6482 (株)ユーシン精機の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,033	1,033	1,015	1,017	11,500	1,017
2019-12-27	1,044	1,044	1,028	1,032	18,000	1,032
2019-12-26	1,036	1,036	1,015	1,032	19,800	1,032
2019-12-25	1,040	1,040	1,016	1,020	18,200	1,020
2019-12-24	1,026	1,041	1,025	1,031	23,800	1,031
2019-12-23	1,025	1,027	1,017	1,018	16,500	1,018
2019-12-20	1,038	1,038	1,025	1,025	22,200	1,025
2019-12-19	1,047	1,051	1,038	1,038	11,400	1,038
2019-12-18	1,058	1,058	1,036	1,047	20,700	1,047
2019-12-17	1,064	1,064	1,050	1,058	25,600	1,058
2019-12-16	1,042	1,059	1,042	1,045	17,900	1,045
2019-12-13	1,056	1,064	1,045	1,047	40,900	1,047
2019-12-12	1,044	1,044	1,031	1,040	16,700	1,040
2019-12-11	1,034	1,040	1,021	1,033	26,000	1,033
2019-12-10	1,051	1,051	1,031	1,034	25,700	1,034
2019-12-09	1,058	1,058	1,042	1,057	25,600	1,057
2019-12-06	1,057	1,057	1,035	1,042	28,700	1,042
2019-12-05	1,053	1,058	1,048	1,054	13,100	1,054
2019-12-04	1,035	1,054	1,033	1,053	13,700	1,053
2019-12-03	1,040	1,053	1,023	1,051	22,600	1,051
2019-12-02	1,064	1,067	1,054	1,059	20,700	1,059
2019-11-29	1,050	1,064	1,050	1,064	23,300	1,064
2019-11-28	1,071	1,071	1,036	1,040	23,700	1,040
2019-11-27	1,084	1,084	1,067	1,071	33,500	1,071
2019-11-26	1,124	1,130	1,082	1,084	50,200	1,084
2019-11-25	1,055	1,128	1,055	1,124	172,400	1,124
2019-11-22	1,018	1,047	1,018	1,033	31,000	1,033
2019-11-21	1,007	1,010	995	1,008	30,600	1,008
2019-11-20	1,010	1,021	1,001	1,009	24,100	1,009
2019-11-19	1,025	1,025	999	1,010	23,500	1,010
2019-11-18	1,029	1,034	1,020	1,034	18,900	1,034
2019-11-15	1,009	1,021	1,000	1,019	24,500	1,019
2019-11-14	1,016	1,025	1,003	1,009	19,800	1,009
2019-11-13	1,020	1,027	998	1,020	47,900	1,020
2019-11-12	1,037	1,044	1,008	1,014	56,700	1,014
2019-11-11	1,032	1,048	1,029	1,045	35,100	1,045
2019-11-08	1,061	1,061	1,029	1,029	66,700	1,029
2019-11-07	1,060	1,071	1,024	1,061	63,000	1,061
2019-11-06	1,069	1,069	1,045	1,055	25,200	1,055
2019-11-05	1,049	1,069	1,048	1,063	53,500	1,063
2019-11-01	1,010	1,039	1,003	1,024	34,600	1,024
2019-10-31	1,035	1,039	1,017	1,018	31,200	1,018
2019-10-30	1,048	1,048	1,025	1,034	40,100	1,034
2019-10-29	1,025	1,041	1,017	1,040	44,300	1,040
2019-10-28	1,001	1,024	1,001	1,022	40,700	1,022
2019-10-25	1,002	1,005	983	1,000	39,500	1,000
2019-10-24	1,005	1,007	991	994	31,800	994
2019-10-23	1,012	1,012	985	995	33,400	995
2019-10-21	1,004	1,018	996	1,002	61,100	1,002
2019-10-18	975	1,001	972	995	55,100	995
2019-10-17	974	987	958	965	84,400	965
2019-10-16	966	976	957	971	65,400	971
2019-10-15	947	947	931	941	52,300	941
2019-10-11	934	935	913	926	41,200	926
2019-10-10	937	940	920	930	48,500	930
2019-10-09	934	934	917	922	50,100	922
2019-10-08	931	960	928	951	49,000	951
2019-10-07	929	929	915	916	28,000	916
2019-10-04	942	942	920	929	44,100	929
2019-10-03	918	952	913	951	63,800	951
2019-10-02	974	974	940	942	58,100	942
2019-10-01	953	975	941	975	39,800	975
2019-09-30	951	954	926	942	31,100	942
2019-09-27	987	987	945	959	79,900	959
2019-09-26	1,009	1,014	1,001	1,001	36,500	1,001
2019-09-25	992	1,010	977	1,004	43,000	1,004
2019-09-24	1,009	1,016	988	992	32,200	992
2019-09-20	1,021	1,021	995	1,009	35,100	1,009
2019-09-19	1,018	1,030	1,008	1,017	32,100	1,017
2019-09-18	1,013	1,020	1,001	1,011	14,900	1,011
2019-09-17	1,000	1,017	998	1,008	22,700	1,008
2019-09-13	1,016	1,022	997	1,014	44,600	1,014
2019-09-12	1,030	1,039	1,001	1,011	45,000	1,011
2019-09-11	1,015	1,021	1,005	1,015	32,900	1,015
2019-09-10	1,025	1,046	1,021	1,025	45,200	1,025
2019-09-09	1,002	1,021	994	1,020	49,600	1,020
2019-09-06	959	1,003	957	999	75,500	999
2019-09-05	938	954	938	954	30,400	954
2019-09-04	935	944	921	933	43,700	933
2019-09-03	926	954	926	946	26,800	946
2019-09-02	924	936	914	928	27,300	928
2019-08-30	884	933	884	930	61,300	930
2019-08-29	873	875	858	869	19,900	869
2019-08-28	874	884	869	873	16,900	873
2019-08-27	886	886	870	870	23,700	870
2019-08-26	882	882	852	871	42,000	871
2019-08-23	902	913	900	911	19,900	911
2019-08-22	932	945	903	903	25,800	903
2019-08-21	935	935	920	925	18,900	925
2019-08-20	929	951	929	947	17,900	947
2019-08-19	927	945	927	930	26,600	930
2019-08-16	902	921	898	912	19,200	912
2019-08-15	921	921	906	915	22,900	915
2019-08-14	921	936	920	936	14,000	936
2019-08-13	918	922	896	918	32,900	918
2019-08-09	940	945	930	934	16,200	934
2019-08-08	924	951	921	939	28,700	939
2019-08-07	910	936	907	929	35,500	929
2019-08-06	890	910	885	907	42,600	907
2019-08-05	930	943	889	912	111,600	912
2019-08-02	954	961	910	913	53,400	913
2019-08-01	962	974	958	969	17,200	969
2019-07-31	982	989	962	962	21,800	962
2019-07-30	978	990	977	984	20,700	984
2019-07-29	983	983	962	962	12,600	962
2019-07-26	995	998	972	978	19,800	978
2019-07-25	1,003	1,014	992	1,001	23,100	1,001
2019-07-24	969	999	969	997	76,600	997
2019-07-23	956	973	942	962	34,100	962
2019-07-22	971	976	951	956	29,800	956
2019-07-19	936	983	936	969	36,300	969
2019-07-18	972	972	931	935	79,800	935
2019-07-17	965	992	951	969	42,500	969
2019-07-16	986	993	964	971	41,800	971
2019-07-12	1,018	1,022	989	992	40,400	992
2019-07-11	1,009	1,016	1,000	1,011	22,400	1,011
2019-07-10	1,001	1,020	994	1,010	44,700	1,010
2019-07-09	1,014	1,024	1,003	1,014	41,900	1,014
2019-07-08	1,031	1,031	1,010	1,015	32,400	1,015
2019-07-05	1,056	1,056	1,029	1,031	27,500	1,031
2019-07-04	1,045	1,058	1,040	1,057	19,000	1,057
2019-07-03	1,046	1,064	1,033	1,039	74,800	1,039
2019-07-02	1,050	1,056	1,028	1,054	59,000	1,054
2019-07-01	1,039	1,076	1,037	1,058	107,100	1,058
2019-06-28	954	1,020	954	1,009	150,200	1,009
2019-06-27	933	957	920	949	156,600	949
2019-06-26	945	953	927	930	93,500	930
2019-06-25	956	978	937	946	95,400	946
2019-06-24	970	986	953	953	89,900	953
2019-06-21	964	992	943	943	318,200	943
2019-06-20	973	975	943	956	70,800	956
2019-06-19	951	1,010	951	963	203,400	963
2019-06-18	954	962	938	940	107,400	940
2019-06-17	996	996	960	963	81,200	963
2019-06-14	1,001	1,014	994	1,006	88,900	1,006
2019-06-13	1,050	1,050	1,011	1,016	36,000	1,016
2019-06-12	1,061	1,077	1,050	1,055	35,400	1,055
2019-06-11	1,052	1,071	1,038	1,071	50,100	1,071
2019-06-10	1,049	1,062	1,040	1,054	35,700	1,054
2019-06-07	1,031	1,058	1,030	1,049	13,600	1,049
2019-06-06	1,064	1,074	1,031	1,041	21,600	1,041
2019-06-05	1,066	1,074	1,051	1,072	29,000	1,072
2019-06-04	1,023	1,072	1,016	1,048	29,900	1,048
2019-06-03	1,034	1,039	1,017	1,022	22,700	1,022
2019-05-31	1,076	1,076	1,040	1,057	19,100	1,057
2019-05-30	1,049	1,077	1,033	1,077	18,300	1,077
2019-05-29	1,070	1,074	1,043	1,059	24,400	1,059
2019-05-28	1,068	1,080	1,061	1,076	23,500	1,076
2019-05-27	1,068	1,092	1,059	1,067	16,000	1,067
2019-05-24	1,050	1,076	1,034	1,074	29,600	1,074
2019-05-23	1,099	1,099	1,063	1,064	31,900	1,064
2019-05-22	1,097	1,115	1,097	1,098	16,300	1,098
2019-05-21	1,101	1,104	1,081	1,086	25,700	1,086
2019-05-20	1,147	1,147	1,101	1,114	25,300	1,114
2019-05-17	1,161	1,172	1,139	1,146	28,300	1,146
2019-05-16	1,131	1,146	1,116	1,138	40,000	1,138
2019-05-15	1,086	1,136	1,086	1,127	57,500	1,127
2019-05-14	1,053	1,113	1,053	1,090	55,000	1,090
2019-05-13	1,125	1,182	1,124	1,134	75,100	1,134
2019-05-10	1,098	1,189	1,048	1,153	151,900	1,153
2019-05-09	1,133	1,134	1,082	1,091	66,600	1,091
2019-05-08	1,151	1,170	1,139	1,151	60,300	1,151
2019-05-07	1,192	1,195	1,165	1,165	74,300	1,165
2019-04-26	1,231	1,231	1,190	1,206	73,100	1,206
2019-04-25	1,222	1,241	1,217	1,238	34,800	1,238
2019-04-24	1,218	1,237	1,217	1,223	73,900	1,223
2019-04-23	1,204	1,218	1,191	1,210	46,600	1,210
2019-04-22	1,218	1,223	1,206	1,217	38,000	1,217
2019-04-19	1,213	1,229	1,213	1,220	34,900	1,220
2019-04-18	1,241	1,241	1,207	1,212	84,500	1,212
2019-04-17	1,225	1,258	1,219	1,253	103,700	1,253
2019-04-16	1,227	1,229	1,198	1,221	85,800	1,221
2019-04-15	1,176	1,233	1,172	1,229	97,400	1,229
2019-04-12	1,154	1,154	1,138	1,149	27,000	1,149
2019-04-11	1,136	1,162	1,129	1,154	81,100	1,154
2019-04-10	1,130	1,141	1,115	1,138	29,000	1,138
2019-04-09	1,147	1,155	1,126	1,140	31,600	1,140
2019-04-08	1,178	1,178	1,132	1,138	45,100	1,138
2019-04-05	1,188	1,188	1,157	1,178	94,100	1,178
2019-04-04	1,177	1,191	1,161	1,181	137,200	1,181
2019-04-03	1,097	1,175	1,097	1,173	184,800	1,173
2019-04-02	1,071	1,100	1,071	1,096	108,100	1,096
2019-04-01	1,013	1,068	1,011	1,058	93,300	1,058
2019-03-29	1,006	1,021	1,001	1,005	70,800	1,005
2019-03-28	1,038	1,038	995	1,001	77,400	1,001
2019-03-27	1,041	1,049	1,036	1,040	32,300	1,040
2019-03-26	1,029	1,052	1,028	1,050	70,700	1,050
2019-03-25	1,040	1,041	1,021	1,027	96,700	1,027
2019-03-22	1,050	1,071	1,045	1,070	75,200	1,070
2019-03-20	1,048	1,067	1,042	1,050	70,300	1,050
2019-03-19	1,057	1,057	1,032	1,048	111,000	1,048
2019-03-18	1,059	1,064	1,023	1,045	140,200	1,045
2019-03-15	1,024	1,084	1,016	1,059	278,500	1,059
2019-03-14	1,051	1,066	1,019	1,020	181,200	1,020
2019-03-13	1,027	1,049	1,018	1,038	88,800	1,038
2019-03-12	1,016	1,037	1,006	1,025	102,700	1,025
2019-03-11	982	1,022	971	1,017	119,500	1,017
2019-03-08	1,007	1,025	983	988	145,300	988
2019-03-07	1,006	1,021	1,001	1,018	125,400	1,018
2019-03-06	1,031	1,036	1,005	1,005	151,900	1,005
2019-03-05	1,031	1,038	1,018	1,028	74,900	1,028
2019-03-04	1,030	1,052	1,023	1,031	120,000	1,031
2019-03-01	1,044	1,051	1,025	1,026	82,400	1,026
2019-02-28	1,060	1,062	1,039	1,040	74,200	1,040
2019-02-27	1,069	1,075	1,062	1,066	45,300	1,066
2019-02-26	1,087	1,093	1,056	1,069	47,700	1,069
2019-02-25	1,075	1,088	1,069	1,087	56,800	1,087
2019-02-22	1,068	1,068	1,051	1,063	43,400	1,063
2019-02-21	1,049	1,079	1,049	1,074	107,300	1,074
2019-02-20	1,057	1,057	1,026	1,043	57,500	1,043
2019-02-19	1,051	1,055	1,031	1,051	46,800	1,051
2019-02-18	1,033	1,057	1,032	1,053	63,500	1,053
2019-02-15	1,017	1,018	997	1,010	61,500	1,010
2019-02-14	983	1,035	983	1,030	144,600	1,030
2019-02-13	951	984	945	982	78,800	982
2019-02-12	941	964	925	936	151,700	936
2019-02-08	990	991	931	942	182,000	942
2019-02-07	916	930	892	905	73,000	905
2019-02-06	950	955	907	907	110,600	907
2019-02-05	968	997	933	947	181,700	947
2019-02-04	925	984	925	969	93,900	969
2019-02-01	923	947	911	912	57,700	912
2019-01-31	921	963	921	929	57,700	929
2019-01-30	940	948	904	908	67,800	908
2019-01-29	935	955	912	944	82,900	944
2019-01-28	948	989	947	955	81,400	955
2019-01-25	935	965	932	947	55,600	947
2019-01-24	900	930	897	926	130,700	926
2019-01-23	905	906	888	900	28,500	900
2019-01-22	915	929	903	920	59,400	920
2019-01-21	921	931	902	911	56,600	911
2019-01-18	909	913	892	907	47,200	907
2019-01-17	910	910	882	904	54,300	904
2019-01-16	906	912	869	880	66,300	880
2019-01-15	869	902	859	891	80,700	891
2019-01-11	867	871	852	864	50,500	864
2019-01-10	877	877	832	862	85,800	862
2019-01-09	876	887	871	878	49,200	878
2019-01-08	873	879	858	868	84,200	868
2019-01-07	838	866	832	850	131,800	850
2019-01-04	820	821	774	814	244,500	814

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 [2019年度]

6482 (株)ユーシン精機の時系列データ [2019年度]