6482 (株)ユーシン精機の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	753	754	745	752	15,700	752
2021-12-29	742	753	741	753	20,000	753
2021-12-28	740	742	735	742	29,700	742
2021-12-27	734	735	727	732	34,700	732
2021-12-24	740	741	729	733	29,200	733
2021-12-23	734	739	733	738	24,000	738
2021-12-22	731	735	728	731	33,100	731
2021-12-21	739	743	728	736	31,200	736
2021-12-20	739	753	728	728	48,300	728
2021-12-17	762	767	724	724	89,600	724
2021-12-16	760	765	752	765	34,600	765
2021-12-15	752	755	748	748	29,500	748
2021-12-14	751	752	744	752	16,900	752
2021-12-13	754	756	743	750	22,800	750
2021-12-10	760	760	753	756	31,400	756
2021-12-09	755	758	748	756	29,400	756
2021-12-08	760	760	751	754	21,400	754
2021-12-07	739	760	737	757	29,900	757
2021-12-06	746	747	730	731	28,300	731
2021-12-03	722	747	722	746	32,100	746
2021-12-02	716	733	715	716	48,900	716
2021-12-01	728	738	717	721	55,500	721
2021-11-30	733	755	728	728	46,400	728
2021-11-29	754	755	720	720	69,400	720
2021-11-26	766	768	757	757	50,100	757
2021-11-25	765	768	762	768	22,400	768
2021-11-24	773	774	763	765	24,200	765
2021-11-22	769	781	767	774	11,200	774
2021-11-19	764	771	759	771	27,000	771
2021-11-18	760	765	759	760	14,900	760
2021-11-17	777	778	760	760	23,600	760
2021-11-16	778	783	772	777	18,600	777
2021-11-15	787	787	777	778	29,500	778
2021-11-12	774	787	772	783	59,800	783
2021-11-11	762	773	762	771	30,600	771
2021-11-10	761	765	757	762	57,900	762
2021-11-09	775	775	762	767	53,800	767
2021-11-08	782	788	768	780	98,200	780
2021-11-05	780	780	759	767	122,100	767
2021-11-04	774	795	764	795	95,000	795
2021-11-02	772	780	765	768	44,200	768
2021-11-01	776	780	772	780	45,800	780
2021-10-29	761	768	756	768	56,100	768
2021-10-28	762	772	760	760	264,200	760
2021-10-27	771	773	766	770	41,200	770
2021-10-26	769	776	762	771	71,000	771
2021-10-25	766	768	762	764	42,100	764
2021-10-22	771	775	765	770	47,300	770
2021-10-21	775	776	768	771	69,200	771
2021-10-20	782	785	775	777	50,200	777
2021-10-19	783	788	775	786	33,600	786
2021-10-18	781	788	779	785	43,500	785
2021-10-15	765	778	765	778	44,100	778
2021-10-14	766	768	760	765	32,300	765
2021-10-13	765	771	763	766	27,700	766
2021-10-12	776	777	764	765	52,000	765
2021-10-11	774	780	759	777	77,600	777
2021-10-08	777	777	760	764	109,900	764
2021-10-07	770	775	762	764	44,200	764
2021-10-06	772	783	765	769	50,500	769
2021-10-05	780	780	762	770	45,700	770
2021-10-04	798	803	784	787	52,700	787
2021-10-01	806	809	790	798	63,400	798
2021-09-30	817	824	811	814	24,600	814
2021-09-29	814	820	807	817	43,900	817
2021-09-28	830	836	824	834	36,200	834
2021-09-27	838	838	829	830	32,300	830
2021-09-24	833	844	829	843	31,900	843
2021-09-22	833	833	818	818	29,000	818
2021-09-21	840	840	832	833	44,800	833
2021-09-17	855	860	853	860	29,300	860
2021-09-16	855	860	845	860	45,800	860
2021-09-15	874	874	856	858	38,200	858
2021-09-14	854	883	853	883	45,900	883
2021-09-13	850	851	844	850	22,300	850
2021-09-10	846	852	845	852	40,700	852
2021-09-09	849	849	843	846	16,500	846
2021-09-08	850	854	846	852	32,100	852
2021-09-07	850	861	845	850	44,900	850
2021-09-06	852	855	843	852	25,900	852
2021-09-03	836	855	833	855	32,100	855
2021-09-02	843	844	836	841	17,600	841
2021-09-01	845	852	842	845	42,600	845
2021-08-31	833	855	833	851	31,800	851
2021-08-30	840	842	837	840	29,800	840
2021-08-27	839	841	832	840	19,200	840
2021-08-26	834	839	833	835	20,200	835
2021-08-25	838	842	832	834	21,300	834
2021-08-24	833	847	833	843	22,800	843
2021-08-23	835	840	831	835	23,100	835
2021-08-20	831	837	823	825	25,100	825
2021-08-19	831	840	824	824	30,600	824
2021-08-18	840	842	830	831	36,400	831
2021-08-17	840	859	835	843	74,400	843
2021-08-16	849	861	846	847	64,200	847
2021-08-13	857	863	843	846	55,800	846
2021-08-12	840	868	830	864	84,600	864
2021-08-11	835	837	826	829	75,700	829
2021-08-10	829	847	825	838	81,400	838
2021-08-06	830	838	822	823	44,500	823
2021-08-05	822	850	821	834	56,000	834
2021-08-04	871	875	833	837	104,600	837
2021-08-03	885	889	868	870	55,400	870
2021-08-02	865	893	865	893	41,100	893
2021-07-30	881	886	861	861	38,000	861
2021-07-29	882	882	873	882	27,300	882
2021-07-28	883	883	872	872	29,000	872
2021-07-27	884	886	873	879	40,600	879
2021-07-26	888	888	875	876	40,700	876
2021-07-21	844	875	844	874	65,600	874
2021-07-20	840	857	840	840	71,300	840
2021-07-19	841	846	833	842	33,600	842
2021-07-16	840	844	832	842	40,800	842
2021-07-15	843	843	830	836	41,500	836
2021-07-14	850	850	836	840	40,200	840
2021-07-13	830	843	826	840	110,900	840
2021-07-12	829	830	819	829	50,900	829
2021-07-09	810	822	802	818	61,900	818
2021-07-08	824	830	814	817	36,500	817
2021-07-07	820	832	813	823	53,400	823
2021-07-06	820	828	820	823	40,400	823
2021-07-05	826	831	822	824	35,100	824
2021-07-02	824	832	815	824	43,200	824
2021-07-01	815	820	810	814	41,300	814
2021-06-30	818	821	807	807	39,300	807
2021-06-29	819	819	804	811	43,100	811
2021-06-28	812	819	799	819	49,100	819
2021-06-25	807	816	803	812	39,900	812
2021-06-24	809	810	795	807	40,900	807
2021-06-23	815	817	803	808	37,700	808
2021-06-22	809	809	799	807	42,100	807
2021-06-21	803	807	795	795	42,300	795
2021-06-18	822	830	813	813	57,800	813
2021-06-17	830	831	822	823	24,100	823
2021-06-16	820	839	820	839	48,400	839
2021-06-15	837	837	818	820	69,300	820
2021-06-14	827	846	824	846	30,000	846
2021-06-11	828	843	822	827	69,200	827
2021-06-10	825	832	819	830	54,500	830
2021-06-09	838	839	829	833	28,400	833
2021-06-08	830	847	830	845	29,100	845
2021-06-07	845	856	833	833	40,000	833
2021-06-04	825	845	823	845	45,700	845
2021-06-03	826	834	819	825	56,400	825
2021-06-02	830	837	823	832	36,000	832
2021-06-01	824	839	822	829	36,300	829
2021-05-31	813	833	812	826	53,000	826
2021-05-28	803	824	799	820	54,900	820
2021-05-27	805	812	794	794	46,700	794
2021-05-26	819	822	814	814	43,500	814
2021-05-25	839	839	822	823	50,800	823
2021-05-24	843	855	837	839	39,700	839
2021-05-21	853	859	841	850	50,600	850
2021-05-20	846	853	834	843	32,600	843
2021-05-19	828	842	824	836	28,700	836
2021-05-18	830	844	825	840	36,000	840
2021-05-17	832	841	824	831	23,800	831
2021-05-14	839	845	825	825	56,600	825
2021-05-13	827	859	827	838	58,400	838
2021-05-12	877	879	821	827	96,400	827
2021-05-11	872	890	864	869	103,900	869
2021-05-10	870	876	868	875	37,600	875
2021-05-07	888	888	864	867	66,900	867
2021-05-06	887	896	880	880	20,900	880
2021-04-30	894	900	884	884	37,800	884
2021-04-28	895	897	880	880	28,900	880
2021-04-27	898	913	894	901	23,300	901
2021-04-26	903	907	895	898	30,700	898
2021-04-23	906	907	900	897	25,800	897
2021-04-22	917	921	909	912	22,400	912
2021-04-21	900	930	895	902	94,500	902
2021-04-20	915	916	901	907	33,500	907
2021-04-19	912	930	912	918	41,600	918
2021-04-16	902	920	901	907	35,600	907
2021-04-15	891	909	885	908	30,400	908
2021-04-14	897	898	885	895	34,800	895
2021-04-13	893	902	891	900	34,900	900
2021-04-12	909	909	894	898	32,100	898
2021-04-09	881	904	880	894	51,000	894
2021-04-08	898	898	883	885	48,900	885
2021-04-07	910	912	898	902	40,000	902
2021-04-06	915	931	911	914	28,100	914
2021-04-05	933	933	906	920	56,100	920
2021-04-02	901	923	901	921	30,800	921
2021-04-01	890	902	882	886	66,100	886
2021-03-31	900	906	885	891	69,400	891
2021-03-30	917	919	900	903	65,700	903
2021-03-29	925	933	913	933	69,100	933
2021-03-26	923	928	907	925	53,800	925
2021-03-25	932	932	907	916	57,400	916
2021-03-24	941	941	917	919	36,300	919
2021-03-23	961	961	938	938	41,000	938
2021-03-22	973	973	949	954	46,400	954
2021-03-19	985	985	967	973	41,700	973
2021-03-18	988	988	977	983	28,900	983
2021-03-17	984	989	967	983	24,400	983
2021-03-16	960	990	960	990	29,900	990
2021-03-15	960	967	954	960	28,200	960
2021-03-12	932	960	926	959	85,600	959
2021-03-11	940	940	926	932	40,700	932
2021-03-10	949	950	936	940	29,500	940
2021-03-09	943	953	932	950	29,200	950
2021-03-08	952	960	935	943	41,100	943
2021-03-05	949	949	918	947	39,800	947
2021-03-04	931	958	931	953	40,100	953
2021-03-03	936	948	929	944	46,400	944
2021-03-02	967	967	925	943	50,400	943
2021-03-01	937	960	937	958	34,600	958
2021-02-26	930	946	929	930	37,000	930
2021-02-25	948	954	933	936	30,700	936
2021-02-24	945	947	935	935	52,800	935
2021-02-22	945	949	939	945	19,400	945
2021-02-19	948	951	928	931	54,700	931
2021-02-18	999	999	943	948	43,800	948
2021-02-17	973	995	967	989	26,400	989
2021-02-16	995	995	976	978	52,100	978
2021-02-15	1,011	1,013	993	999	22,800	999
2021-02-12	1,002	1,011	987	1,007	53,900	1,007
2021-02-10	1,004	1,004	984	993	61,600	993
2021-02-09	989	1,002	989	996	54,800	996
2021-02-08	990	1,000	983	998	31,900	998
2021-02-05	999	1,000	989	993	23,800	993
2021-02-04	1,015	1,018	983	993	84,000	993
2021-02-03	984	1,037	984	1,025	117,800	1,025
2021-02-02	980	1,002	976	999	38,900	999
2021-02-01	960	982	960	971	30,200	971
2021-01-29	978	981	957	959	77,400	959
2021-01-28	947	999	940	993	214,100	993
2021-01-27	958	967	951	956	59,500	956
2021-01-26	960	970	954	954	54,800	954
2021-01-25	986	996	962	965	94,500	965
2021-01-22	981	1,007	981	986	44,500	986
2021-01-21	1,005	1,011	989	996	54,300	996
2021-01-20	976	1,018	971	1,015	77,400	1,015
2021-01-19	983	1,000	975	991	42,400	991
2021-01-18	970	991	966	983	63,300	983
2021-01-15	1,006	1,008	972	983	78,300	983
2021-01-14	1,007	1,026	994	1,005	94,700	1,005
2021-01-13	984	1,019	979	1,017	94,700	1,017
2021-01-12	947	989	946	984	90,500	984
2021-01-08	956	957	935	956	52,000	956
2021-01-07	934	963	934	953	70,800	953
2021-01-06	917	940	917	932	40,600	932
2021-01-05	923	937	916	917	34,200	917
2021-01-04	948	948	904	923	62,200	923

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 [2021年度]

6482 (株)ユーシン精機の時系列データ [2021年度]