6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,990	3,010	2,979	3,000	10,900	1,500
2016-12-29	2,960	3,000	2,960	2,990	12,600	1,495
2016-12-28	3,015	3,015	2,989	3,010	13,400	1,505
2016-12-27	3,000	3,020	2,986	3,020	20,000	1,510
2016-12-26	3,025	3,030	2,980	2,981	31,500	1,490.50
2016-12-22	2,997	3,000	2,962	2,998	29,100	1,499
2016-12-21	2,950	3,000	2,950	3,000	73,800	1,500
2016-12-20	2,834	2,939	2,819	2,900	30,800	1,450
2016-12-19	2,809	2,840	2,780	2,834	18,900	1,417
2016-12-16	2,813	2,829	2,780	2,790	16,200	1,395
2016-12-15	2,798	2,830	2,798	2,812	19,800	1,406
2016-12-14	2,771	2,799	2,767	2,794	8,000	1,397
2016-12-13	2,798	2,798	2,702	2,790	16,900	1,395
2016-12-12	2,786	2,799	2,698	2,792	13,600	1,396
2016-12-09	2,768	2,788	2,718	2,786	14,300	1,393
2016-12-08	2,768	2,787	2,750	2,787	18,300	1,393.50
2016-12-07	2,709	2,754	2,700	2,741	18,300	1,370.50
2016-12-06	2,690	2,741	2,690	2,709	9,200	1,354.50
2016-12-05	2,698	2,746	2,690	2,702	7,600	1,351
2016-12-02	2,672	2,742	2,672	2,719	16,500	1,359.50
2016-12-01	2,711	2,745	2,670	2,670	12,900	1,335
2016-11-30	2,702	2,750	2,702	2,728	5,000	1,364
2016-11-29	2,740	2,807	2,700	2,745	12,400	1,372.50
2016-11-28	2,850	2,850	2,674	2,782	15,400	1,391
2016-11-25	2,771	2,837	2,769	2,830	14,200	1,415
2016-11-24	2,820	2,825	2,752	2,806	10,700	1,403
2016-11-22	2,700	2,825	2,698	2,813	36,000	1,406.50
2016-11-21	2,730	2,735	2,698	2,698	13,500	1,349
2016-11-18	2,749	2,778	2,718	2,764	27,000	1,382
2016-11-17	2,650	2,690	2,627	2,685	15,000	1,342.50
2016-11-16	2,739	2,739	2,627	2,713	20,500	1,356.50
2016-11-15	2,876	2,876	2,626	2,723	65,000	1,361.50
2016-11-14	2,550	2,730	2,550	2,726	118,800	1,363
2016-11-11	2,342	2,488	2,342	2,473	31,600	1,236.50
2016-11-10	2,369	2,396	2,342	2,392	13,200	1,196
2016-11-09	2,370	2,383	2,248	2,255	12,500	1,127.50
2016-11-08	2,374	2,374	2,350	2,350	2,100	1,175
2016-11-07	2,345	2,368	2,330	2,358	5,100	1,179
2016-11-04	2,323	2,345	2,323	2,345	7,800	1,172.50
2016-11-02	2,330	2,335	2,315	2,323	9,100	1,161.50
2016-11-01	2,348	2,348	2,311	2,314	5,000	1,157
2016-10-31	2,310	2,322	2,295	2,298	13,100	1,149
2016-10-28	2,300	2,300	2,285	2,296	7,000	1,148
2016-10-27	2,291	2,303	2,273	2,280	4,700	1,140
2016-10-26	2,291	2,306	2,291	2,303	1,700	1,151.50
2016-10-25	2,295	2,315	2,295	2,295	4,800	1,147.50
2016-10-24	2,299	2,308	2,295	2,304	5,400	1,152
2016-10-21	2,304	2,314	2,290	2,299	7,300	1,149.50
2016-10-20	2,316	2,343	2,308	2,339	5,700	1,169.50
2016-10-19	2,312	2,330	2,302	2,321	7,300	1,160.50
2016-10-18	2,313	2,342	2,310	2,320	700	1,160
2016-10-17	2,351	2,352	2,313	2,329	2,200	1,164.50
2016-10-14	2,339	2,339	2,320	2,325	2,000	1,162.50
2016-10-13	2,320	2,349	2,302	2,329	8,200	1,164.50
2016-10-12	2,320	2,365	2,300	2,304	4,500	1,152
2016-10-11	2,340	2,375	2,337	2,337	1,800	1,168.50
2016-10-07	2,320	2,333	2,300	2,333	4,400	1,166.50
2016-10-06	2,300	2,320	2,300	2,320	3,700	1,160
2016-10-05	2,275	2,312	2,272	2,293	3,200	1,146.50
2016-10-04	2,266	2,310	2,266	2,296	3,400	1,148
2016-10-03	2,251	2,298	2,250	2,266	6,700	1,133
2016-09-30	2,320	2,323	2,241	2,276	7,400	1,138
2016-09-29	2,294	2,362	2,277	2,362	13,600	1,181
2016-09-28	2,380	2,380	2,301	2,303	3,200	1,151.50
2016-09-27	2,308	2,347	2,289	2,346	2,900	1,173
2016-09-26	2,295	2,320	2,295	2,308	4,700	1,154
2016-09-23	2,379	2,440	2,270	2,315	8,700	1,157.50
2016-09-21	2,255	2,349	2,246	2,349	3,400	1,174.50
2016-09-20	2,300	2,322	2,296	2,298	3,300	1,149
2016-09-16	2,313	2,327	2,277	2,314	6,000	1,157
2016-09-15	2,331	2,331	2,313	2,313	2,900	1,156.50
2016-09-14	2,365	2,365	2,305	2,330	5,800	1,165
2016-09-13	2,314	2,354	2,314	2,337	2,700	1,168.50
2016-09-12	2,357	2,357	2,333	2,339	4,200	1,169.50
2016-09-09	2,395	2,402	2,375	2,375	5,400	1,187.50
2016-09-08	2,373	2,423	2,360	2,362	9,900	1,181
2016-09-07	2,400	2,423	2,400	2,423	5,900	1,211.50
2016-09-06	2,415	2,430	2,400	2,412	5,900	1,206
2016-09-05	2,442	2,456	2,400	2,429	9,600	1,214.50
2016-09-02	2,474	2,474	2,403	2,455	5,700	1,227.50
2016-09-01	2,475	2,475	2,411	2,467	5,000	1,233.50
2016-08-31	2,401	2,474	2,400	2,465	6,700	1,232.50
2016-08-30	2,430	2,434	2,380	2,422	5,700	1,211
2016-08-29	2,382	2,440	2,308	2,380	5,400	1,190
2016-08-26	2,230	2,372	2,228	2,358	4,100	1,179
2016-08-25	2,206	2,267	2,190	2,230	5,200	1,115
2016-08-24	2,290	2,290	2,239	2,246	6,200	1,123
2016-08-23	2,372	2,372	2,303	2,320	5,300	1,160
2016-08-22	2,401	2,401	2,314	2,372	5,600	1,186
2016-08-19	2,289	2,435	2,289	2,414	3,600	1,207
2016-08-18	2,331	2,429	2,272	2,289	5,400	1,144.50
2016-08-17	2,430	2,461	2,370	2,379	7,300	1,189.50
2016-08-16	2,497	2,517	2,454	2,494	4,300	1,247
2016-08-15	2,500	2,561	2,414	2,527	3,800	1,263.50
2016-08-12	2,523	2,527	2,448	2,527	3,000	1,263.50
2016-08-10	2,430	2,516	2,400	2,504	10,200	1,252
2016-08-09	2,550	2,575	2,523	2,524	8,600	1,262
2016-08-08	2,530	2,590	2,530	2,570	6,200	1,285
2016-08-05	2,570	2,570	2,500	2,526	8,400	1,263
2016-08-04	2,500	2,563	2,488	2,538	7,800	1,269
2016-08-03	2,500	2,536	2,495	2,509	5,600	1,254.50
2016-08-02	2,552	2,557	2,513	2,537	8,500	1,268.50
2016-08-01	2,491	2,562	2,491	2,546	6,500	1,273
2016-07-29	2,421	2,497	2,421	2,483	5,400	1,241.50
2016-07-28	2,510	2,520	2,487	2,498	11,100	1,249
2016-07-27	2,485	2,506	2,398	2,490	10,200	1,245
2016-07-26	2,450	2,475	2,450	2,466	5,800	1,233
2016-07-25	2,405	2,483	2,399	2,437	8,100	1,218.50
2016-07-22	2,400	2,439	2,373	2,429	4,500	1,214.50
2016-07-21	2,400	2,450	2,400	2,446	3,800	1,223
2016-07-20	2,438	2,490	2,430	2,448	6,400	1,224
2016-07-19	2,592	2,592	2,396	2,488	8,400	1,244
2016-07-15	2,425	2,493	2,270	2,492	14,300	1,246
2016-07-14	2,656	2,656	2,403	2,425	16,400	1,212.50
2016-07-13	2,695	2,705	2,626	2,656	19,000	1,328
2016-07-12	2,686	2,697	2,631	2,695	14,700	1,347.50
2016-07-11	2,510	2,688	2,485	2,679	45,800	1,339.50
2016-07-08	2,480	2,501	2,433	2,485	14,500	1,242.50
2016-07-07	2,463	2,500	2,410	2,480	26,400	1,240
2016-07-06	2,477	2,477	2,352	2,413	34,900	1,206.50
2016-07-05	2,500	2,500	2,342	2,364	19,300	1,182
2016-07-04	2,389	2,537	2,339	2,534	34,800	1,267
2016-07-01	2,230	2,348	2,179	2,289	25,700	1,144.50
2016-06-30	2,143	2,235	2,100	2,199	16,500	1,099.50
2016-06-29	2,119	2,160	2,105	2,143	6,800	1,071.50
2016-06-28	2,205	2,205	2,055	2,119	6,000	1,059.50
2016-06-27	2,050	2,142	2,002	2,105	8,700	1,052.50
2016-06-24	2,145	2,248	1,936	2,142	31,100	1,071
2016-06-23	2,216	2,222	2,129	2,195	14,700	1,097.50
2016-06-22	2,182	2,220	2,170	2,216	8,600	1,108
2016-06-21	2,230	2,230	2,181	2,222	4,300	1,111
2016-06-20	2,250	2,280	2,205	2,219	6,500	1,109.50
2016-06-17	2,229	2,285	2,205	2,227	15,600	1,113.50
2016-06-16	2,288	2,297	2,220	2,229	8,200	1,114.50
2016-06-15	2,210	2,327	2,165	2,288	8,500	1,144
2016-06-14	2,279	2,279	2,167	2,244	12,300	1,122
2016-06-13	2,290	2,298	2,262	2,274	8,300	1,137
2016-06-10	2,323	2,328	2,250	2,313	15,200	1,156.50
2016-06-09	2,283	2,397	2,259	2,353	17,000	1,176.50
2016-06-08	2,400	2,400	2,300	2,353	20,500	1,176.50
2016-06-07	2,429	2,429	2,400	2,407	11,500	1,203.50
2016-06-06	2,420	2,438	2,399	2,410	28,700	1,205
2016-06-03	2,350	2,445	2,339	2,443	56,200	1,221.50
2016-06-02	2,250	2,333	2,245	2,333	33,900	1,166.50
2016-06-01	2,282	2,282	2,247	2,258	12,300	1,129
2016-05-31	2,265	2,269	2,250	2,261	31,900	1,130.50
2016-05-30	2,290	2,294	2,240	2,276	13,900	1,138
2016-05-27	2,240	2,297	2,236	2,272	40,900	1,136
2016-05-26	2,140	2,239	2,140	2,231	54,800	1,115.50
2016-05-25	2,050	2,165	2,021	2,105	28,000	1,052.50
2016-05-24	2,001	2,048	2,001	2,048	10,700	1,024
2016-05-23	1,983	2,013	1,960	2,006	18,300	1,003
2016-05-20	1,925	1,994	1,925	1,986	12,100	993
2016-05-19	1,971	1,985	1,930	1,965	8,200	982.50
2016-05-18	1,961	2,010	1,961	1,985	15,200	992.50
2016-05-17	2,000	2,000	1,964	1,991	8,900	995.50
2016-05-16	1,957	2,020	1,945	2,000	21,400	1,000
2016-05-13	1,917	1,959	1,906	1,957	6,700	978.50
2016-05-12	1,908	1,958	1,900	1,957	11,000	978.50
2016-05-11	1,900	1,907	1,897	1,906	12,100	953
2016-05-10	1,875	1,914	1,870	1,900	12,500	950
2016-05-09	1,875	1,916	1,875	1,900	9,900	950
2016-05-06	1,880	1,898	1,856	1,890	12,000	945
2016-05-02	1,846	1,884	1,846	1,861	15,500	930.50
2016-04-28	1,970	1,993	1,902	1,927	31,900	963.50
2016-04-27	1,910	1,958	1,901	1,958	174,600	979
2016-04-26	1,981	2,025	1,972	1,990	21,700	995
2016-04-25	2,100	2,100	1,992	1,992	23,600	996
2016-04-22	2,098	2,098	2,057	2,098	18,500	1,049
2016-04-21	2,099	2,099	2,061	2,099	10,500	1,049.50
2016-04-20	2,110	2,112	2,051	2,066	14,500	1,033
2016-04-19	2,065	2,092	2,041	2,090	14,200	1,045
2016-04-18	2,095	2,095	2,028	2,060	9,400	1,030
2016-04-15	2,083	2,112	2,071	2,111	8,600	1,055.50
2016-04-14	2,083	2,119	2,083	2,108	12,900	1,054
2016-04-13	2,137	2,150	2,101	2,113	18,700	1,056.50
2016-04-12	2,124	2,126	2,024	2,117	55,100	1,058.50
2016-04-11	1,925	1,988	1,890	1,984	15,100	992
2016-04-08	1,897	1,913	1,863	1,886	19,300	943
2016-04-07	1,855	1,901	1,851	1,864	27,000	932
2016-04-06	1,901	1,939	1,855	1,855	21,300	927.50
2016-04-05	2,003	2,003	1,903	1,912	28,200	956
2016-04-04	2,003	2,028	1,972	2,015	21,500	1,007.50
2016-04-01	2,050	2,050	2,000	2,015	17,400	1,007.50
2016-03-31	2,079	2,080	2,011	2,017	19,000	1,008.50
2016-03-30	2,028	2,068	2,022	2,055	17,800	1,027.50
2016-03-29	2,082	2,096	2,050	2,075	22,400	1,037.50
2016-03-28	2,196	2,196	2,122	2,127	20,200	1,063.50
2016-03-25	2,196	2,200	2,162	2,169	12,700	1,084.50
2016-03-24	2,170	2,200	2,151	2,197	16,000	1,098.50
2016-03-23	2,215	2,218	2,163	2,199	27,900	1,099.50
2016-03-22	2,094	2,190	2,090	2,189	50,600	1,094.50
2016-03-18	2,150	2,150	2,001	2,073	132,000	1,036.50
2016-03-17	2,285	2,286	2,151	2,157	110,900	1,078.50
2016-03-16	2,256	2,320	2,243	2,281	130,300	1,140.50
2016-03-15	2,480	2,554	2,240	2,241	926,300	1,120.50

分割・併合履歴： [2017-05-29]1株→2株