330
2018-06-191,3651,3691,3231,32669,0001,326
2018-06-181,4141,4141,3621,36752,6001,367
2018-06-151,4141,4181,3751,414125,1001,414
2018-06-141,4311,4431,4101,41446,0001,414
2018-06-131,4451,4541,4381,44131,8001,441
2018-06-121,4371,4481,4261,43337,3001,433
2018-06-111,4301,4561,4301,44235,7001,442
2018-06-081,4271,4501,4271,43564,9001,435
2018-06-071,4311,4541,4241,42560,8001,425
2018-06-061,4501,4601,4261,42628,9001,426
2018-06-051,4351,4651,4301,45267,7001,452
2018-06-041,4291,4491,4111,41669,3001,416
2018-06-011,3781,4271,3661,41346,4001,413
2018-05-311,3991,3991,3691,38158,0001,381
2018-05-301,4011,4101,3811,39545,2001,395
2018-05-291,4121,4311,4011,42350,2001,423
2018-05-281,4101,4351,4051,41340,7001,413
2018-05-251,4361,4421,4171,41839,0001,418
2018-05-241,4421,4521,4261,43542,0001,435
2018-05-231,4641,4641,4211,44787,9001,447
2018-05-221,4701,4861,4661,46942,9001,469
2018-05-211,4481,4771,4281,47292,8001,472
2018-05-181,4921,4921,4401,445126,1001,445
2018-05-171,4811,4981,4561,493100,1001,493
2018-05-161,4711,4821,4511,46682,9001,466
2018-05-151,4301,4731,3961,471230,3001,471
2018-05-141,4351,4601,4181,440133,4001,440
2018-05-111,4201,4551,3851,429157,5001,429
2018-05-101,5601,5861,3961,419211,2001,419
2018-05-091,5931,5951,5311,55267,9001,552
2018-05-081,5721,5821,5631,58165,8001,581
2018-05-071,5311,5671,5111,56461,8001,564
2018-05-021,5361,5371,5081,53247,0001,532
2018-05-011,5361,5451,5171,53533,0001,535
2018-04-271,5581,5751,5361,55961,5001,559
2018-04-261,5681,5751,5261,55571,1001,555
2018-04-251,5511,5641,5221,55860,6001,558
2018-04-241,5701,5731,5311,561145,2001,561
2018-04-231,5751,5841,5621,56941,5001,569
2018-04-201,5911,5931,5711,58427,5001,584
2018-04-191,5981,6191,5901,60331,7001,603
2018-04-181,5961,6091,5881,59836,6001,598
2018-04-171,5971,6161,5711,59423,5001,594
2018-04-161,6401,6401,5921,60128,6001,601
2018-04-131,6101,6391,6061,62039,0001,620
2018-04-121,6001,6101,5851,60228,2001,602
2018-04-111,6291,6291,5931,60434,7001,604
2018-04-101,5831,6221,5781,60365,6001,603
2018-04-091,5901,6051,5751,59846,4001,598
2018-04-061,6301,6451,5901,59850,0001,598
2018-04-051,6671,6691,6101,62062,2001,620
2018-04-041,7001,7011,6601,66587,5001,665
2018-04-031,6831,7211,6671,71054,1001,710
2018-03-301,7121,7361,6911,72769,1001,727
2018-03-291,7011,7091,6731,69853,6001,698
2018-03-281,6701,7101,6551,70166,9001,701
2018-03-273,3603,4103,3453,40029,1001,700
2018-03-263,3403,3703,2403,35543,4001,677.50
2018-03-233,3353,3803,2753,33046,1001,665
2018-03-223,4353,4903,4103,44030,5001,720
2018-03-203,3653,4253,3653,40528,3001,702.50
2018-03-193,4503,4653,3703,42026,9001,710
2018-03-163,6853,6953,4303,460154,3001,730
2018-03-153,6753,7353,6253,68522,1001,842.50
2018-03-143,6103,7253,5803,68536,1001,842.50
2018-03-133,4753,6803,4653,68087,2001,840
2018-03-123,4103,4653,4053,45548,0001,727.50
2018-03-093,4403,4603,3203,375127,5001,687.50
2018-03-083,4953,5653,4103,430136,1001,715
2018-03-073,2903,3303,1903,22579,3001,612.50
2018-03-063,2953,3453,2503,26045,7001,630
2018-03-053,4203,4403,2253,24539,2001,622.50
2018-03-023,3753,4503,3753,40537,1001,702.50
2018-03-013,6703,6703,4753,49043,9001,745
2018-02-283,7003,7303,6403,670116,4001,835
2018-02-273,6553,7203,6053,67532,6001,837.50
2018-02-263,6603,6603,5653,59013,8001,795
2018-02-233,5703,6253,5303,61522,0001,807.50
2018-02-223,5853,6153,4503,53572,0001,767.50
2018-02-213,4803,6203,4603,58567,3001,792.50
2018-02-203,4153,4503,3703,44517,6001,722.50
2018-02-193,4253,4353,3353,38529,5001,692.50
2018-02-163,4053,4053,3303,35524,7001,677.50
2018-02-153,2803,3853,2253,32049,0001,660
2018-02-143,4053,4253,2053,21059,3001,605
2018-02-133,5653,5753,3053,335138,5001,667.50
2018-02-093,5603,5903,4703,53057,3001,765
2018-02-083,6603,8453,6603,70094,2001,850
2018-02-073,6653,7803,6153,61582,0001,807.50
2018-02-063,7603,8803,4453,540154,6001,770
2018-02-053,5603,8203,4253,740155,6001,870
2018-02-023,6653,7003,6053,63026,0001,815
2018-02-013,6603,7003,5903,66041,1001,830
2018-01-313,6503,7103,6003,67565,9001,837.50
2018-01-303,6803,7253,6453,66035,1001,830
2018-01-293,6553,7003,6253,69540,1001,847.50
2018-01-263,5953,6453,5853,63038,7001,815
2018-01-253,5903,6153,5253,57056,8001,785
2018-01-243,6253,6653,5603,575104,5001,787.50
2018-01-233,7153,7453,6303,65087,7001,825
2018-01-223,7353,7353,6503,67538,7001,837.50
2018-01-193,5803,6703,5803,66548,9001,832.50
2018-01-183,7203,7203,5853,60074,2001,800
2018-01-173,4803,6653,4803,65084,0001,825
2018-01-163,4703,4903,4303,48535,9001,742.50
2018-01-153,4553,4753,4203,45032,3001,725
2018-01-123,4653,4953,4503,45526,5001,727.50
2018-01-113,4403,5003,4353,46564,9001,732.50
2018-01-103,3653,4203,3103,41555,5001,707.50
2018-01-093,3053,3503,2903,33541,1001,667.50
2018-01-053,2803,3153,2653,30530,6001,652.50
2018-01-043,2503,2903,2453,26532,8001,632.50

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