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
2019-12-301,0331,0331,0151,01711,5001,017
2019-12-271,0441,0441,0281,03218,0001,032
2019-12-261,0361,0361,0151,03219,8001,032
2019-12-251,0401,0401,0161,02018,2001,020
2019-12-241,0261,0411,0251,03123,8001,031
2019-12-231,0251,0271,0171,01816,5001,018
2019-12-201,0381,0381,0251,02522,2001,025
2019-12-191,0471,0511,0381,03811,4001,038
2019-12-181,0581,0581,0361,04720,7001,047
2019-12-171,0641,0641,0501,05825,6001,058
2019-12-161,0421,0591,0421,04517,9001,045
2019-12-131,0561,0641,0451,04740,9001,047
2019-12-121,0441,0441,0311,04016,7001,040
2019-12-111,0341,0401,0211,03326,0001,033
2019-12-101,0511,0511,0311,03425,7001,034
2019-12-091,0581,0581,0421,05725,6001,057
2019-12-061,0571,0571,0351,04228,7001,042
2019-12-051,0531,0581,0481,05413,1001,054
2019-12-041,0351,0541,0331,05313,7001,053
2019-12-031,0401,0531,0231,05122,6001,051
2019-12-021,0641,0671,0541,05920,7001,059
2019-11-291,0501,0641,0501,06423,3001,064
2019-11-281,0711,0711,0361,04023,7001,040
2019-11-271,0841,0841,0671,07133,5001,071
2019-11-261,1241,1301,0821,08450,2001,084
2019-11-251,0551,1281,0551,124172,4001,124
2019-11-221,0181,0471,0181,03331,0001,033
2019-11-211,0071,0109951,00830,6001,008
2019-11-201,0101,0211,0011,00924,1001,009
2019-11-191,0251,0259991,01023,5001,010
2019-11-181,0291,0341,0201,03418,9001,034
2019-11-151,0091,0211,0001,01924,5001,019
2019-11-141,0161,0251,0031,00919,8001,009
2019-11-131,0201,0279981,02047,9001,020
2019-11-121,0371,0441,0081,01456,7001,014
2019-11-111,0321,0481,0291,04535,1001,045
2019-11-081,0611,0611,0291,02966,7001,029
2019-11-071,0601,0711,0241,06163,0001,061
2019-11-061,0691,0691,0451,05525,2001,055
2019-11-051,0491,0691,0481,06353,5001,063
2019-11-011,0101,0391,0031,02434,6001,024
2019-10-311,0351,0391,0171,01831,2001,018
2019-10-301,0481,0481,0251,03440,1001,034
2019-10-291,0251,0411,0171,04044,3001,040
2019-10-281,0011,0241,0011,02240,7001,022
2019-10-251,0021,0059831,00039,5001,000
2019-10-241,0051,00799199431,800994
2019-10-231,0121,01298599533,400995
2019-10-211,0041,0189961,00261,1001,002
2019-10-189751,00197299555,100995
2019-10-1797498795896584,400965
2019-10-1696697695797165,400971
2019-10-1594794793194152,300941
2019-10-1193493591392641,200926
2019-10-1093794092093048,500930
2019-10-0993493491792250,100922
2019-10-0893196092895149,000951
2019-10-0792992991591628,000916
2019-10-0494294292092944,100929
2019-10-0391895291395163,800951
2019-10-0297497494094258,100942
2019-10-0195397594197539,800975
2019-09-3095195492694231,100942
2019-09-2798798794595979,900959
2019-09-261,0091,0141,0011,00136,5001,001
2019-09-259921,0109771,00443,0001,004
2019-09-241,0091,01698899232,200992
2019-09-201,0211,0219951,00935,1001,009
2019-09-191,0181,0301,0081,01732,1001,017
2019-09-181,0131,0201,0011,01114,9001,011
2019-09-171,0001,0179981,00822,7001,008
2019-09-131,0161,0229971,01444,6001,014
2019-09-121,0301,0391,0011,01145,0001,011
2019-09-111,0151,0211,0051,01532,9001,015
2019-09-101,0251,0461,0211,02545,2001,025
2019-09-091,0021,0219941,02049,6001,020
2019-09-069591,00395799975,500999
2019-09-0593895493895430,400954
2019-09-0493594492193343,700933
2019-09-0392695492694626,800946
2019-09-0292493691492827,300928
2019-08-3088493388493061,300930
2019-08-2987387585886919,900869
2019-08-2887488486987316,900873
2019-08-2788688687087023,700870
2019-08-2688288285287142,000871
2019-08-2390291390091119,900911
2019-08-2293294590390325,800903
2019-08-2193593592092518,900925
2019-08-2092995192994717,900947
2019-08-1992794592793026,600930
2019-08-1690292189891219,200912
2019-08-1592192190691522,900915
2019-08-1492193692093614,000936
2019-08-1391892289691832,900918
2019-08-0994094593093416,200934
2019-08-0892495192193928,700939
2019-08-0791093690792935,500929
2019-08-0689091088590742,600907
2019-08-05930943889912111,600912
2019-08-0295496191091353,400913
2019-08-0196297495896917,200969
2019-07-3198298996296221,800962
2019-07-3097899097798420,700984
2019-07-2998398396296212,600962
2019-07-2699599897297819,800978
2019-07-251,0031,0149921,00123,1001,001
2019-07-2496999996999776,600997
2019-07-2395697394296234,100962
2019-07-2297197695195629,800956
2019-07-1993698393696936,300969
2019-07-1897297293193579,800935
2019-07-1796599295196942,500969
2019-07-1698699396497141,800971
2019-07-121,0181,02298999240,400992
2019-07-111,0091,0161,0001,01122,4001,011
2019-07-101,0011,0209941,01044,7001,010
2019-07-091,0141,0241,0031,01441,9001,014
2019-07-081,0311,0311,0101,01532,4001,015
2019-07-051,0561,0561,0291,03127,5001,031
2019-07-041,0451,0581,0401,05719,0001,057
2019-07-031,0461,0641,0331,03974,8001,039
2019-07-021,0501,0561,0281,05459,0001,054
2019-07-011,0391,0761,0371,058107,1001,058
2019-06-289541,0209541,009150,2001,009
2019-06-27933957920949156,600949
2019-06-2694595392793093,500930
2019-06-2595697893794695,400946
2019-06-2497098695395389,900953
2019-06-21964992943943318,200943
2019-06-2097397594395670,800956
2019-06-199511,010951963203,400963
2019-06-18954962938940107,400940
2019-06-1799699696096381,200963
2019-06-141,0011,0149941,00688,9001,006
2019-06-131,0501,0501,0111,01636,0001,016
2019-06-121,0611,0771,0501,05535,4001,055
2019-06-111,0521,0711,0381,07150,1001,071
2019-06-101,0491,0621,0401,05435,7001,054
2019-06-071,0311,0581,0301,04913,6001,049
2019-06-061,0641,0741,0311,04121,6001,041
2019-06-051,0661,0741,0511,07229,0001,072
2019-06-041,0231,0721,0161,04829,9001,048
2019-06-031,0341,0391,0171,02222,7001,022
2019-05-311,0761,0761,0401,05719,1001,057
2019-05-301,0491,0771,0331,07718,3001,077
2019-05-291,0701,0741,0431,05924,4001,059
2019-05-281,0681,0801,0611,07623,5001,076
2019-05-271,0681,0921,0591,06716,0001,067
2019-05-241,0501,0761,0341,07429,6001,074
2019-05-231,0991,0991,0631,06431,9001,064
2019-05-221,0971,1151,0971,09816,3001,098
2019-05-211,1011,1041,0811,08625,7001,086
2019-05-201,1471,1471,1011,11425,3001,114
2019-05-171,1611,1721,1391,14628,3001,146
2019-05-161,1311,1461,1161,13840,0001,138
2019-05-151,0861,1361,0861,12757,5001,127
2019-05-141,0531,1131,0531,09055,0001,090
2019-05-131,1251,1821,1241,13475,1001,134
2019-05-101,0981,1891,0481,153151,9001,153
2019-05-091,1331,1341,0821,09166,6001,091
2019-05-081,1511,1701,1391,15160,3001,151
2019-05-071,1921,1951,1651,16574,3001,165
2019-04-261,2311,2311,1901,20673,1001,206
2019-04-251,2221,2411,2171,23834,8001,238
2019-04-241,2181,2371,2171,22373,9001,223
2019-04-231,2041,2181,1911,21046,6001,210
2019-04-221,2181,2231,2061,21738,0001,217
2019-04-191,2131,2291,2131,22034,9001,220
2019-04-181,2411,2411,2071,21284,5001,212
2019-04-171,2251,2581,2191,253103,7001,253
2019-04-161,2271,2291,1981,22185,8001,221
2019-04-151,1761,2331,1721,22997,4001,229
2019-04-121,1541,1541,1381,14927,0001,149
2019-04-111,1361,1621,1291,15481,1001,154
2019-04-101,1301,1411,1151,13829,0001,138
2019-04-091,1471,1551,1261,14031,6001,140
2019-04-081,1781,1781,1321,13845,1001,138
2019-04-051,1881,1881,1571,17894,1001,178
2019-04-041,1771,1911,1611,181137,2001,181
2019-04-031,0971,1751,0971,173184,8001,173
2019-04-021,0711,1001,0711,096108,1001,096
2019-04-011,0131,0681,0111,05893,3001,058
2019-03-291,0061,0211,0011,00570,8001,005
2019-03-281,0381,0389951,00177,4001,001
2019-03-271,0411,0491,0361,04032,3001,040
2019-03-261,0291,0521,0281,05070,7001,050
2019-03-251,0401,0411,0211,02796,7001,027
2019-03-221,0501,0711,0451,07075,2001,070
2019-03-201,0481,0671,0421,05070,3001,050
2019-03-191,0571,0571,0321,048111,0001,048
2019-03-181,0591,0641,0231,045140,2001,045
2019-03-151,0241,0841,0161,059278,5001,059
2019-03-141,0511,0661,0191,020181,2001,020
2019-03-131,0271,0491,0181,03888,8001,038
2019-03-121,0161,0371,0061,025102,7001,025
2019-03-119821,0229711,017119,5001,017
2019-03-081,0071,025983988145,300988
2019-03-071,0061,0211,0011,018125,4001,018
2019-03-061,0311,0361,0051,005151,9001,005
2019-03-051,0311,0381,0181,02874,9001,028
2019-03-041,0301,0521,0231,031120,0001,031
2019-03-011,0441,0511,0251,02682,4001,026
2019-02-281,0601,0621,0391,04074,2001,040
2019-02-271,0691,0751,0621,06645,3001,066
2019-02-261,0871,0931,0561,06947,7001,069
2019-02-251,0751,0881,0691,08756,8001,087
2019-02-221,0681,0681,0511,06343,4001,063
2019-02-211,0491,0791,0491,074107,3001,074
2019-02-201,0571,0571,0261,04357,5001,043
2019-02-191,0511,0551,0311,05146,8001,051
2019-02-181,0331,0571,0321,05363,5001,053
2019-02-151,0171,0189971,01061,5001,010
2019-02-149831,0359831,030144,6001,030
2019-02-1395198494598278,800982
2019-02-12941964925936151,700936
2019-02-08990991931942182,000942
2019-02-0791693089290573,000905
2019-02-06950955907907110,600907
2019-02-05968997933947181,700947
2019-02-0492598492596993,900969
2019-02-0192394791191257,700912
2019-01-3192196392192957,700929
2019-01-3094094890490867,800908
2019-01-2993595591294482,900944
2019-01-2894898994795581,400955
2019-01-2593596593294755,600947
2019-01-24900930897926130,700926
2019-01-2390590688890028,500900
2019-01-2291592990392059,400920
2019-01-2192193190291156,600911
2019-01-1890991389290747,200907
2019-01-1791091088290454,300904
2019-01-1690691286988066,300880
2019-01-1586990285989180,700891
2019-01-1186787185286450,500864
2019-01-1087787783286285,800862
2019-01-0987688787187849,200878
2019-01-0887387985886884,200868
2019-01-07838866832850131,800850
2019-01-04820821774814244,500814

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