6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,735	1,844	1,718	1,778	94,700	1,778
2018-12-27	1,853	1,853	1,727	1,762	86,100	1,762
2018-12-26	1,647	1,682	1,552	1,653	63,300	1,653
2018-12-25	1,591	1,697	1,545	1,562	126,600	1,562
2018-12-21	1,828	1,831	1,734	1,751	110,000	1,751
2018-12-20	1,899	1,969	1,840	1,840	83,800	1,840
2018-12-19	2,006	2,012	1,932	1,943	58,100	1,943
2018-12-18	2,024	2,062	1,991	2,026	49,700	2,026
2018-12-17	2,023	2,120	1,992	2,053	66,000	2,053
2018-12-14	2,080	2,080	1,975	2,001	65,400	2,001
2018-12-13	2,088	2,106	2,050	2,072	54,700	2,072
2018-12-12	1,974	2,067	1,974	2,042	48,300	2,042
2018-12-11	2,195	2,210	1,971	1,972	109,300	1,972
2018-12-10	2,251	2,315	2,226	2,245	31,500	2,245
2018-12-07	2,275	2,418	2,275	2,310	65,700	2,310
2018-12-06	2,365	2,385	2,257	2,303	44,500	2,303
2018-12-05	2,385	2,440	2,365	2,371	46,000	2,371
2018-12-04	2,558	2,558	2,435	2,435	38,200	2,435
2018-12-03	2,491	2,625	2,491	2,571	91,400	2,571
2018-11-30	2,465	2,536	2,465	2,491	67,100	2,491
2018-11-29	2,430	2,496	2,410	2,493	67,400	2,493
2018-11-28	2,438	2,456	2,364	2,383	60,300	2,383
2018-11-27	2,376	2,493	2,376	2,438	54,000	2,438
2018-11-26	2,360	2,481	2,360	2,408	60,800	2,408
2018-11-22	2,358	2,479	2,343	2,400	69,100	2,400
2018-11-21	2,349	2,418	2,250	2,388	78,900	2,388
2018-11-20	2,428	2,438	2,329	2,382	64,200	2,382
2018-11-19	2,436	2,500	2,365	2,494	83,900	2,494
2018-11-16	2,380	2,530	2,379	2,486	130,400	2,486
2018-11-15	2,281	2,416	2,223	2,394	79,600	2,394
2018-11-14	2,254	2,373	2,213	2,331	77,800	2,331
2018-11-13	2,432	2,434	2,280	2,392	91,500	2,392
2018-11-12	2,354	2,545	2,342	2,532	256,100	2,532
2018-11-09	2,200	2,255	2,189	2,254	38,700	2,254
2018-11-08	2,205	2,297	2,191	2,250	41,800	2,250
2018-11-07	2,146	2,241	2,123	2,204	30,900	2,204
2018-11-06	2,100	2,179	2,039	2,176	32,300	2,176
2018-11-05	2,163	2,163	2,033	2,050	40,400	2,050
2018-11-02	2,165	2,204	2,080	2,113	61,900	2,113
2018-11-01	2,122	2,335	2,113	2,187	132,300	2,187
2018-10-31	2,301	2,305	2,072	2,110	169,100	2,110
2018-10-30	2,121	2,322	2,121	2,301	172,100	2,301
2018-10-29	2,048	2,127	2,023	2,071	41,300	2,071
2018-10-26	2,043	2,092	1,938	2,006	63,100	2,006
2018-10-25	2,011	2,076	1,952	2,041	73,200	2,041
2018-10-24	2,103	2,103	2,002	2,049	46,500	2,049
2018-10-23	2,146	2,177	2,052	2,064	36,700	2,064
2018-10-22	2,142	2,180	2,107	2,146	26,900	2,146
2018-10-19	2,083	2,168	2,080	2,162	40,400	2,162
2018-10-18	2,165	2,198	2,108	2,133	55,200	2,133
2018-10-17	2,060	2,179	2,060	2,143	30,800	2,143
2018-10-16	2,024	2,064	2,000	2,053	40,400	2,053
2018-10-15	2,110	2,113	2,020	2,023	31,300	2,023
2018-10-12	2,079	2,164	2,050	2,129	51,000	2,129
2018-10-11	2,069	2,074	1,994	2,048	53,600	2,048
2018-10-10	2,150	2,184	2,071	2,076	60,600	2,076
2018-10-09	2,194	2,194	2,078	2,107	56,000	2,107
2018-10-05	2,221	2,235	2,168	2,178	69,500	2,178
2018-10-04	2,217	2,250	2,205	2,217	56,700	2,217
2018-10-03	2,227	2,241	2,194	2,217	43,500	2,217
2018-10-02	2,204	2,250	2,192	2,227	41,700	2,227
2018-10-01	2,203	2,236	2,175	2,217	58,400	2,217
2018-09-28	2,219	2,268	2,195	2,203	73,100	2,203
2018-09-27	2,180	2,255	2,161	2,165	61,000	2,165
2018-09-26	2,180	2,226	2,131	2,156	41,800	2,156
2018-09-25	2,211	2,230	2,161	2,180	41,300	2,180
2018-09-21	2,169	2,225	2,147	2,211	63,000	2,211
2018-09-20	2,145	2,174	2,114	2,136	43,000	2,136
2018-09-19	2,061	2,143	2,054	2,125	33,800	2,125
2018-09-18	2,035	2,082	2,010	2,060	19,300	2,060
2018-09-14	2,029	2,089	2,029	2,067	31,600	2,067
2018-09-13	1,983	2,031	1,965	2,005	28,600	2,005
2018-09-12	2,052	2,052	1,961	1,991	23,200	1,991
2018-09-11	2,042	2,067	2,027	2,046	22,800	2,046
2018-09-10	2,100	2,118	2,035	2,041	28,100	2,041
2018-09-07	2,010	2,100	1,999	2,081	71,700	2,081
2018-09-06	2,005	2,018	1,973	2,002	22,300	2,002
2018-09-05	2,050	2,092	2,003	2,022	36,100	2,022
2018-09-04	1,940	2,078	1,940	2,056	38,900	2,056
2018-09-03	2,040	2,040	1,934	1,958	92,600	1,958
2018-08-31	2,162	2,170	2,060	2,061	66,900	2,061
2018-08-30	2,186	2,195	2,135	2,162	34,100	2,162
2018-08-29	2,150	2,168	2,127	2,166	29,800	2,166
2018-08-28	2,155	2,179	2,132	2,151	45,300	2,151
2018-08-27	2,147	2,170	2,136	2,158	45,900	2,158
2018-08-24	2,164	2,196	2,151	2,166	39,100	2,166
2018-08-23	2,123	2,189	2,104	2,180	26,900	2,180
2018-08-22	2,081	2,129	2,080	2,122	41,300	2,122
2018-08-21	2,080	2,099	2,064	2,081	28,300	2,081
2018-08-20	2,145	2,160	2,075	2,085	26,800	2,085
2018-08-17	2,145	2,178	2,131	2,144	22,100	2,144
2018-08-16	2,131	2,158	2,093	2,096	25,500	2,096
2018-08-15	2,199	2,199	2,140	2,156	24,100	2,156
2018-08-14	2,165	2,208	2,137	2,189	57,300	2,189
2018-08-13	2,171	2,174	2,058	2,122	62,200	2,122
2018-08-10	2,255	2,305	2,049	2,239	238,500	2,239
2018-08-09	2,500	2,567	2,499	2,505	54,600	2,505
2018-08-08	2,483	2,540	2,470	2,490	38,700	2,490
2018-08-07	2,544	2,573	2,476	2,497	26,500	2,497
2018-08-06	2,555	2,571	2,532	2,544	25,200	2,544
2018-08-03	2,590	2,617	2,557	2,558	49,600	2,558
2018-08-02	2,600	2,629	2,589	2,589	24,900	2,589
2018-08-01	2,600	2,639	2,595	2,614	36,500	2,614
2018-07-31	2,505	2,602	2,469	2,590	50,500	2,590
2018-07-30	2,649	2,649	2,537	2,555	31,300	2,555
2018-07-27	2,591	2,626	2,576	2,608	33,000	2,608
2018-07-26	2,572	2,585	2,560	2,569	23,600	2,569
2018-07-25	2,552	2,615	2,552	2,592	98,400	2,592
2018-07-24	2,547	2,562	2,520	2,552	35,000	2,552
2018-07-23	2,480	2,508	2,460	2,499	28,600	2,499
2018-07-20	2,567	2,583	2,485	2,502	56,500	2,502
2018-07-19	2,510	2,628	2,510	2,607	70,500	2,607
2018-07-18	2,524	2,590	2,490	2,543	41,700	2,543
2018-07-17	2,471	2,504	2,453	2,474	40,500	2,474
2018-07-13	2,489	2,550	2,489	2,496	29,300	2,496
2018-07-12	2,575	2,610	2,483	2,489	62,100	2,489
2018-07-11	2,600	2,612	2,486	2,575	79,800	2,575
2018-07-10	2,540	2,608	2,511	2,556	100,300	2,556
2018-07-09	2,506	2,516	2,440	2,502	49,500	2,502
2018-07-06	2,445	2,574	2,426	2,515	110,800	2,515
2018-07-05	2,472	2,555	2,399	2,402	116,700	2,402
2018-07-04	2,431	2,525	2,409	2,471	89,200	2,471
2018-07-03	2,429	2,500	2,426	2,482	76,400	2,482
2018-07-02	2,457	2,530	2,408	2,418	59,700	2,418
2018-06-29	2,459	2,464	2,369	2,438	119,800	2,438
2018-06-28	2,502	2,507	2,435	2,468	63,700	2,468
2018-06-27	2,456	2,538	2,456	2,525	46,700	2,525
2018-06-26	2,433	2,533	2,433	2,506	48,100	2,506
2018-06-25	2,620	2,627	2,470	2,483	54,800	2,483
2018-06-22	2,530	2,620	2,521	2,620	60,800	2,620
2018-06-21	2,499	2,572	2,498	2,552	60,300	2,552
2018-06-20	2,453	2,550	2,372	2,530	158,600	2,530
2018-06-19	2,548	2,596	2,460	2,489	138,000	2,489
2018-06-18	2,604	2,619	2,549	2,570	78,000	2,570
2018-06-15	2,722	2,728	2,592	2,610	104,000	2,610
2018-06-14	2,731	2,816	2,725	2,727	91,000	2,727
2018-06-13	2,698	2,763	2,692	2,763	104,100	2,763
2018-06-12	2,706	2,769	2,661	2,663	519,500	2,663
2018-06-11	2,774	2,776	2,700	2,706	241,400	2,706
2018-06-08	2,820	2,848	2,748	2,775	175,900	2,775
2018-06-07	2,818	2,825	2,713	2,747	186,900	2,747
2018-06-06	2,887	2,894	2,878	2,880	241,400	2,880
2018-06-05	2,894	2,914	2,881	2,901	84,500	2,901
2018-06-04	2,980	3,015	2,935	2,968	25,700	2,968
2018-06-01	2,905	3,015	2,905	2,963	30,600	2,963
2018-05-31	2,903	3,030	2,850	2,934	78,000	2,934
2018-05-30	2,788	2,817	2,757	2,796	19,300	2,796
2018-05-29	2,880	2,889	2,788	2,796	17,200	2,796
2018-05-28	2,876	2,895	2,840	2,863	19,100	2,863
2018-05-25	2,951	2,987	2,883	2,886	85,300	2,886
2018-05-24	3,030	3,050	2,985	2,996	74,800	2,996
2018-05-23	3,190	3,240	3,050	3,065	106,500	3,065
2018-05-22	3,345	3,390	3,230	3,240	54,300	3,240
2018-05-21	3,400	3,415	3,250	3,385	55,700	3,385
2018-05-18	3,420	3,555	3,295	3,405	161,900	3,405
2018-05-17	3,010	3,390	3,010	3,390	136,400	3,390
2018-05-16	3,070	3,075	2,933	2,957	41,400	2,957
2018-05-15	3,270	3,295	3,055	3,080	54,800	3,080
2018-05-14	3,060	3,065	2,910	2,973	80,100	2,973
2018-05-11	3,250	3,445	3,250	3,395	90,500	3,395
2018-05-10	3,135	3,275	3,135	3,230	49,400	3,230
2018-05-09	3,115	3,165	3,085	3,115	37,600	3,115
2018-05-08	3,050	3,140	3,040	3,115	33,300	3,115
2018-05-07	3,040	3,065	2,948	3,045	42,400	3,045
2018-05-02	2,999	3,100	2,984	3,060	71,700	3,060
2018-05-01	2,950	3,030	2,900	2,990	45,600	2,990
2018-04-27	2,923	2,950	2,880	2,950	45,800	2,950
2018-04-26	2,772	2,949	2,760	2,923	28,900	2,923
2018-04-25	2,731	2,772	2,701	2,772	15,100	2,772
2018-04-24	2,733	2,740	2,693	2,731	24,300	2,731
2018-04-23	2,690	2,749	2,683	2,728	25,500	2,728
2018-04-20	2,725	2,725	2,646	2,667	17,900	2,667
2018-04-19	2,745	2,782	2,730	2,760	31,700	2,760
2018-04-18	2,724	2,783	2,661	2,727	17,000	2,727
2018-04-17	2,690	2,738	2,650	2,718	19,200	2,718
2018-04-16	2,750	2,772	2,692	2,693	16,600	2,693
2018-04-13	2,744	2,803	2,733	2,750	22,300	2,750
2018-04-12	2,835	2,835	2,715	2,722	20,700	2,722
2018-04-11	2,863	2,934	2,812	2,837	106,400	2,837
2018-04-10	2,684	2,735	2,629	2,713	28,200	2,713
2018-04-09	2,695	2,738	2,639	2,704	13,500	2,704
2018-04-06	2,901	2,906	2,709	2,733	29,900	2,733
2018-04-05	2,983	2,983	2,810	2,826	30,400	2,826
2018-04-04	2,899	2,979	2,846	2,939	50,500	2,939
2018-04-03	2,716	3,055	2,716	2,917	148,500	2,917
2018-03-30	2,646	2,687	2,623	2,657	22,500	2,657
2018-03-29	2,559	2,603	2,552	2,572	21,200	2,572
2018-03-28	2,542	2,579	2,488	2,522	27,800	2,522
2018-03-27	2,529	2,529	2,448	2,522	44,800	2,522
2018-03-26	2,439	2,446	2,370	2,434	38,900	2,434
2018-03-23	2,546	2,578	2,474	2,476	26,800	2,476
2018-03-22	2,649	2,698	2,625	2,693	37,700	2,693
2018-03-20	2,630	2,718	2,555	2,658	101,000	2,658
2018-03-19	2,908	2,908	2,616	2,630	73,500	2,630
2018-03-16	2,841	2,964	2,841	2,858	82,400	2,858
2018-03-15	2,940	2,940	2,751	2,791	45,700	2,791
2018-03-14	2,850	2,850	2,773	2,790	54,700	2,790
2018-03-13	2,950	2,975	2,862	2,900	43,600	2,900
2018-03-12	2,950	3,050	2,899	2,913	78,600	2,913
2018-03-09	2,888	3,060	2,838	2,856	96,100	2,856
2018-03-08	2,900	2,949	2,809	2,838	28,200	2,838
2018-03-07	2,848	2,942	2,828	2,899	33,300	2,899
2018-03-06	2,740	3,000	2,740	2,885	78,300	2,885
2018-03-05	2,794	2,833	2,713	2,745	28,400	2,745
2018-03-02	2,804	2,858	2,751	2,824	38,500	2,824
2018-03-01	2,904	2,930	2,850	2,876	43,300	2,876
2018-02-28	2,970	3,000	2,874	2,948	65,600	2,948
2018-02-27	2,928	3,030	2,894	2,973	71,000	2,973
2018-02-26	2,920	2,966	2,825	2,872	45,700	2,872
2018-02-23	2,916	2,942	2,859	2,918	20,700	2,918
2018-02-22	2,944	3,010	2,860	2,916	90,900	2,916
2018-02-21	2,817	2,954	2,789	2,852	65,600	2,852
2018-02-20	2,744	2,770	2,665	2,716	51,200	2,716
2018-02-19	2,561	2,727	2,514	2,726	76,100	2,726
2018-02-16	2,520	2,580	2,475	2,508	67,200	2,508
2018-02-15	2,646	2,652	2,384	2,473	144,500	2,473
2018-02-14	2,608	2,696	2,557	2,649	140,200	2,649
2018-02-13	2,652	2,752	2,567	2,615	255,300	2,615
2018-02-09	2,825	2,866	2,784	2,852	65,700	2,852
2018-02-08	2,900	3,040	2,898	2,975	109,500	2,975
2018-02-07	2,973	3,000	2,868	2,893	73,300	2,893
2018-02-06	2,800	2,971	2,657	2,826	112,400	2,826
2018-02-05	3,170	3,250	3,060	3,090	84,100	3,090
2018-02-02	3,305	3,325	3,160	3,300	103,200	3,300
2018-02-01	3,350	3,395	3,260	3,355	49,800	3,355
2018-01-31	3,200	3,325	3,200	3,295	88,800	3,295
2018-01-30	3,200	3,240	3,200	3,205	47,500	3,205
2018-01-29	3,255	3,255	3,170	3,190	30,800	3,190
2018-01-26	3,200	3,220	3,190	3,205	30,400	3,205
2018-01-25	3,205	3,270	3,185	3,215	68,400	3,215
2018-01-24	3,150	3,235	3,125	3,200	67,900	3,200
2018-01-23	3,120	3,185	3,070	3,115	63,200	3,115
2018-01-22	3,010	3,020	2,961	2,999	52,700	2,999
2018-01-19	3,125	3,165	3,025	3,025	59,600	3,025
2018-01-18	3,200	3,215	3,075	3,075	57,200	3,075
2018-01-17	3,200	3,220	3,115	3,150	68,300	3,150
2018-01-16	3,050	3,180	3,030	3,175	78,700	3,175
2018-01-15	3,040	3,130	2,992	3,075	96,000	3,075
2018-01-12	3,035	3,065	2,962	2,968	102,100	2,968
2018-01-11	3,100	3,135	3,055	3,065	82,200	3,065
2018-01-10	3,125	3,210	3,065	3,205	72,000	3,205
2018-01-09	3,110	3,160	3,025	3,055	80,500	3,055
2018-01-05	3,125	3,125	2,965	3,040	82,800	3,040
2018-01-04	3,200	3,250	3,040	3,115	109,800	3,115

分割・併合履歴： [2017-05-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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