6482 (株)ユーシン精機の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	671	671	664	666	15,900	666
2022-12-29	658	666	653	666	25,100	666
2022-12-28	659	661	654	658	47,400	658
2022-12-27	659	662	658	662	33,700	662
2022-12-26	664	664	658	660	44,600	660
2022-12-23	657	662	655	660	60,300	660
2022-12-22	669	670	664	664	29,500	664
2022-12-21	668	670	662	664	70,100	664
2022-12-20	679	679	666	668	44,700	668
2022-12-19	670	673	668	673	38,500	673
2022-12-16	678	678	671	671	24,000	671
2022-12-15	675	680	674	678	11,800	678
2022-12-14	671	675	671	674	19,700	674
2022-12-13	673	675	668	671	16,800	671
2022-12-12	670	672	669	670	23,800	670
2022-12-09	666	673	666	669	28,400	669
2022-12-08	670	670	666	669	37,100	669
2022-12-07	668	674	668	670	21,300	670
2022-12-06	671	675	669	669	51,000	669
2022-12-05	679	681	670	676	46,700	676
2022-12-02	680	682	674	681	50,400	681
2022-12-01	689	689	679	680	63,400	680
2022-11-30	689	695	688	688	54,600	688
2022-11-29	690	692	686	692	34,300	692
2022-11-28	698	698	692	694	20,100	694
2022-11-25	696	697	692	696	19,300	696
2022-11-24	694	697	691	697	31,700	697
2022-11-22	684	689	684	689	30,200	689
2022-11-21	676	684	676	684	20,200	684
2022-11-18	682	682	675	675	22,900	675
2022-11-17	680	680	675	678	19,800	678
2022-11-16	685	685	677	677	33,500	677
2022-11-15	682	687	677	680	46,400	680
2022-11-14	675	678	671	674	21,300	674
2022-11-11	684	684	673	680	61,900	680
2022-11-10	667	674	665	668	32,700	668
2022-11-09	680	680	669	670	39,000	670
2022-11-08	679	680	670	673	51,500	673
2022-11-07	666	676	658	675	60,200	675
2022-11-04	693	700	641	661	259,800	661
2022-11-02	708	708	687	691	188,200	691
2022-11-01	707	707	700	704	15,700	704
2022-10-31	697	705	697	703	24,300	703
2022-10-28	695	702	691	694	138,000	694
2022-10-27	707	708	701	701	18,500	701
2022-10-26	705	714	702	708	45,900	708
2022-10-25	693	705	692	703	47,700	703
2022-10-24	689	698	683	688	61,100	688
2022-10-21	690	692	687	689	27,800	689
2022-10-20	695	698	691	693	26,700	693
2022-10-19	692	703	689	702	48,300	702
2022-10-18	692	692	686	691	29,300	691
2022-10-17	687	692	685	687	26,800	687
2022-10-14	690	699	685	697	51,400	697
2022-10-13	685	686	680	685	44,500	685
2022-10-12	688	689	682	686	45,100	686
2022-10-11	700	700	687	695	107,900	695
2022-10-07	702	710	701	706	43,400	706
2022-10-06	707	715	707	711	41,300	711
2022-10-05	715	716	704	706	50,000	706
2022-10-04	713	717	709	715	64,700	715
2022-10-03	700	709	698	709	33,900	709
2022-09-30	705	710	703	705	39,400	705
2022-09-29	711	714	706	711	35,200	711
2022-09-28	708	716	705	715	43,600	715
2022-09-27	714	716	707	709	59,000	709
2022-09-26	717	717	708	709	51,300	709
2022-09-22	722	722	716	717	61,100	717
2022-09-21	715	723	711	722	55,500	722
2022-09-20	710	720	710	719	42,100	719
2022-09-16	709	712	705	707	75,700	707
2022-09-15	708	711	703	708	28,400	708
2022-09-14	708	710	706	706	47,300	706
2022-09-13	716	716	711	712	30,100	712
2022-09-12	717	717	710	713	26,000	713
2022-09-09	710	719	710	713	36,200	713
2022-09-08	708	714	708	713	27,600	713
2022-09-07	710	711	703	708	33,800	708
2022-09-06	712	716	709	711	33,100	711
2022-09-05	716	716	713	713	24,900	713
2022-09-02	715	722	714	715	83,600	715
2022-09-01	714	716	712	712	44,000	712
2022-08-31	715	719	712	719	26,200	719
2022-08-30	717	721	715	721	12,600	721
2022-08-29	707	718	707	714	40,800	714
2022-08-26	725	725	720	722	22,400	722
2022-08-25	720	722	719	722	26,700	722
2022-08-24	711	718	711	718	25,800	718
2022-08-23	712	714	709	710	18,900	710
2022-08-22	715	718	707	718	20,200	718
2022-08-19	717	717	710	713	15,500	713
2022-08-18	715	716	710	711	17,300	711
2022-08-17	717	721	713	721	27,400	721
2022-08-16	719	719	712	716	21,900	716
2022-08-15	719	719	712	719	19,100	719
2022-08-12	719	720	711	719	30,100	719
2022-08-10	709	718	707	716	26,800	716
2022-08-09	711	712	705	711	35,900	711
2022-08-08	713	715	709	710	21,700	710
2022-08-05	709	714	703	713	21,800	713
2022-08-04	705	712	695	712	45,200	712
2022-08-03	701	720	696	704	90,200	704
2022-08-02	713	713	700	703	22,600	703
2022-08-01	708	713	707	713	22,900	713
2022-07-29	723	723	706	706	26,000	706
2022-07-28	719	724	712	724	58,000	724
2022-07-27	717	717	710	713	23,000	713
2022-07-26	719	719	711	717	10,600	717
2022-07-25	719	719	708	719	21,000	719
2022-07-22	715	718	713	716	19,200	716
2022-07-21	710	717	709	717	20,700	717
2022-07-20	714	714	707	713	24,800	713
2022-07-19	705	706	695	706	21,600	706
2022-07-15	702	703	694	703	22,300	703
2022-07-14	697	701	693	701	17,800	701
2022-07-13	696	702	695	702	21,400	702
2022-07-12	709	709	694	696	38,900	696
2022-07-11	710	713	705	712	32,600	712
2022-07-08	701	712	699	703	47,300	703
2022-07-07	701	707	699	702	28,500	702
2022-07-06	698	701	692	699	18,800	699
2022-07-05	697	704	695	703	19,800	703
2022-07-04	702	702	691	701	37,600	701
2022-07-01	695	703	688	693	47,000	693
2022-06-30	723	723	695	698	60,200	698
2022-06-29	702	726	696	726	98,200	726
2022-06-28	695	706	694	706	24,800	706
2022-06-27	705	705	686	693	39,100	693
2022-06-24	686	694	686	692	24,900	692
2022-06-23	675	686	675	686	19,300	686
2022-06-22	690	690	675	675	16,300	675
2022-06-21	676	682	676	681	18,600	681
2022-06-20	676	682	668	668	25,900	668
2022-06-17	670	681	664	673	31,000	673
2022-06-16	702	702	683	685	22,000	685
2022-06-15	690	696	688	690	49,600	690
2022-06-14	690	696	689	691	25,300	691
2022-06-13	695	703	690	701	37,500	701
2022-06-10	723	723	705	705	45,100	705
2022-06-09	714	723	710	721	35,600	721
2022-06-08	715	720	708	718	62,800	718
2022-06-07	709	714	702	710	19,100	710
2022-06-06	705	709	699	707	28,200	707
2022-06-03	710	710	698	706	21,200	706
2022-06-02	701	706	694	706	25,800	706
2022-06-01	698	704	696	704	32,800	704
2022-05-31	689	695	683	695	29,400	695
2022-05-30	672	693	672	693	91,400	693
2022-05-27	672	672	665	671	17,200	671
2022-05-26	672	672	662	662	16,200	662
2022-05-25	665	665	655	662	19,500	662
2022-05-24	670	670	655	660	26,200	660
2022-05-23	676	676	665	671	16,200	671
2022-05-20	660	670	659	668	17,600	668
2022-05-19	653	660	650	660	15,600	660
2022-05-18	662	671	662	666	29,300	666
2022-05-17	664	670	659	664	26,900	664
2022-05-16	677	678	659	664	35,900	664
2022-05-13	643	668	641	668	49,500	668
2022-05-12	665	665	642	645	71,400	645
2022-05-11	628	680	628	665	140,300	665
2022-05-10	630	632	626	628	29,200	628
2022-05-09	640	641	632	632	24,000	632
2022-05-06	644	645	637	644	25,200	644
2022-05-02	632	649	632	644	35,500	644
2022-04-28	635	637	627	629	47,800	629
2022-04-27	627	636	623	636	59,500	636
2022-04-26	634	634	628	630	20,300	630
2022-04-25	630	638	626	634	38,000	634
2022-04-22	638	643	633	639	27,000	639
2022-04-21	641	646	640	644	19,300	644
2022-04-20	643	648	639	641	18,800	641
2022-04-19	637	642	637	639	20,700	639
2022-04-18	650	650	635	638	22,600	638
2022-04-15	651	652	645	645	9,600	645
2022-04-14	643	650	638	650	18,000	650
2022-04-13	643	643	634	638	69,300	638
2022-04-12	649	653	642	643	52,000	643
2022-04-11	655	658	650	658	14,800	658
2022-04-08	662	662	651	655	31,000	655
2022-04-07	662	662	652	652	44,900	652
2022-04-06	676	678	668	671	19,700	671
2022-04-05	681	681	677	677	16,400	677
2022-04-04	683	683	671	672	15,900	672
2022-04-01	672	678	664	677	20,500	677
2022-03-31	670	681	670	672	26,300	672
2022-03-30	688	688	670	679	41,200	679
2022-03-29	685	691	677	689	30,700	689
2022-03-28	685	685	676	683	34,900	683
2022-03-25	682	682	668	676	35,500	676
2022-03-24	675	680	664	680	51,100	680
2022-03-23	671	682	671	681	57,400	681
2022-03-22	668	669	661	669	48,700	669
2022-03-18	663	668	658	668	43,600	668
2022-03-17	657	667	654	667	48,800	667
2022-03-16	664	664	648	655	44,700	655
2022-03-15	645	659	641	659	35,600	659
2022-03-14	647	649	641	645	49,300	645
2022-03-11	656	658	645	650	57,800	650
2022-03-10	655	666	654	666	52,200	666
2022-03-09	666	667	644	648	63,100	648
2022-03-08	660	671	657	666	79,200	666
2022-03-07	670	674	661	667	70,000	667
2022-03-04	680	681	668	676	55,800	676
2022-03-03	690	691	679	682	34,100	682
2022-03-02	687	690	678	683	60,500	683
2022-03-01	686	689	682	689	44,300	689
2022-02-28	685	686	676	682	38,900	682
2022-02-25	680	682	667	682	43,600	682
2022-02-24	679	683	668	680	38,300	680
2022-02-22	680	680	671	674	39,900	674
2022-02-21	687	689	684	684	23,400	684
2022-02-18	690	698	684	694	35,800	694
2022-02-17	692	697	687	697	31,500	697
2022-02-16	697	697	687	696	26,900	696
2022-02-15	693	696	684	689	42,000	689
2022-02-14	692	693	684	690	45,900	690
2022-02-10	694	699	692	699	33,400	699
2022-02-09	691	693	686	687	28,600	687
2022-02-08	699	699	686	688	33,400	688
2022-02-07	697	704	693	697	36,800	697
2022-02-04	700	704	687	696	45,900	696
2022-02-03	710	715	695	703	63,000	703
2022-02-02	698	716	698	710	30,800	710
2022-02-01	700	702	692	693	27,400	693
2022-01-31	706	706	696	701	26,300	701
2022-01-28	693	709	693	709	34,000	709
2022-01-27	709	709	687	687	59,700	687
2022-01-26	708	712	697	705	36,900	705
2022-01-25	719	719	705	706	36,900	706
2022-01-24	715	722	710	722	16,800	722
2022-01-21	710	718	709	717	18,500	717
2022-01-20	710	722	710	713	20,800	713
2022-01-19	716	718	709	709	48,000	709
2022-01-18	736	737	720	720	58,200	720
2022-01-17	734	736	729	736	25,000	736
2022-01-14	735	738	728	733	30,300	733
2022-01-13	745	747	736	737	68,100	737
2022-01-12	738	751	737	749	33,100	749
2022-01-11	742	749	734	738	30,600	738
2022-01-07	748	753	736	746	39,100	746
2022-01-06	759	764	750	750	24,300	750
2022-01-05	767	767	753	759	21,700	759
2022-01-04	752	759	746	758	20,600	758

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

6482 (株)ユーシン精機 の時系列データ [2022年度]

6482 (株)ユーシン精機の時系列データ [2022年度]