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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,060 | 2,060 | 2,010 | 2,010 | 12,800 |
| 2005/12/29 | 2,015 | 2,080 | 2,015 | 2,055 | 45,700 |
| 2005/12/28 | 1,977 | 2,025 | 1,976 | 2,005 | 27,700 |
| 2005/12/27 | 1,981 | 1,990 | 1,968 | 1,974 | 34,800 |
| 2005/12/26 | 1,960 | 1,979 | 1,945 | 1,975 | 35,000 |
| 2005/12/22 | 1,947 | 1,978 | 1,938 | 1,958 | 43,500 |
| 2005/12/21 | 1,947 | 1,976 | 1,944 | 1,962 | 41,100 |
| 2005/12/20 | 1,931 | 1,971 | 1,931 | 1,962 | 22,000 |
| 2005/12/19 | 1,975 | 1,981 | 1,941 | 1,950 | 34,300 |
| 2005/12/16 | 1,980 | 1,981 | 1,957 | 1,971 | 75,100 |
| 2005/12/15 | 1,971 | 1,987 | 1,950 | 1,970 | 46,000 |
| 2005/12/14 | 2,030 | 2,030 | 1,966 | 1,970 | 53,800 |
| 2005/12/13 | 1,998 | 2,025 | 1,985 | 1,997 | 59,000 |
| 2005/12/12 | 1,967 | 1,994 | 1,963 | 1,988 | 75,500 |
| 2005/12/09 | 1,960 | 1,988 | 1,950 | 1,966 | 131,200 |
| 2005/12/08 | 1,976 | 1,980 | 1,953 | 1,966 | 47,200 |
| 2005/12/07 | 1,965 | 1,983 | 1,957 | 1,981 | 45,400 |
| 2005/12/06 | 1,994 | 1,999 | 1,960 | 1,964 | 48,400 |
| 2005/12/05 | 1,964 | 1,998 | 1,963 | 1,989 | 69,900 |
| 2005/12/02 | 1,938 | 1,941 | 1,930 | 1,941 | 43,300 |
| 2005/12/01 | 1,935 | 1,941 | 1,929 | 1,938 | 32,300 |
| 2005/11/30 | 1,924 | 1,938 | 1,924 | 1,935 | 28,000 |
| 2005/11/29 | 1,940 | 1,942 | 1,910 | 1,924 | 59,100 |
| 2005/11/28 | 1,950 | 1,950 | 1,920 | 1,939 | 53,000 |
| 2005/11/25 | 1,920 | 1,922 | 1,895 | 1,916 | 92,200 |
| 2005/11/24 | 1,913 | 1,946 | 1,910 | 1,910 | 76,200 |
| 2005/11/22 | 1,913 | 1,914 | 1,886 | 1,893 | 150,100 |
| 2005/11/21 | 1,956 | 1,960 | 1,913 | 1,913 | 116,700 |
| 2005/11/18 | 2,030 | 2,030 | 1,952 | 1,953 | 113,900 |
| 2005/11/17 | 2,040 | 2,090 | 2,025 | 2,030 | 24,500 |
| 2005/11/16 | 2,030 | 2,065 | 2,030 | 2,040 | 10,500 |
| 2005/11/15 | 2,040 | 2,055 | 2,020 | 2,040 | 14,300 |
| 2005/11/14 | 2,030 | 2,060 | 2,015 | 2,035 | 26,500 |
| 2005/11/11 | 2,095 | 2,095 | 2,050 | 2,055 | 13,100 |
| 2005/11/10 | 2,100 | 2,130 | 2,010 | 2,050 | 44,400 |
| 2005/11/09 | 2,035 | 2,100 | 1,997 | 2,095 | 48,500 |
| 2005/11/08 | 2,000 | 2,030 | 1,982 | 1,985 | 27,900 |
| 2005/11/07 | 2,000 | 2,005 | 1,969 | 1,979 | 45,900 |
| 2005/11/04 | 1,980 | 1,988 | 1,970 | 1,972 | 56,100 |
| 2005/11/02 | 1,940 | 1,962 | 1,940 | 1,950 | 21,400 |
| 2005/11/01 | 1,948 | 1,950 | 1,936 | 1,944 | 6,000 |
| 2005/10/31 | 1,950 | 1,950 | 1,926 | 1,928 | 35,900 |
| 2005/10/28 | 1,950 | 1,950 | 1,911 | 1,950 | 24,500 |
| 2005/10/27 | 1,953 | 1,961 | 1,924 | 1,953 | 23,100 |
| 2005/10/26 | 1,928 | 1,930 | 1,915 | 1,923 | 12,800 |
| 2005/10/25 | 1,932 | 1,940 | 1,901 | 1,901 | 19,300 |
| 2005/10/24 | 1,974 | 1,974 | 1,900 | 1,902 | 23,500 |
| 2005/10/21 | 1,950 | 1,978 | 1,905 | 1,978 | 30,300 |
| 2005/10/20 | 1,962 | 2,010 | 1,962 | 1,965 | 20,400 |
| 2005/10/19 | 1,970 | 1,971 | 1,900 | 1,951 | 19,800 |
| 2005/10/18 | 2,025 | 2,025 | 1,980 | 1,980 | 13,700 |
| 2005/10/17 | 2,050 | 2,050 | 1,990 | 2,025 | 17,500 |
| 2005/10/14 | 2,050 | 2,055 | 2,000 | 2,045 | 23,500 |
| 2005/10/13 | 2,050 | 2,070 | 2,025 | 2,070 | 25,900 |
| 2005/10/12 | 2,050 | 2,080 | 2,035 | 2,080 | 39,900 |
| 2005/10/11 | 2,050 | 2,060 | 2,030 | 2,055 | 12,300 |
| 2005/10/07 | 2,070 | 2,070 | 2,040 | 2,050 | 32,800 |
| 2005/10/06 | 2,055 | 2,055 | 2,000 | 2,030 | 23,900 |
| 2005/10/05 | 2,065 | 2,075 | 2,040 | 2,065 | 19,000 |
| 2005/10/04 | 2,035 | 2,060 | 2,035 | 2,060 | 13,500 |
| 2005/10/03 | 2,050 | 2,050 | 2,005 | 2,050 | 8,900 |
| 2005/09/30 | 2,045 | 2,070 | 2,025 | 2,050 | 27,900 |
| 2005/09/29 | 2,050 | 2,060 | 2,035 | 2,050 | 22,700 |
| 2005/09/28 | 2,025 | 2,050 | 2,020 | 2,040 | 13,800 |
| 2005/09/27 | 2,020 | 2,045 | 2,015 | 2,015 | 6,900 |
| 2005/09/26 | 2,040 | 2,040 | 2,000 | 2,040 | 15,400 |
| 2005/09/22 | 2,015 | 2,020 | 2,000 | 2,020 | 15,400 |
| 2005/09/21 | 1,995 | 2,010 | 1,987 | 2,000 | 19,200 |
| 2005/09/20 | 1,992 | 2,010 | 1,980 | 1,981 | 11,600 |
| 2005/09/16 | 2,000 | 2,015 | 1,990 | 1,990 | 13,500 |
| 2005/09/15 | 1,998 | 2,010 | 1,990 | 1,995 | 13,200 |
| 2005/09/14 | 1,999 | 2,005 | 1,981 | 2,005 | 12,700 |
| 2005/09/13 | 2,000 | 2,010 | 1,982 | 1,986 | 7,000 |
| 2005/09/12 | 2,025 | 2,030 | 1,990 | 2,005 | 10,400 |
| 2005/09/09 | 2,030 | 2,030 | 1,999 | 2,010 | 34,900 |
| 2005/09/08 | 2,000 | 2,010 | 1,940 | 2,010 | 8,300 |
| 2005/09/07 | 2,000 | 2,015 | 1,991 | 2,010 | 26,900 |
| 2005/09/06 | 2,000 | 2,005 | 2,000 | 2,000 | 7,600 |
| 2005/09/05 | 2,000 | 2,020 | 2,000 | 2,005 | 7,400 |
| 2005/09/02 | 2,030 | 2,030 | 2,010 | 2,010 | 20,200 |
| 2005/09/01 | 2,020 | 2,030 | 2,010 | 2,015 | 10,100 |
| 2005/08/31 | 2,000 | 2,015 | 1,985 | 2,000 | 22,000 |
| 2005/08/30 | 1,964 | 2,005 | 1,964 | 1,985 | 17,100 |
| 2005/08/29 | 1,999 | 1,999 | 1,956 | 1,962 | 4,900 |
| 2005/08/26 | 1,977 | 2,000 | 1,914 | 1,999 | 19,200 |
| 2005/08/25 | 2,000 | 2,000 | 1,986 | 2,000 | 9,000 |
| 2005/08/24 | 1,997 | 2,000 | 1,981 | 2,000 | 6,800 |
| 2005/08/23 | 1,999 | 2,005 | 1,958 | 1,997 | 25,700 |
| 2005/08/22 | 1,977 | 2,005 | 1,973 | 2,000 | 18,400 |
| 2005/08/19 | 2,000 | 2,005 | 1,985 | 1,997 | 20,800 |
| 2005/08/18 | 1,991 | 2,005 | 1,991 | 2,005 | 30,000 |
| 2005/08/17 | 1,985 | 1,992 | 1,963 | 1,990 | 16,100 |
| 2005/08/16 | 2,010 | 2,010 | 2,000 | 2,005 | 4,600 |
| 2005/08/15 | 1,960 | 2,020 | 1,960 | 2,000 | 7,200 |
| 2005/08/12 | 2,020 | 2,025 | 2,000 | 2,000 | 5,200 |
| 2005/08/11 | 2,025 | 2,030 | 2,000 | 2,000 | 10,600 |
| 2005/08/10 | 2,005 | 2,045 | 2,000 | 2,045 | 12,600 |
| 2005/08/09 | 2,000 | 2,010 | 1,995 | 2,000 | 14,300 |
| 2005/08/08 | 1,931 | 1,999 | 1,920 | 1,954 | 14,600 |
| 2005/08/05 | 1,961 | 2,005 | 1,900 | 2,005 | 14,900 |
| 2005/08/04 | 1,989 | 2,000 | 1,960 | 1,960 | 8,600 |
| 2005/08/03 | 2,020 | 2,030 | 2,000 | 2,000 | 7,100 |
| 2005/08/02 | 2,030 | 2,040 | 2,020 | 2,020 | 9,800 |
| 2005/08/01 | 2,030 | 2,030 | 2,020 | 2,030 | 4,700 |
| 2005/07/29 | 2,040 | 2,040 | 2,000 | 2,010 | 7,800 |
| 2005/07/28 | 2,030 | 2,035 | 2,010 | 2,030 | 11,900 |
| 2005/07/27 | 2,000 | 2,035 | 2,000 | 2,030 | 9,600 |
| 2005/07/26 | 2,010 | 2,035 | 2,000 | 2,000 | 5,400 |
| 2005/07/25 | 2,045 | 2,045 | 2,005 | 2,025 | 10,200 |
| 2005/07/22 | 2,005 | 2,035 | 2,005 | 2,005 | 12,100 |
| 2005/07/21 | 2,030 | 2,030 | 2,010 | 2,010 | 7,200 |
| 2005/07/20 | 2,010 | 2,030 | 2,005 | 2,020 | 6,800 |
| 2005/07/19 | 2,050 | 2,050 | 2,010 | 2,025 | 7,900 |
| 2005/07/15 | 2,010 | 2,025 | 2,005 | 2,015 | 15,100 |
| 2005/07/14 | 2,040 | 2,040 | 2,005 | 2,005 | 21,300 |
| 2005/07/13 | 2,000 | 2,010 | 2,000 | 2,010 | 5,700 |
| 2005/07/12 | 2,000 | 2,010 | 1,992 | 2,005 | 7,900 |
| 2005/07/11 | 2,005 | 2,030 | 1,995 | 2,000 | 17,200 |
| 2005/07/08 | 2,005 | 2,030 | 2,000 | 2,020 | 13,800 |
| 2005/07/07 | 2,005 | 2,030 | 2,000 | 2,010 | 6,800 |
| 2005/07/06 | 2,030 | 2,055 | 2,000 | 2,000 | 10,200 |
| 2005/07/05 | 2,060 | 2,065 | 2,035 | 2,040 | 14,800 |
| 2005/07/04 | 2,030 | 2,080 | 2,020 | 2,080 | 43,900 |
| 2005/07/01 | 1,980 | 2,030 | 1,980 | 2,030 | 39,900 |
| 2005/06/30 | 1,982 | 1,988 | 1,980 | 1,981 | 32,500 |
| 2005/06/29 | 1,980 | 1,987 | 1,961 | 1,982 | 18,900 |
| 2005/06/28 | 1,959 | 1,969 | 1,930 | 1,945 | 10,600 |
| 2005/06/27 | 1,965 | 1,980 | 1,952 | 1,959 | 10,800 |
| 2005/06/24 | 1,930 | 1,965 | 1,906 | 1,965 | 11,700 |
| 2005/06/23 | 1,955 | 1,960 | 1,940 | 1,950 | 10,300 |
| 2005/06/22 | 1,945 | 1,960 | 1,944 | 1,960 | 12,300 |
| 2005/06/21 | 1,959 | 1,963 | 1,946 | 1,955 | 12,000 |
| 2005/06/20 | 1,950 | 1,967 | 1,943 | 1,965 | 17,000 |
| 2005/06/17 | 1,900 | 1,965 | 1,900 | 1,949 | 73,800 |
| 2005/06/16 | 1,862 | 1,899 | 1,831 | 1,880 | 29,400 |
| 2005/06/15 | 1,850 | 1,869 | 1,830 | 1,864 | 15,300 |
| 2005/06/14 | 1,838 | 1,845 | 1,830 | 1,830 | 3,300 |
| 2005/06/13 | 1,825 | 1,838 | 1,814 | 1,835 | 15,000 |
| 2005/06/10 | 1,848 | 1,848 | 1,830 | 1,838 | 23,700 |
| 2005/06/09 | 1,820 | 1,849 | 1,813 | 1,845 | 23,300 |
| 2005/06/08 | 1,830 | 1,840 | 1,825 | 1,830 | 7,200 |
| 2005/06/07 | 1,848 | 1,855 | 1,830 | 1,840 | 6,300 |
| 2005/06/06 | 1,870 | 1,870 | 1,830 | 1,848 | 7,700 |
| 2005/06/03 | 1,830 | 1,870 | 1,818 | 1,870 | 19,800 |
| 2005/06/02 | 1,846 | 1,850 | 1,813 | 1,825 | 18,700 |
| 2005/06/01 | 1,834 | 1,847 | 1,831 | 1,846 | 8,400 |
| 2005/05/31 | 1,811 | 1,847 | 1,800 | 1,847 | 11,800 |
| 2005/05/30 | 1,831 | 1,860 | 1,830 | 1,830 | 10,000 |
| 2005/05/27 | 1,830 | 1,844 | 1,828 | 1,831 | 12,000 |
| 2005/05/26 | 1,857 | 1,857 | 1,800 | 1,830 | 11,200 |
| 2005/05/25 | 1,859 | 1,859 | 1,797 | 1,797 | 12,700 |
| 2005/05/24 | 1,827 | 1,850 | 1,806 | 1,845 | 20,700 |
| 2005/05/23 | 1,824 | 1,835 | 1,824 | 1,826 | 9,600 |
| 2005/05/20 | 1,850 | 1,850 | 1,820 | 1,820 | 17,100 |
| 2005/05/19 | 1,802 | 1,827 | 1,793 | 1,827 | 30,000 |
| 2005/05/18 | 1,799 | 1,811 | 1,795 | 1,804 | 22,700 |
| 2005/05/17 | 1,806 | 1,836 | 1,789 | 1,795 | 12,900 |
| 2005/05/16 | 1,850 | 1,855 | 1,800 | 1,804 | 10,200 |
| 2005/05/13 | 1,872 | 1,873 | 1,846 | 1,853 | 14,200 |
| 2005/05/12 | 1,842 | 1,890 | 1,842 | 1,872 | 18,000 |
| 2005/05/11 | 1,817 | 1,888 | 1,817 | 1,862 | 63,900 |
| 2005/05/10 | 1,770 | 1,991 | 1,770 | 1,801 | 191,800 |
| 2005/05/09 | 1,733 | 1,770 | 1,730 | 1,760 | 64,700 |
| 2005/05/06 | 1,724 | 1,747 | 1,724 | 1,730 | 19,800 |
| 2005/05/02 | 1,704 | 1,744 | 1,704 | 1,724 | 10,100 |
| 2005/04/28 | 1,742 | 1,743 | 1,720 | 1,720 | 20,600 |
| 2005/04/27 | 1,731 | 1,739 | 1,711 | 1,739 | 39,000 |
| 2005/04/26 | 1,719 | 1,749 | 1,715 | 1,743 | 24,600 |
| 2005/04/25 | 1,706 | 1,718 | 1,703 | 1,704 | 13,400 |
| 2005/04/22 | 1,709 | 1,718 | 1,706 | 1,711 | 17,900 |
| 2005/04/21 | 1,681 | 1,705 | 1,678 | 1,699 | 18,700 |
| 2005/04/20 | 1,763 | 1,763 | 1,721 | 1,721 | 38,300 |
| 2005/04/19 | 1,730 | 1,785 | 1,730 | 1,777 | 25,300 |
| 2005/04/18 | 1,780 | 1,782 | 1,748 | 1,748 | 71,000 |
| 2005/04/15 | 1,800 | 1,800 | 1,766 | 1,782 | 26,600 |
| 2005/04/14 | 1,834 | 1,836 | 1,801 | 1,823 | 9,300 |
| 2005/04/13 | 1,834 | 1,864 | 1,832 | 1,864 | 19,600 |
| 2005/04/12 | 1,848 | 1,865 | 1,824 | 1,836 | 11,300 |
| 2005/04/11 | 1,880 | 1,880 | 1,849 | 1,865 | 20,400 |
| 2005/04/08 | 1,848 | 1,880 | 1,835 | 1,876 | 60,000 |
| 2005/04/07 | 1,829 | 1,845 | 1,817 | 1,835 | 22,600 |
| 2005/04/06 | 1,830 | 1,830 | 1,810 | 1,820 | 18,600 |
| 2005/04/05 | 1,820 | 1,840 | 1,813 | 1,840 | 15,900 |
| 2005/04/04 | 1,824 | 1,826 | 1,810 | 1,810 | 17,400 |
| 2005/04/01 | 1,830 | 1,830 | 1,820 | 1,828 | 25,400 |
| 2005/03/31 | 1,825 | 1,829 | 1,799 | 1,826 | 35,000 |
| 2005/03/30 | 1,830 | 1,837 | 1,826 | 1,835 | 23,900 |
| 2005/03/29 | 1,850 | 1,852 | 1,825 | 1,844 | 16,100 |
| 2005/03/28 | 1,848 | 1,850 | 1,837 | 1,849 | 11,500 |
| 2005/03/25 | 1,820 | 1,828 | 1,800 | 1,828 | 37,900 |
| 2005/03/24 | 1,794 | 1,826 | 1,783 | 1,786 | 41,600 |
| 2005/03/23 | 1,771 | 1,780 | 1,753 | 1,771 | 29,300 |
| 2005/03/22 | 1,810 | 1,810 | 1,790 | 1,790 | 12,700 |
| 2005/03/18 | 1,810 | 1,817 | 1,786 | 1,801 | 31,200 |
| 2005/03/17 | 1,820 | 1,820 | 1,790 | 1,802 | 13,500 |
| 2005/03/16 | 1,850 | 1,850 | 1,822 | 1,826 | 13,700 |
| 2005/03/15 | 1,836 | 1,845 | 1,816 | 1,831 | 36,100 |
| 2005/03/14 | 1,842 | 1,843 | 1,820 | 1,820 | 10,400 |
| 2005/03/11 | 1,850 | 1,852 | 1,842 | 1,842 | 27,500 |
| 2005/03/10 | 1,829 | 1,849 | 1,829 | 1,847 | 13,700 |
| 2005/03/09 | 1,830 | 1,849 | 1,830 | 1,831 | 11,700 |
| 2005/03/08 | 1,850 | 1,858 | 1,835 | 1,836 | 16,500 |
| 2005/03/07 | 1,850 | 1,877 | 1,847 | 1,858 | 15,800 |
| 2005/03/04 | 1,850 | 1,863 | 1,841 | 1,857 | 11,500 |
| 2005/03/03 | 1,859 | 1,865 | 1,854 | 1,858 | 22,600 |
| 2005/03/02 | 1,889 | 1,889 | 1,855 | 1,865 | 8,900 |
| 2005/03/01 | 1,870 | 1,876 | 1,854 | 1,869 | 16,200 |
| 2005/02/28 | 1,850 | 1,877 | 1,846 | 1,875 | 34,000 |
| 2005/02/25 | 1,826 | 1,858 | 1,821 | 1,842 | 56,300 |
| 2005/02/24 | 1,799 | 1,801 | 1,782 | 1,801 | 30,200 |
| 2005/02/23 | 1,794 | 1,794 | 1,762 | 1,767 | 23,000 |
| 2005/02/22 | 1,789 | 1,798 | 1,775 | 1,775 | 17,000 |
| 2005/02/21 | 1,782 | 1,800 | 1,782 | 1,789 | 27,000 |
| 2005/02/18 | 1,782 | 1,785 | 1,767 | 1,774 | 32,300 |
| 2005/02/17 | 1,780 | 1,780 | 1,765 | 1,779 | 24,800 |
| 2005/02/16 | 1,780 | 1,780 | 1,751 | 1,755 | 16,600 |
| 2005/02/15 | 1,779 | 1,780 | 1,764 | 1,780 | 26,100 |
| 2005/02/14 | 1,785 | 1,785 | 1,755 | 1,755 | 32,200 |
| 2005/02/10 | 1,722 | 1,759 | 1,700 | 1,750 | 33,400 |
| 2005/02/09 | 1,696 | 1,715 | 1,696 | 1,711 | 21,600 |
| 2005/02/08 | 1,707 | 1,719 | 1,706 | 1,708 | 24,800 |
| 2005/02/07 | 1,715 | 1,720 | 1,706 | 1,707 | 15,000 |
| 2005/02/04 | 1,707 | 1,710 | 1,690 | 1,705 | 19,900 |
| 2005/02/03 | 1,674 | 1,696 | 1,664 | 1,696 | 35,100 |
| 2005/02/02 | 1,677 | 1,684 | 1,660 | 1,671 | 33,500 |
| 2005/02/01 | 1,704 | 1,707 | 1,672 | 1,687 | 15,500 |
| 2005/01/31 | 1,705 | 1,719 | 1,700 | 1,704 | 20,300 |
| 2005/01/28 | 1,720 | 1,729 | 1,686 | 1,712 | 21,200 |
| 2005/01/27 | 1,734 | 1,734 | 1,720 | 1,720 | 8,100 |
| 2005/01/26 | 1,721 | 1,729 | 1,721 | 1,722 | 8,400 |
| 2005/01/25 | 1,732 | 1,732 | 1,720 | 1,721 | 18,400 |
| 2005/01/24 | 1,750 | 1,750 | 1,716 | 1,722 | 10,500 |
| 2005/01/21 | 1,720 | 1,730 | 1,717 | 1,720 | 14,100 |
| 2005/01/20 | 1,722 | 1,728 | 1,721 | 1,721 | 8,700 |
| 2005/01/19 | 1,732 | 1,755 | 1,731 | 1,731 | 7,500 |
| 2005/01/18 | 1,750 | 1,754 | 1,739 | 1,749 | 16,300 |
| 2005/01/17 | 1,740 | 1,756 | 1,731 | 1,739 | 15,300 |
| 2005/01/14 | 1,729 | 1,748 | 1,718 | 1,740 | 28,600 |
| 2005/01/13 | 1,730 | 1,745 | 1,729 | 1,732 | 14,200 |
| 2005/01/12 | 1,754 | 1,754 | 1,730 | 1,730 | 20,400 |
| 2005/01/11 | 1,750 | 1,755 | 1,740 | 1,755 | 11,400 |
| 2005/01/07 | 1,730 | 1,741 | 1,730 | 1,740 | 5,900 |
| 2005/01/06 | 1,730 | 1,736 | 1,729 | 1,732 | 16,600 |
| 2005/01/05 | 1,733 | 1,734 | 1,723 | 1,729 | 7,700 |
| 2005/01/04 | 1,716 | 1,745 | 1,716 | 1,733 | 4,600 |