6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,170	3,215	2,965	3,010	112,400	3,010
2017-12-28	3,055	3,285	3,040	3,240	124,800	3,240
2017-12-27	3,000	3,110	2,998	3,050	81,200	3,050
2017-12-26	2,904	2,962	2,872	2,938	54,400	2,938
2017-12-25	2,851	2,989	2,847	2,930	50,700	2,930
2017-12-22	2,850	2,880	2,833	2,865	60,200	2,865
2017-12-21	2,832	2,858	2,782	2,850	46,200	2,850
2017-12-20	2,700	2,880	2,678	2,816	71,800	2,816
2017-12-19	2,700	2,729	2,690	2,701	43,200	2,701
2017-12-18	2,550	2,742	2,550	2,714	55,100	2,714
2017-12-15	2,604	2,618	2,545	2,582	20,300	2,582
2017-12-14	2,631	2,679	2,589	2,608	38,500	2,608
2017-12-13	2,786	2,793	2,583	2,601	54,100	2,601
2017-12-12	2,720	2,900	2,694	2,772	78,500	2,772
2017-12-11	2,700	2,725	2,669	2,709	44,200	2,709
2017-12-08	2,625	2,700	2,625	2,663	45,500	2,663
2017-12-07	2,563	2,611	2,563	2,604	18,600	2,604
2017-12-06	2,513	2,631	2,513	2,545	47,100	2,545
2017-12-05	2,600	2,620	2,510	2,531	41,500	2,531
2017-12-04	2,700	2,708	2,630	2,634	32,600	2,634
2017-12-01	2,650	2,726	2,650	2,694	45,800	2,694
2017-11-30	2,670	2,675	2,560	2,579	48,500	2,579
2017-11-29	2,700	2,708	2,612	2,650	59,500	2,650
2017-11-28	2,683	2,726	2,614	2,677	57,700	2,677
2017-11-27	2,673	2,724	2,621	2,668	178,900	2,668
2017-11-24	2,867	2,898	2,818	2,873	62,700	2,873
2017-11-22	2,721	2,874	2,700	2,866	60,800	2,866
2017-11-21	2,740	2,770	2,655	2,719	37,700	2,719
2017-11-20	2,657	2,734	2,622	2,707	43,600	2,707
2017-11-17	2,590	2,679	2,567	2,655	87,600	2,655
2017-11-16	2,419	2,568	2,414	2,534	131,600	2,534
2017-11-15	2,362	2,405	2,306	2,372	49,600	2,372
2017-11-13	2,371	2,458	2,321	2,405	20,200	2,405
2017-11-10	2,283	2,424	2,257	2,386	54,000	2,386
2017-11-09	2,395	2,468	2,289	2,383	86,700	2,383
2017-11-08	2,483	2,483	2,407	2,469	45,100	2,469
2017-11-07	2,484	2,559	2,460	2,510	54,200	2,510
2017-11-06	2,490	2,499	2,470	2,484	38,200	2,484
2017-11-02	2,438	2,464	2,397	2,438	30,600	2,438
2017-11-01	2,402	2,489	2,392	2,458	52,800	2,458
2017-10-31	2,315	2,438	2,315	2,413	99,300	2,413
2017-10-30	2,270	2,309	2,225	2,298	42,800	2,298
2017-10-27	2,263	2,288	2,198	2,227	37,700	2,227
2017-10-26	2,300	2,300	2,233	2,244	36,200	2,244
2017-10-25	2,261	2,300	2,256	2,269	33,100	2,269
2017-10-24	2,225	2,270	2,199	2,262	25,000	2,262
2017-10-23	2,232	2,259	2,205	2,259	43,200	2,259
2017-10-20	2,275	2,275	2,217	2,244	40,800	2,244
2017-10-19	2,191	2,236	2,186	2,225	41,000	2,225
2017-10-18	2,162	2,190	2,128	2,178	45,000	2,178
2017-10-17	2,188	2,234	2,175	2,188	51,500	2,188
2017-10-16	2,220	2,228	2,144	2,164	56,100	2,164
2017-10-13	2,241	2,287	2,196	2,204	57,200	2,204
2017-10-12	2,270	2,307	2,240	2,244	50,500	2,244
2017-10-11	2,322	2,327	2,249	2,266	64,800	2,266
2017-10-10	2,285	2,345	2,254	2,344	77,900	2,344
2017-10-06	2,209	2,310	2,205	2,295	71,900	2,295
2017-10-05	2,296	2,296	2,150	2,180	76,800	2,180
2017-10-04	2,247	2,303	2,201	2,285	63,200	2,285
2017-10-03	2,150	2,236	2,150	2,214	41,800	2,214
2017-10-02	2,247	2,256	2,166	2,175	37,900	2,175
2017-09-29	2,170	2,260	2,170	2,248	67,300	2,248
2017-09-28	2,140	2,171	2,091	2,126	27,300	2,126
2017-09-27	2,094	2,128	2,062	2,128	26,100	2,128
2017-09-26	2,091	2,108	2,067	2,094	28,400	2,094
2017-09-25	2,100	2,153	2,092	2,106	53,200	2,106
2017-09-22	2,107	2,167	2,049	2,069	65,800	2,069
2017-09-21	2,161	2,164	2,077	2,135	66,900	2,135
2017-09-20	2,201	2,241	2,147	2,161	60,700	2,161
2017-09-19	2,140	2,229	2,140	2,190	84,500	2,190
2017-09-15	2,051	2,143	2,050	2,140	58,500	2,140
2017-09-14	2,080	2,098	2,055	2,073	32,700	2,073
2017-09-13	2,030	2,077	2,014	2,067	57,800	2,067
2017-09-12	1,992	2,014	1,968	2,014	39,900	2,014
2017-09-11	1,926	1,978	1,919	1,977	36,100	1,977
2017-09-08	1,926	1,928	1,894	1,926	19,100	1,926
2017-09-07	1,940	1,943	1,882	1,907	19,500	1,907
2017-09-06	1,868	1,921	1,851	1,900	25,900	1,900
2017-09-05	1,984	1,984	1,870	1,882	51,800	1,882
2017-09-04	2,000	2,020	1,966	1,995	66,600	1,995
2017-09-01	1,948	1,995	1,908	1,995	74,300	1,995
2017-08-31	1,900	1,912	1,896	1,906	27,600	1,906
2017-08-30	1,901	1,907	1,869	1,900	31,700	1,900
2017-08-29	1,900	1,920	1,896	1,911	49,500	1,911
2017-08-28	1,894	1,908	1,860	1,894	34,100	1,894
2017-08-25	1,875	1,904	1,846	1,879	18,600	1,879
2017-08-24	1,900	1,920	1,866	1,875	46,100	1,875
2017-08-23	1,893	1,909	1,846	1,853	37,000	1,853
2017-08-22	1,850	1,905	1,820	1,847	36,400	1,847
2017-08-21	1,848	1,864	1,810	1,823	28,500	1,823
2017-08-18	1,827	1,887	1,822	1,848	30,600	1,848
2017-08-17	1,888	1,917	1,854	1,867	81,800	1,867
2017-08-16	1,798	1,832	1,784	1,812	38,500	1,812
2017-08-15	1,809	1,809	1,764	1,766	33,400	1,766
2017-08-14	1,693	1,810	1,693	1,810	65,100	1,810
2017-08-10	1,720	1,773	1,691	1,710	213,900	1,710
2017-08-09	1,878	1,904	1,830	1,840	30,900	1,840
2017-08-08	1,904	1,938	1,849	1,853	20,100	1,853
2017-08-07	1,903	1,915	1,867	1,904	20,300	1,904
2017-08-04	1,931	1,931	1,870	1,912	19,500	1,912
2017-08-03	1,930	1,930	1,899	1,921	32,300	1,921
2017-08-02	1,868	1,934	1,864	1,920	40,300	1,920
2017-08-01	1,901	1,905	1,806	1,843	65,100	1,843
2017-07-31	1,900	1,918	1,897	1,907	30,200	1,907
2017-07-28	1,924	1,924	1,892	1,908	38,000	1,908
2017-07-27	1,923	1,923	1,897	1,905	39,200	1,905
2017-07-26	1,884	1,910	1,878	1,906	35,500	1,906
2017-07-25	1,882	1,909	1,833	1,884	54,200	1,884
2017-07-24	1,940	1,940	1,857	1,882	60,300	1,882
2017-07-21	1,940	1,940	1,895	1,900	53,200	1,900
2017-07-20	1,900	1,916	1,898	1,900	53,200	1,900
2017-07-19	1,837	1,907	1,821	1,890	97,500	1,890
2017-07-18	1,813	1,838	1,797	1,837	88,400	1,837
2017-07-14	1,781	1,784	1,748	1,773	38,200	1,773
2017-07-13	1,807	1,844	1,775	1,790	43,000	1,790
2017-07-12	1,771	1,815	1,770	1,807	75,600	1,807
2017-07-11	1,739	1,799	1,712	1,780	104,600	1,780
2017-07-10	1,735	1,739	1,704	1,720	75,800	1,720
2017-07-07	1,730	1,750	1,690	1,714	243,100	1,714
2017-07-06	1,631	1,631	1,607	1,610	8,200	1,610
2017-07-05	1,620	1,640	1,602	1,637	11,600	1,637
2017-07-04	1,634	1,639	1,608	1,612	18,900	1,612
2017-07-03	1,625	1,648	1,625	1,634	10,900	1,634
2017-06-30	1,642	1,645	1,621	1,637	21,300	1,637
2017-06-29	1,636	1,656	1,636	1,642	7,600	1,642
2017-06-28	1,674	1,674	1,630	1,635	9,900	1,635
2017-06-27	1,683	1,685	1,644	1,658	17,700	1,658
2017-06-26	1,653	1,690	1,649	1,683	14,800	1,683
2017-06-23	1,700	1,706	1,651	1,668	29,800	1,668
2017-06-22	1,720	1,738	1,684	1,690	40,700	1,690
2017-06-21	1,697	1,716	1,684	1,715	69,900	1,715
2017-06-20	1,645	1,691	1,639	1,683	47,900	1,683
2017-06-19	1,620	1,648	1,607	1,648	10,500	1,648
2017-06-16	1,642	1,642	1,610	1,620	14,400	1,620
2017-06-15	1,614	1,644	1,614	1,624	21,900	1,624
2017-06-14	1,680	1,680	1,611	1,611	32,000	1,611
2017-06-13	1,675	1,675	1,642	1,656	24,900	1,656
2017-06-12	1,720	1,720	1,650	1,664	41,000	1,664
2017-06-09	1,711	1,723	1,665	1,692	117,500	1,692
2017-06-08	1,571	1,677	1,571	1,646	197,900	1,646
2017-06-07	1,504	1,540	1,504	1,540	47,600	1,540
2017-06-06	1,508	1,531	1,476	1,505	36,900	1,505
2017-06-05	1,519	1,536	1,505	1,505	46,900	1,505
2017-06-02	1,500	1,506	1,487	1,505	27,400	1,505
2017-06-01	1,481	1,500	1,474	1,494	29,600	1,494
2017-05-31	1,450	1,486	1,440	1,481	53,100	1,481
2017-05-30	1,480	1,480	1,415	1,434	34,800	1,434
2017-05-29	1,486	1,490	1,443	1,490	28,900	1,490
2017-05-26	2,970	2,977	2,935	2,972	37,600	1,486
2017-05-25	2,980	2,990	2,957	2,960	14,200	1,480
2017-05-24	2,998	3,055	2,981	2,982	14,500	1,491
2017-05-23	2,993	2,993	2,965	2,970	17,100	1,485
2017-05-22	2,976	3,015	2,975	2,984	18,900	1,492
2017-05-19	3,005	3,025	2,955	2,975	21,300	1,487.50
2017-05-18	2,950	2,982	2,940	2,961	18,700	1,480.50
2017-05-17	3,010	3,015	2,961	2,971	23,400	1,485.50
2017-05-16	2,995	3,015	2,948	2,999	21,200	1,499.50
2017-05-15	3,145	3,145	2,957	2,978	49,300	1,489
2017-05-12	3,055	3,055	2,965	3,035	8,300	1,517.50
2017-05-11	3,095	3,115	3,090	3,095	7,300	1,547.50
2017-05-10	3,140	3,140	3,085	3,095	6,800	1,547.50
2017-05-09	3,080	3,135	3,080	3,120	15,100	1,560
2017-05-08	3,100	3,115	3,055	3,065	12,100	1,532.50
2017-05-02	3,075	3,080	3,055	3,075	7,100	1,537.50
2017-05-01	3,095	3,100	3,070	3,080	12,200	1,540
2017-04-28	3,095	3,095	3,005	3,060	18,400	1,530
2017-04-27	3,025	3,040	2,987	3,025	15,600	1,512.50
2017-04-26	3,030	3,035	2,981	3,030	5,800	1,515
2017-04-25	2,989	3,010	2,950	2,993	8,300	1,496.50
2017-04-24	2,950	2,968	2,937	2,943	4,600	1,471.50
2017-04-21	2,901	2,944	2,901	2,941	11,300	1,470.50
2017-04-20	2,912	2,944	2,904	2,928	3,900	1,464
2017-04-19	2,924	2,972	2,898	2,915	10,500	1,457.50
2017-04-18	2,880	2,939	2,880	2,930	7,000	1,465
2017-04-17	2,951	2,952	2,890	2,904	5,200	1,452
2017-04-14	2,940	2,951	2,910	2,951	6,500	1,475.50
2017-04-13	2,950	2,979	2,918	2,940	14,800	1,470
2017-04-12	3,000	3,000	2,950	2,971	11,100	1,485.50
2017-04-11	3,040	3,080	2,984	3,035	6,800	1,517.50
2017-04-10	2,999	3,075	2,974	3,020	9,400	1,510
2017-04-07	2,998	3,015	2,948	2,970	9,300	1,485
2017-04-06	3,000	3,025	2,950	2,952	29,200	1,476
2017-04-05	3,130	3,140	2,950	2,983	16,200	1,491.50
2017-04-04	3,100	3,145	3,065	3,095	13,800	1,547.50
2017-04-03	3,150	3,170	3,080	3,100	11,100	1,550
2017-03-31	3,170	3,175	3,090	3,145	16,600	1,572.50
2017-03-30	3,110	3,150	3,095	3,110	10,500	1,555
2017-03-29	3,130	3,175	3,055	3,155	8,700	1,577.50
2017-03-28	3,175	3,180	3,100	3,155	12,600	1,577.50
2017-03-27	3,185	3,200	3,105	3,130	15,900	1,565
2017-03-24	3,185	3,245	3,080	3,240	25,100	1,620
2017-03-23	3,130	3,140	3,105	3,135	9,200	1,567.50
2017-03-22	3,180	3,180	3,105	3,125	15,700	1,562.50
2017-03-21	3,175	3,215	3,060	3,190	31,700	1,595
2017-03-17	3,100	3,185	3,085	3,185	31,100	1,592.50
2017-03-16	3,065	3,125	3,050	3,120	15,300	1,560
2017-03-15	3,115	3,135	3,025	3,075	23,300	1,537.50
2017-03-14	3,060	3,130	3,060	3,125	28,000	1,562.50
2017-03-13	3,010	3,095	3,010	3,085	12,800	1,542.50
2017-03-10	3,010	3,060	3,010	3,025	18,100	1,512.50
2017-03-09	3,000	3,040	2,990	3,010	12,500	1,505
2017-03-08	2,999	3,000	2,958	2,989	5,300	1,494.50
2017-03-07	3,000	3,000	2,946	2,981	10,700	1,490.50
2017-03-06	3,000	3,045	2,975	2,980	9,800	1,490
2017-03-03	2,952	2,994	2,949	2,963	3,900	1,481.50
2017-03-02	3,000	3,000	2,950	2,955	7,300	1,477.50
2017-03-01	2,967	2,967	2,923	2,960	6,600	1,480
2017-02-28	2,961	3,045	2,960	2,993	17,400	1,496.50
2017-02-27	2,911	2,948	2,910	2,913	9,700	1,456.50
2017-02-24	2,929	2,929	2,916	2,923	5,800	1,461.50
2017-02-23	2,930	2,941	2,930	2,937	3,300	1,468.50
2017-02-22	2,944	2,946	2,930	2,936	4,400	1,468
2017-02-21	2,930	2,941	2,910	2,925	9,300	1,462.50
2017-02-20	2,927	2,969	2,917	2,934	15,000	1,467
2017-02-17	2,943	2,975	2,918	2,945	15,000	1,472.50
2017-02-16	2,958	2,979	2,937	2,943	21,500	1,471.50
2017-02-15	2,959	2,999	2,938	2,958	29,700	1,479
2017-02-14	2,972	2,993	2,937	2,959	24,300	1,479.50
2017-02-13	2,959	2,979	2,953	2,967	20,300	1,483.50
2017-02-10	2,933	2,966	2,906	2,955	27,300	1,477.50
2017-02-09	2,955	3,080	2,955	2,983	15,300	1,491.50
2017-02-08	2,945	2,977	2,945	2,966	9,700	1,483
2017-02-07	3,015	3,015	2,930	2,951	21,200	1,475.50
2017-02-06	3,020	3,040	3,010	3,020	10,200	1,510
2017-02-03	3,025	3,045	3,020	3,020	8,300	1,510
2017-02-02	3,090	3,090	3,020	3,025	10,500	1,512.50
2017-02-01	3,045	3,075	3,025	3,055	14,600	1,527.50
2017-01-31	3,080	3,080	3,005	3,045	24,900	1,522.50
2017-01-30	3,115	3,130	3,075	3,095	13,800	1,547.50
2017-01-27	3,195	3,195	3,135	3,155	15,800	1,577.50
2017-01-26	3,210	3,240	3,105	3,160	25,100	1,580
2017-01-25	3,065	3,215	3,065	3,205	43,200	1,602.50
2017-01-24	3,080	3,090	3,025	3,045	16,400	1,522.50
2017-01-23	3,060	3,150	3,060	3,070	15,400	1,535
2017-01-20	3,040	3,100	3,030	3,055	19,400	1,527.50
2017-01-19	3,125	3,175	3,070	3,080	29,400	1,540
2017-01-18	3,130	3,140	3,020	3,065	36,800	1,532.50
2017-01-17	3,040	3,195	3,030	3,195	55,300	1,597.50
2017-01-16	3,035	3,050	3,025	3,025	21,400	1,512.50
2017-01-13	3,045	3,045	3,030	3,035	16,500	1,517.50
2017-01-12	3,025	3,045	3,010	3,030	22,300	1,515
2017-01-11	3,040	3,050	2,947	3,030	42,700	1,515
2017-01-10	3,005	3,050	3,005	3,045	41,000	1,522.50
2017-01-06	2,999	3,020	2,999	3,020	16,600	1,510
2017-01-05	3,025	3,045	3,005	3,015	35,300	1,507.50
2017-01-04	3,030	3,065	2,958	3,015	47,400	1,507.50

分割・併合履歴： [2017-05-29]1株→2株