6615 ユー・エム・シー・エレクトロニクス(株) 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	448	448	434	439	60,000	439
2021-12-29	445	458	441	452	85,500	452
2021-12-28	444	444	428	440	106,400	440
2021-12-27	450	451	436	437	81,100	437
2021-12-24	448	453	443	448	66,700	448
2021-12-23	440	449	440	442	58,400	442
2021-12-22	431	442	423	439	118,000	439
2021-12-21	435	445	429	429	76,100	429
2021-12-20	442	442	425	427	150,000	427
2021-12-17	450	457	442	448	92,900	448
2021-12-16	462	464	452	457	81,700	457
2021-12-15	441	457	441	450	43,200	450
2021-12-14	450	453	438	441	47,200	441
2021-12-13	459	466	450	450	44,600	450
2021-12-10	465	466	452	456	82,100	456
2021-12-09	490	490	470	470	55,800	470
2021-12-08	485	490	480	482	51,200	482
2021-12-07	469	481	468	478	86,000	478
2021-12-06	477	478	459	461	56,700	461
2021-12-03	470	478	463	475	75,200	475
2021-12-02	467	470	458	458	100,400	458
2021-12-01	481	489	466	477	99,100	477
2021-11-30	486	504	479	481	106,500	481
2021-11-29	480	502	480	487	171,800	487
2021-11-26	507	511	491	499	154,600	499
2021-11-25	527	529	510	513	103,600	513
2021-11-24	549	553	515	517	142,500	517
2021-11-22	551	551	525	540	97,800	540
2021-11-19	532	554	532	551	171,900	551
2021-11-18	561	561	531	539	161,600	539
2021-11-17	574	578	541	561	247,500	561
2021-11-16	585	595	564	574	567,000	574
2021-11-15	655	660	636	651	188,200	651
2021-11-12	625	654	625	649	114,800	649
2021-11-11	647	647	625	627	79,800	627
2021-11-10	641	649	640	642	31,200	642
2021-11-09	650	658	638	640	50,400	640
2021-11-08	637	657	636	650	37,500	650
2021-11-05	659	659	637	641	67,600	641
2021-11-04	638	664	636	662	86,300	662
2021-11-02	650	650	627	628	47,900	628
2021-11-01	660	661	643	647	33,700	647
2021-10-29	651	662	645	646	39,400	646
2021-10-28	643	655	635	651	180,800	651
2021-10-27	663	663	643	649	58,500	649
2021-10-26	631	663	631	657	77,900	657
2021-10-25	638	642	630	632	74,500	632
2021-10-22	640	655	632	648	71,100	648
2021-10-21	646	663	645	647	95,100	647
2021-10-20	671	675	656	656	74,500	656
2021-10-19	678	683	663	675	60,800	675
2021-10-18	678	688	666	685	95,300	685
2021-10-15	650	668	645	667	118,900	667
2021-10-14	631	647	624	640	110,200	640
2021-10-13	645	653	632	635	89,600	635
2021-10-12	644	662	642	642	168,500	642
2021-10-11	657	665	639	661	139,600	661
2021-10-08	699	699	660	660	209,100	660
2021-10-07	683	702	680	689	66,300	689
2021-10-06	691	710	678	679	84,800	679
2021-10-05	681	695	651	691	138,100	691
2021-10-04	715	725	681	691	132,100	691
2021-10-01	715	720	701	714	116,600	714
2021-09-30	728	732	713	724	103,400	724
2021-09-29	733	752	723	735	104,600	735
2021-09-28	769	769	741	745	89,500	745
2021-09-27	784	785	768	769	82,700	769
2021-09-24	774	793	767	792	81,900	792
2021-09-22	776	790	755	759	74,300	759
2021-09-21	766	785	765	776	77,000	776
2021-09-17	815	815	790	807	64,700	807
2021-09-16	821	821	792	801	62,200	801
2021-09-15	840	840	809	819	103,900	819
2021-09-14	840	848	828	848	83,600	848
2021-09-13	828	845	817	840	77,800	840
2021-09-10	818	837	810	837	102,800	837
2021-09-09	816	826	804	814	77,100	814
2021-09-08	828	833	808	825	91,500	825
2021-09-07	838	838	818	824	68,800	824
2021-09-06	829	832	813	828	53,000	828
2021-09-03	807	832	807	824	71,900	824
2021-09-02	840	840	805	807	65,400	807
2021-09-01	820	840	816	840	70,600	840
2021-08-31	798	820	791	814	73,200	814
2021-08-30	783	803	780	798	36,000	798
2021-08-27	766	780	762	778	48,400	778
2021-08-26	770	798	770	779	64,900	779
2021-08-25	774	783	756	774	68,600	774
2021-08-24	762	782	760	775	66,700	775
2021-08-23	740	760	736	747	94,900	747
2021-08-20	743	763	732	737	139,300	737
2021-08-19	767	774	750	752	124,900	752
2021-08-18	757	794	727	788	233,400	788
2021-08-17	866	866	749	768	406,400	768
2021-08-16	863	864	830	842	175,500	842
2021-08-13	863	864	848	862	74,900	862
2021-08-12	869	879	857	859	96,200	859
2021-08-11	864	869	838	864	111,500	864
2021-08-10	831	870	831	865	90,700	865
2021-08-06	858	858	831	845	97,800	845
2021-08-05	872	872	842	851	73,200	851
2021-08-04	880	883	853	857	95,800	857
2021-08-03	830	872	830	867	142,900	867
2021-08-02	825	832	811	829	75,300	829
2021-07-30	833	834	811	820	65,700	820
2021-07-29	810	835	804	830	44,600	830
2021-07-28	838	845	810	814	69,700	814
2021-07-27	820	832	811	829	104,800	829
2021-07-26	798	820	788	805	83,300	805
2021-07-21	785	785	771	783	62,000	783
2021-07-20	763	787	754	755	110,900	755
2021-07-19	800	803	775	775	143,600	775
2021-07-16	800	820	799	811	102,200	811
2021-07-15	818	821	793	814	137,100	814
2021-07-14	809	829	800	811	132,300	811
2021-07-13	787	811	786	803	137,300	803
2021-07-12	757	794	756	787	149,200	787
2021-07-09	746	755	730	747	151,300	747
2021-07-08	761	775	753	764	98,400	764
2021-07-07	768	775	752	758	103,100	758
2021-07-06	759	780	759	776	138,100	776
2021-07-05	749	768	741	755	86,200	755
2021-07-02	755	764	739	749	76,600	749
2021-07-01	741	758	741	753	85,600	753
2021-06-30	742	757	735	741	72,300	741
2021-06-29	773	773	744	744	118,400	744
2021-06-28	761	775	755	775	123,100	775
2021-06-25	745	762	745	754	87,000	754
2021-06-24	736	752	731	738	76,400	738
2021-06-23	730	748	727	744	74,700	744
2021-06-22	718	749	707	737	149,200	737
2021-06-21	705	713	695	703	177,800	703
2021-06-18	744	745	720	720	103,400	720
2021-06-17	751	758	742	745	92,900	745
2021-06-16	742	755	738	752	70,900	752
2021-06-15	738	752	735	748	56,900	748
2021-06-14	739	754	731	742	72,900	742
2021-06-11	740	743	729	729	93,400	729
2021-06-10	736	747	725	743	69,800	743
2021-06-09	749	751	736	739	69,800	739
2021-06-08	736	756	733	752	77,000	752
2021-06-07	747	762	730	736	130,300	736
2021-06-04	741	762	741	749	153,600	749
2021-06-03	752	763	732	754	149,800	754
2021-06-02	753	760	734	746	267,300	746
2021-06-01	715	759	715	756	255,900	756
2021-05-31	727	736	715	716	99,800	716
2021-05-28	720	756	713	741	293,000	741
2021-05-27	730	739	710	711	164,700	711
2021-05-26	734	741	723	739	208,200	739
2021-05-25	759	764	742	749	161,000	749
2021-05-24	748	766	732	747	253,200	747
2021-05-21	778	791	740	749	324,200	749
2021-05-20	775	782	756	778	185,700	778
2021-05-19	775	799	760	776	460,700	776
2021-05-18	864	870	759	790	935,300	790
2021-05-17	927	945	901	909	273,700	909
2021-05-14	911	930	891	922	130,900	922
2021-05-13	905	917	874	896	148,400	896
2021-05-12	934	941	904	920	143,100	920
2021-05-11	945	950	917	925	108,000	925
2021-05-10	937	963	933	947	98,500	947
2021-05-07	921	940	907	939	110,800	939
2021-05-06	906	951	903	923	159,600	923
2021-04-30	961	970	918	921	241,800	921
2021-04-28	949	961	916	946	285,600	946
2021-04-27	917	961	902	950	245,900	950
2021-04-26	895	920	866	919	263,400	919
2021-04-23	899	906	887	906	140,600	906
2021-04-22	910	925	892	913	153,300	913
2021-04-21	912	919	888	890	237,300	890
2021-04-20	930	940	912	937	132,800	937
2021-04-19	940	961	926	942	168,400	942
2021-04-16	966	967	937	955	140,400	955
2021-04-15	970	977	946	951	150,600	951
2021-04-14	971	992	962	978	166,800	978
2021-04-13	976	994	969	975	182,400	975
2021-04-12	998	1,002	951	968	305,500	968
2021-04-09	1,011	1,021	995	999	137,400	999
2021-04-08	1,023	1,023	996	1,011	180,700	1,011
2021-04-07	1,005	1,033	991	1,029	248,100	1,029
2021-04-06	1,030	1,042	982	996	488,300	996
2021-04-05	1,033	1,090	996	1,043	854,900	1,043
2021-04-02	956	1,069	934	1,063	957,300	1,063
2021-04-01	949	974	921	942	282,600	942
2021-03-31	1,021	1,046	925	934	701,100	934
2021-03-30	915	993	901	990	370,300	990
2021-03-29	960	999	940	960	505,200	960
2021-03-26	874	937	870	918	737,200	918
2021-03-25	836	859	828	844	185,500	844
2021-03-24	819	833	801	829	234,400	829
2021-03-23	855	868	838	839	203,300	839
2021-03-22	850	895	845	868	213,600	868
2021-03-19	865	869	845	860	243,500	860
2021-03-18	850	874	838	874	252,000	874
2021-03-17	860	864	840	850	206,200	850
2021-03-16	864	880	847	855	328,500	855
2021-03-15	840	882	829	879	351,800	879
2021-03-12	849	853	817	826	280,700	826
2021-03-11	840	875	828	846	351,000	846
2021-03-10	884	892	840	841	488,200	841
2021-03-09	879	915	868	896	298,900	896
2021-03-08	902	920	865	879	384,300	879
2021-03-05	904	911	872	892	434,300	892
2021-03-04	935	943	892	905	832,400	905
2021-03-03	872	957	861	948	1,023,300	948
2021-03-02	880	926	853	868	737,000	868
2021-03-01	876	942	830	888	921,900	888
2021-02-26	862	910	850	873	757,200	873
2021-02-25	881	908	825	884	730,200	884
2021-02-24	897	915	838	852	909,100	852
2021-02-22	798	920	798	895	1,151,900	895
2021-02-19	750	783	745	783	575,700	783
2021-02-18	726	795	701	764	1,165,900	764
2021-02-17	602	712	596	712	775,700	712
2021-02-16	626	646	591	612	473,800	612
2021-02-15	627	648	610	646	375,800	646
2021-02-12	663	673	622	632	611,200	632
2021-02-10	632	685	618	668	693,500	668
2021-02-09	611	645	603	624	558,400	624
2021-02-08	604	615	584	591	490,000	591
2021-02-05	549	580	540	579	568,100	579
2021-02-04	492	560	492	559	1,055,000	559
2021-02-03	490	496	483	489	93,800	489
2021-02-02	483	493	476	486	104,000	486
2021-02-01	465	487	463	479	136,500	479
2021-01-29	486	490	466	472	173,300	472
2021-01-28	470	490	463	490	230,200	490
2021-01-27	480	500	477	484	205,000	484
2021-01-26	488	492	471	480	264,200	480
2021-01-25	445	484	441	480	279,700	480
2021-01-22	454	455	445	445	63,500	445
2021-01-21	458	459	446	454	114,500	454
2021-01-20	460	462	452	457	64,800	457
2021-01-19	457	461	447	456	122,600	456
2021-01-18	454	454	442	449	107,800	449
2021-01-15	454	462	448	454	109,100	454
2021-01-14	460	462	447	453	116,800	453
2021-01-13	452	470	450	463	132,900	463
2021-01-12	444	458	442	448	93,200	448
2021-01-08	444	450	431	450	83,800	450
2021-01-07	440	454	435	444	98,400	444
2021-01-06	422	438	421	433	53,900	433
2021-01-05	405	423	405	418	74,600	418
2021-01-04	420	420	400	406	105,100	406

分割・併合履歴： [2017-05-29]1株→2株