ユーシン精機(6482)の株価時系列情報
ユーシン精機(6482)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,040 | 3,200 | 3,000 | 3,200 | 4,700 |
| 2001/12/27 | 3,090 | 3,140 | 3,070 | 3,090 | 7,300 |
| 2001/12/26 | 3,000 | 3,300 | 3,000 | 3,090 | 4,800 |
| 2001/12/25 | 3,080 | 3,080 | 2,960 | 3,000 | 10,100 |
| 2001/12/21 | 3,090 | 3,140 | 3,020 | 3,080 | 6,400 |
| 2001/12/20 | 3,060 | 3,210 | 3,010 | 3,070 | 16,000 |
| 2001/12/19 | 3,160 | 3,250 | 3,160 | 3,210 | 18,400 |
| 2001/12/18 | 3,390 | 3,410 | 3,280 | 3,410 | 11,400 |
| 2001/12/17 | 3,400 | 3,400 | 3,180 | 3,180 | 7,100 |
| 2001/12/14 | 3,200 | 3,300 | 3,170 | 3,230 | 50,800 |
| 2001/12/13 | 3,350 | 3,410 | 3,300 | 3,400 | 14,800 |
| 2001/12/12 | 3,400 | 3,450 | 3,250 | 3,410 | 23,000 |
| 2001/12/11 | 3,350 | 3,410 | 3,300 | 3,400 | 15,500 |
| 2001/12/10 | 3,690 | 3,710 | 3,640 | 3,700 | 46,900 |
| 2001/12/07 | 3,500 | 3,680 | 3,500 | 3,640 | 18,100 |
| 2001/12/06 | 3,350 | 3,520 | 3,350 | 3,520 | 17,700 |
| 2001/12/05 | 3,200 | 3,300 | 3,180 | 3,290 | 12,200 |
| 2001/12/04 | 3,150 | 3,200 | 3,060 | 3,200 | 7,900 |
| 2001/12/03 | 3,170 | 3,170 | 3,030 | 3,030 | 13,800 |
| 2001/11/30 | 3,210 | 3,250 | 3,120 | 3,170 | 12,500 |
| 2001/11/29 | 3,120 | 3,210 | 3,090 | 3,200 | 42,500 |
| 2001/11/28 | 3,050 | 3,140 | 3,020 | 3,100 | 33,600 |
| 2001/11/27 | 2,900 | 3,120 | 2,850 | 3,060 | 44,600 |
| 2001/11/26 | 2,815 | 2,950 | 2,800 | 2,870 | 10,500 |
| 2001/11/22 | 2,605 | 2,820 | 2,605 | 2,800 | 7,400 |
| 2001/11/21 | 2,665 | 2,685 | 2,600 | 2,685 | 4,800 |
| 2001/11/20 | 2,685 | 2,685 | 2,650 | 2,665 | 21,000 |
| 2001/11/19 | 2,695 | 2,740 | 2,590 | 2,685 | 18,600 |
| 2001/11/16 | 2,540 | 2,710 | 2,540 | 2,695 | 34,200 |
| 2001/11/15 | 2,520 | 2,550 | 2,500 | 2,540 | 10,900 |
| 2001/11/14 | 2,470 | 2,540 | 2,470 | 2,520 | 5,600 |
| 2001/11/13 | 2,550 | 2,550 | 2,450 | 2,470 | 18,300 |
| 2001/11/12 | 2,570 | 2,570 | 2,550 | 2,570 | 2,500 |
| 2001/11/09 | 2,640 | 2,640 | 2,550 | 2,575 | 5,200 |
| 2001/11/08 | 2,600 | 2,605 | 2,590 | 2,590 | 7,400 |
| 2001/11/07 | 2,640 | 2,700 | 2,520 | 2,600 | 8,200 |
| 2001/11/06 | 2,650 | 2,780 | 2,650 | 2,680 | 18,800 |
| 2001/11/05 | 2,610 | 2,635 | 2,540 | 2,610 | 14,000 |
| 2001/11/02 | 2,630 | 2,670 | 2,605 | 2,605 | 8,700 |
| 2001/11/01 | 2,620 | 2,650 | 2,615 | 2,625 | 12,900 |
| 2001/10/31 | 2,650 | 2,650 | 2,580 | 2,615 | 7,600 |
| 2001/10/30 | 2,625 | 2,650 | 2,590 | 2,650 | 7,200 |
| 2001/10/29 | 2,900 | 2,915 | 2,720 | 2,745 | 36,500 |
| 2001/10/26 | 2,950 | 3,130 | 2,940 | 3,000 | 55,400 |
| 2001/10/25 | 2,800 | 2,855 | 2,760 | 2,855 | 21,200 |
| 2001/10/24 | 2,600 | 2,775 | 2,600 | 2,690 | 24,000 |
| 2001/10/23 | 2,595 | 2,610 | 2,590 | 2,600 | 22,100 |
| 2001/10/22 | 2,540 | 2,540 | 2,500 | 2,505 | 16,900 |
| 2001/10/19 | 2,525 | 2,555 | 2,500 | 2,500 | 18,700 |
| 2001/10/18 | 2,545 | 2,550 | 2,505 | 2,520 | 6,000 |
| 2001/10/17 | 2,535 | 2,625 | 2,535 | 2,625 | 14,100 |
| 2001/10/16 | 2,550 | 2,550 | 2,500 | 2,520 | 29,400 |
| 2001/10/15 | 2,575 | 2,600 | 2,470 | 2,600 | 24,400 |
| 2001/10/12 | 2,540 | 2,605 | 2,500 | 2,580 | 53,000 |
| 2001/10/11 | 2,400 | 2,500 | 2,400 | 2,420 | 17,500 |
| 2001/10/10 | 2,420 | 2,460 | 2,420 | 2,420 | 17,600 |
| 2001/10/09 | 2,520 | 2,520 | 2,410 | 2,420 | 5,500 |
| 2001/10/05 | 2,540 | 2,550 | 2,500 | 2,520 | 13,700 |
| 2001/10/04 | 2,470 | 2,500 | 2,415 | 2,500 | 18,900 |
| 2001/10/03 | 2,425 | 2,425 | 2,380 | 2,390 | 11,700 |
| 2001/10/02 | 2,225 | 2,350 | 2,225 | 2,305 | 10,000 |
| 2001/10/01 | 2,325 | 2,325 | 2,220 | 2,220 | 9,300 |
| 2001/09/28 | 2,200 | 2,250 | 2,165 | 2,245 | 14,000 |
| 2001/09/27 | 2,265 | 2,265 | 2,200 | 2,250 | 5,900 |
| 2001/09/26 | 2,255 | 2,260 | 2,210 | 2,225 | 8,400 |
| 2001/09/25 | 2,300 | 2,350 | 2,245 | 2,250 | 21,500 |
| 2001/09/21 | 2,440 | 2,440 | 2,285 | 2,300 | 34,100 |
| 2001/09/20 | 2,400 | 2,460 | 2,390 | 2,400 | 36,800 |
| 2001/09/19 | 2,500 | 2,740 | 2,465 | 2,660 | 22,900 |
| 2001/09/18 | 2,465 | 2,465 | 2,335 | 2,340 | 12,300 |
| 2001/09/17 | 2,470 | 2,495 | 2,310 | 2,345 | 17,300 |
| 2001/09/14 | 2,365 | 2,485 | 2,365 | 2,450 | 18,500 |
| 2001/09/13 | 2,515 | 2,560 | 2,515 | 2,525 | 13,200 |
| 2001/09/12 | 2,710 | 2,710 | 2,710 | 2,710 | 1,700 |
| 2001/09/11 | 2,830 | 2,995 | 2,830 | 2,910 | 10,200 |
| 2001/09/10 | 3,000 | 3,020 | 2,730 | 2,790 | 35,600 |
| 2001/09/07 | 3,570 | 3,570 | 3,140 | 3,140 | 15,500 |
| 2001/09/06 | 3,550 | 3,610 | 3,510 | 3,580 | 23,200 |
| 2001/09/05 | 3,450 | 3,550 | 3,450 | 3,500 | 14,700 |
| 2001/09/04 | 3,300 | 3,450 | 3,300 | 3,450 | 9,000 |
| 2001/09/03 | 3,350 | 3,490 | 3,350 | 3,360 | 9,100 |
| 2001/08/31 | 3,500 | 3,520 | 3,350 | 3,370 | 20,500 |
| 2001/08/30 | 3,580 | 3,580 | 3,520 | 3,550 | 3,500 |
| 2001/08/29 | 3,650 | 3,660 | 3,590 | 3,590 | 12,900 |
| 2001/08/28 | 3,850 | 3,850 | 3,600 | 3,750 | 17,200 |
| 2001/08/27 | 3,900 | 3,900 | 3,800 | 3,850 | 6,500 |
| 2001/08/24 | 3,860 | 3,910 | 3,860 | 3,910 | 8,500 |
| 2001/08/23 | 3,900 | 3,950 | 3,900 | 3,950 | 28,800 |
| 2001/08/22 | 3,950 | 3,950 | 3,800 | 3,900 | 12,600 |
| 2001/08/21 | 4,010 | 4,010 | 3,830 | 3,950 | 38,700 |
| 2001/08/20 | 4,000 | 4,020 | 4,000 | 4,010 | 7,000 |
| 2001/08/17 | 4,300 | 4,300 | 4,210 | 4,270 | 4,200 |
| 2001/08/16 | 4,450 | 4,450 | 4,280 | 4,300 | 11,400 |
| 2001/08/15 | 4,400 | 4,410 | 4,390 | 4,400 | 12,900 |
| 2001/08/14 | 4,400 | 4,410 | 4,350 | 4,350 | 52,300 |
| 2001/08/13 | 4,300 | 4,400 | 4,300 | 4,350 | 30,700 |
| 2001/08/10 | 4,500 | 4,510 | 4,250 | 4,250 | 37,700 |
| 2001/08/09 | 4,510 | 4,600 | 4,490 | 4,500 | 23,700 |
| 2001/08/08 | 4,550 | 4,560 | 4,450 | 4,510 | 32,400 |
| 2001/08/07 | 4,450 | 4,550 | 4,410 | 4,550 | 27,400 |
| 2001/08/06 | 4,350 | 4,500 | 4,280 | 4,500 | 18,600 |
| 2001/08/03 | 4,350 | 4,600 | 4,300 | 4,500 | 52,300 |
| 2001/08/02 | 4,180 | 4,320 | 4,180 | 4,280 | 43,600 |
| 2001/08/01 | 3,950 | 4,130 | 3,950 | 4,130 | 12,300 |
| 2001/07/31 | 3,860 | 4,000 | 3,850 | 4,000 | 9,700 |
| 2001/07/30 | 3,870 | 3,870 | 3,820 | 3,870 | 11,000 |
| 2001/07/27 | 4,100 | 4,100 | 4,000 | 4,020 | 9,300 |
| 2001/07/26 | 4,120 | 4,130 | 4,090 | 4,100 | 21,700 |
| 2001/07/25 | 3,960 | 4,130 | 3,960 | 4,120 | 21,300 |
| 2001/07/24 | 3,950 | 3,980 | 3,930 | 3,970 | 11,100 |
| 2001/07/23 | 4,040 | 4,040 | 3,960 | 3,980 | 44,400 |
| 2001/07/19 | 3,770 | 3,950 | 3,770 | 3,940 | 14,400 |
| 2001/07/18 | 3,760 | 3,820 | 3,760 | 3,810 | 15,100 |
| 2001/07/17 | 3,670 | 3,720 | 3,600 | 3,710 | 9,600 |
| 2001/07/16 | 3,690 | 3,690 | 3,580 | 3,620 | 9,300 |
| 2001/07/13 | 3,600 | 3,610 | 3,500 | 3,510 | 5,500 |
| 2001/07/12 | 3,550 | 3,600 | 3,550 | 3,570 | 6,200 |
| 2001/07/11 | 3,540 | 3,630 | 3,500 | 3,500 | 6,700 |
| 2001/07/10 | 3,600 | 3,790 | 3,600 | 3,790 | 9,800 |
| 2001/07/09 | 3,550 | 3,570 | 3,400 | 3,550 | 8,100 |
| 2001/07/06 | 3,650 | 3,800 | 3,550 | 3,550 | 8,800 |
| 2001/07/05 | 3,550 | 3,650 | 3,550 | 3,650 | 6,900 |
| 2001/07/04 | 3,580 | 3,600 | 3,580 | 3,600 | 2,300 |
| 2001/07/03 | 3,710 | 3,710 | 3,620 | 3,700 | 4,800 |
| 2001/07/02 | 3,650 | 3,650 | 3,500 | 3,510 | 16,100 |
| 2001/06/29 | 3,690 | 3,850 | 3,650 | 3,660 | 9,400 |
| 2001/06/28 | 3,710 | 3,810 | 3,650 | 3,760 | 6,400 |
| 2001/06/27 | 3,720 | 3,810 | 3,720 | 3,790 | 9,700 |
| 2001/06/26 | 4,000 | 4,020 | 3,950 | 3,970 | 11,100 |
| 2001/06/25 | 4,100 | 4,120 | 4,000 | 4,100 | 12,000 |
| 2001/06/22 | 4,100 | 4,150 | 4,000 | 4,100 | 6,300 |
| 2001/06/21 | 4,040 | 4,060 | 3,970 | 3,970 | 7,400 |
| 2001/06/20 | 4,000 | 4,000 | 3,930 | 3,940 | 6,000 |
| 2001/06/19 | 3,800 | 3,930 | 3,800 | 3,930 | 8,200 |
| 2001/06/18 | 3,710 | 3,790 | 3,710 | 3,790 | 3,700 |
| 2001/06/15 | 3,670 | 3,760 | 3,660 | 3,760 | 11,800 |
| 2001/06/14 | 3,880 | 3,880 | 3,660 | 3,830 | 17,200 |
| 2001/06/13 | 4,010 | 4,030 | 3,860 | 3,870 | 8,800 |
| 2001/06/12 | 4,250 | 4,300 | 4,050 | 4,140 | 8,400 |
| 2001/06/11 | 4,230 | 4,400 | 4,160 | 4,400 | 20,700 |
| 2001/06/08 | 4,270 | 4,290 | 4,220 | 4,230 | 26,900 |
| 2001/06/07 | 4,190 | 4,240 | 4,180 | 4,230 | 7,000 |
| 2001/06/06 | 4,000 | 4,270 | 4,000 | 4,200 | 34,400 |
| 2001/06/05 | 3,970 | 4,060 | 3,940 | 4,020 | 12,000 |
| 2001/06/04 | 4,030 | 4,050 | 3,880 | 3,920 | 13,400 |
| 2001/06/01 | 3,960 | 4,140 | 3,960 | 4,030 | 14,000 |
| 2001/05/31 | 3,990 | 4,020 | 3,950 | 3,960 | 20,800 |
| 2001/05/30 | 4,160 | 4,170 | 4,100 | 4,140 | 39,000 |
| 2001/05/29 | 4,120 | 4,330 | 4,070 | 4,280 | 41,900 |
| 2001/05/28 | 3,990 | 4,200 | 3,950 | 4,090 | 55,900 |
| 2001/05/25 | 3,850 | 3,970 | 3,850 | 3,920 | 15,900 |
| 2001/05/24 | 3,800 | 3,940 | 3,800 | 3,850 | 26,300 |
| 2001/05/23 | 3,750 | 3,860 | 3,750 | 3,800 | 15,000 |
| 2001/05/22 | 3,800 | 3,920 | 3,800 | 3,900 | 94,700 |
| 2001/05/21 | 3,650 | 3,750 | 3,610 | 3,750 | 25,900 |
| 2001/05/18 | 3,700 | 3,700 | 3,580 | 3,670 | 4,800 |
| 2001/05/17 | 3,660 | 3,680 | 3,600 | 3,680 | 5,300 |
| 2001/05/16 | 3,670 | 3,700 | 3,610 | 3,610 | 4,300 |
| 2001/05/15 | 3,690 | 3,690 | 3,650 | 3,650 | 5,900 |
| 2001/05/14 | 3,650 | 3,700 | 3,590 | 3,590 | 9,000 |
| 2001/05/11 | 3,550 | 3,570 | 3,530 | 3,550 | 21,600 |
| 2001/05/10 | 3,570 | 3,600 | 3,540 | 3,550 | 13,400 |
| 2001/05/09 | 3,700 | 3,700 | 3,580 | 3,600 | 30,200 |
| 2001/05/08 | 3,790 | 3,800 | 3,730 | 3,750 | 19,100 |
| 2001/05/07 | 3,700 | 3,790 | 3,700 | 3,790 | 22,400 |
| 2001/05/02 | 3,740 | 3,760 | 3,670 | 3,700 | 31,200 |
| 2001/05/01 | 3,670 | 3,750 | 3,590 | 3,750 | 34,000 |
| 2001/04/27 | 3,830 | 3,840 | 3,750 | 3,760 | 15,900 |
| 2001/04/26 | 3,810 | 3,840 | 3,800 | 3,830 | 10,900 |
| 2001/04/25 | 3,880 | 3,900 | 3,800 | 3,800 | 9,400 |
| 2001/04/24 | 3,850 | 3,850 | 3,810 | 3,820 | 14,300 |
| 2001/04/23 | 3,850 | 3,860 | 3,830 | 3,830 | 8,300 |
| 2001/04/20 | 3,860 | 3,860 | 3,800 | 3,850 | 23,400 |
| 2001/04/19 | 3,800 | 3,800 | 3,720 | 3,800 | 15,600 |
| 2001/04/18 | 3,550 | 3,650 | 3,550 | 3,650 | 6,700 |
| 2001/04/17 | 3,590 | 3,600 | 3,500 | 3,600 | 5,100 |
| 2001/04/16 | 3,630 | 3,700 | 3,610 | 3,610 | 3,000 |
| 2001/04/13 | 3,700 | 3,700 | 3,630 | 3,630 | 4,800 |
| 2001/04/12 | 3,500 | 3,610 | 3,500 | 3,600 | 3,400 |
| 2001/04/11 | 3,550 | 3,600 | 3,510 | 3,600 | 3,000 |
| 2001/04/10 | 3,520 | 3,530 | 3,500 | 3,500 | 5,500 |
| 2001/04/09 | 3,510 | 3,730 | 3,510 | 3,510 | 12,200 |
| 2001/04/06 | 3,750 | 3,750 | 3,600 | 3,640 | 9,900 |
| 2001/04/05 | 3,500 | 3,650 | 3,500 | 3,650 | 5,300 |
| 2001/04/04 | 3,500 | 3,540 | 3,500 | 3,510 | 11,900 |
| 2001/04/03 | 3,650 | 3,650 | 3,550 | 3,600 | 6,900 |
| 2001/04/02 | 3,750 | 3,780 | 3,650 | 3,650 | 10,900 |
| 2001/03/30 | 3,720 | 3,800 | 3,700 | 3,740 | 8,900 |
| 2001/03/29 | 3,700 | 3,730 | 3,620 | 3,700 | 11,300 |
| 2001/03/28 | 3,960 | 3,970 | 3,760 | 3,800 | 19,700 |
| 2001/03/27 | 3,890 | 4,050 | 3,890 | 3,980 | 48,700 |
| 2001/03/27 | 1 -> 1.10 分割 | ||||
| 2001/03/26 | 3,750 | 3,950 | 3,610 | 3,950 | 45,400 |
| 2001/03/23 | 3,170 | 3,500 | 3,170 | 3,450 | 33,500 |
| 2001/03/22 | 3,220 | 3,220 | 3,160 | 3,170 | 38,500 |
| 2001/03/21 | 3,140 | 3,240 | 3,080 | 3,240 | 40,500 |
| 2001/03/19 | 3,250 | 3,260 | 3,050 | 3,140 | 39,000 |
| 2001/03/16 | 3,300 | 3,300 | 3,200 | 3,200 | 38,900 |
| 2001/03/15 | 3,150 | 3,350 | 3,130 | 3,290 | 15,500 |
| 2001/03/14 | 3,450 | 3,500 | 3,260 | 3,300 | 25,000 |
| 2001/03/13 | 3,200 | 3,600 | 3,150 | 3,600 | 17,900 |
| 2001/03/12 | 3,430 | 3,470 | 3,360 | 3,360 | 13,000 |
| 2001/03/09 | 3,420 | 3,550 | 3,420 | 3,430 | 29,900 |
| 2001/03/08 | 3,600 | 3,700 | 3,600 | 3,630 | 9,600 |
| 2001/03/07 | 3,900 | 3,940 | 3,600 | 3,600 | 22,900 |
| 2001/03/06 | 3,400 | 3,650 | 3,400 | 3,650 | 31,500 |
| 2001/03/05 | 3,550 | 3,610 | 3,360 | 3,370 | 19,800 |
| 2001/03/02 | 3,840 | 3,840 | 3,610 | 3,650 | 40,100 |
| 2001/03/01 | 4,050 | 4,050 | 3,930 | 3,940 | 6,800 |
| 2001/02/28 | 4,180 | 4,180 | 4,090 | 4,110 | 22,000 |
| 2001/02/27 | 4,170 | 4,200 | 4,100 | 4,180 | 18,900 |
| 2001/02/26 | 4,150 | 4,170 | 4,120 | 4,120 | 38,900 |
| 2001/02/23 | 4,100 | 4,150 | 4,090 | 4,100 | 17,700 |
| 2001/02/22 | 4,150 | 4,160 | 4,100 | 4,100 | 11,600 |
| 2001/02/21 | 4,220 | 4,220 | 4,100 | 4,190 | 17,200 |
| 2001/02/20 | 4,350 | 4,350 | 4,180 | 4,220 | 21,800 |
| 2001/02/19 | 4,450 | 4,500 | 4,350 | 4,350 | 8,300 |
| 2001/02/16 | 4,740 | 4,740 | 4,480 | 4,510 | 6,700 |
| 2001/02/15 | 4,780 | 4,850 | 4,780 | 4,840 | 6,100 |
| 2001/02/14 | 4,700 | 4,740 | 4,600 | 4,730 | 6,000 |
| 2001/02/13 | 4,910 | 4,910 | 4,760 | 4,780 | 8,500 |
| 2001/02/09 | 4,800 | 4,820 | 4,790 | 4,810 | 6,000 |
| 2001/02/08 | 4,830 | 4,830 | 4,700 | 4,770 | 13,900 |
| 2001/02/07 | 4,800 | 4,860 | 4,750 | 4,850 | 15,900 |
| 2001/02/06 | 4,560 | 4,800 | 4,490 | 4,790 | 24,700 |
| 2001/02/05 | 4,700 | 4,800 | 4,650 | 4,760 | 14,100 |
| 2001/02/02 | 4,750 | 4,900 | 4,690 | 4,700 | 18,500 |
| 2001/02/01 | 4,560 | 4,600 | 4,500 | 4,550 | 15,900 |
| 2001/01/31 | 4,490 | 4,580 | 4,410 | 4,440 | 6,100 |
| 2001/01/30 | 4,360 | 4,490 | 4,300 | 4,450 | 8,500 |
| 2001/01/29 | 4,500 | 4,500 | 4,260 | 4,260 | 10,300 |
| 2001/01/26 | 4,590 | 4,600 | 4,490 | 4,530 | 5,600 |
| 2001/01/25 | 4,730 | 4,730 | 4,550 | 4,680 | 5,100 |
| 2001/01/24 | 4,800 | 4,800 | 4,500 | 4,630 | 12,900 |
| 2001/01/23 | 5,000 | 5,000 | 4,700 | 4,800 | 10,600 |
| 2001/01/22 | 5,160 | 5,170 | 4,900 | 5,040 | 5,700 |
| 2001/01/19 | 5,000 | 5,300 | 5,000 | 5,190 | 11,900 |
| 2001/01/18 | 4,690 | 5,000 | 4,690 | 5,000 | 13,200 |
| 2001/01/17 | 4,640 | 4,700 | 4,640 | 4,640 | 7,000 |
| 2001/01/16 | 4,800 | 4,830 | 4,440 | 4,500 | 7,400 |
| 2001/01/15 | 4,700 | 4,800 | 4,550 | 4,600 | 5,700 |
| 2001/01/12 | 4,650 | 4,650 | 4,550 | 4,550 | 1,800 |
| 2001/01/11 | 4,900 | 4,950 | 4,450 | 4,500 | 10,300 |
| 2001/01/10 | 4,700 | 4,910 | 4,700 | 4,800 | 14,600 |
| 2001/01/09 | 4,600 | 4,750 | 4,500 | 4,750 | 13,200 |
| 2001/01/05 | 4,380 | 4,750 | 4,380 | 4,700 | 11,300 |
| 2001/01/04 | 4,600 | 4,620 | 4,310 | 4,310 | 1,800 |