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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,588 | 1,617 | 1,583 | 1,601 | 20,500 |
| 2010/12/29 | 1,535 | 1,599 | 1,535 | 1,588 | 18,900 |
| 2010/12/28 | 1,534 | 1,552 | 1,530 | 1,540 | 20,300 |
| 2010/12/27 | 1,575 | 1,586 | 1,528 | 1,555 | 20,400 |
| 2010/12/24 | 1,600 | 1,600 | 1,522 | 1,560 | 36,200 |
| 2010/12/22 | 1,642 | 1,645 | 1,600 | 1,600 | 31,100 |
| 2010/12/21 | 1,660 | 1,674 | 1,625 | 1,650 | 27,100 |
| 2010/12/20 | 1,691 | 1,693 | 1,653 | 1,662 | 14,200 |
| 2010/12/17 | 1,678 | 1,691 | 1,668 | 1,681 | 24,100 |
| 2010/12/16 | 1,697 | 1,697 | 1,676 | 1,678 | 10,800 |
| 2010/12/15 | 1,690 | 1,690 | 1,652 | 1,689 | 26,700 |
| 2010/12/14 | 1,670 | 1,685 | 1,665 | 1,675 | 31,600 |
| 2010/12/13 | 1,640 | 1,670 | 1,637 | 1,670 | 10,900 |
| 2010/12/10 | 1,671 | 1,671 | 1,632 | 1,640 | 34,300 |
| 2010/12/09 | 1,684 | 1,685 | 1,642 | 1,650 | 14,000 |
| 2010/12/08 | 1,670 | 1,688 | 1,669 | 1,684 | 19,700 |
| 2010/12/07 | 1,672 | 1,673 | 1,627 | 1,664 | 16,200 |
| 2010/12/06 | 1,661 | 1,694 | 1,656 | 1,660 | 16,700 |
| 2010/12/03 | 1,680 | 1,698 | 1,665 | 1,672 | 17,200 |
| 2010/12/02 | 1,660 | 1,687 | 1,655 | 1,675 | 22,400 |
| 2010/12/01 | 1,635 | 1,646 | 1,625 | 1,646 | 13,900 |
| 2010/11/30 | 1,661 | 1,661 | 1,635 | 1,648 | 16,900 |
| 2010/11/29 | 1,672 | 1,683 | 1,653 | 1,660 | 15,900 |
| 2010/11/26 | 1,648 | 1,680 | 1,642 | 1,644 | 24,100 |
| 2010/11/25 | 1,662 | 1,688 | 1,630 | 1,676 | 32,700 |
| 2010/11/24 | 1,617 | 1,633 | 1,615 | 1,622 | 16,100 |
| 2010/11/22 | 1,657 | 1,676 | 1,651 | 1,657 | 13,600 |
| 2010/11/19 | 1,690 | 1,690 | 1,636 | 1,657 | 11,800 |
| 2010/11/18 | 1,644 | 1,680 | 1,644 | 1,678 | 15,800 |
| 2010/11/17 | 1,627 | 1,660 | 1,606 | 1,649 | 11,700 |
| 2010/11/16 | 1,645 | 1,684 | 1,629 | 1,643 | 19,900 |
| 2010/11/15 | 1,593 | 1,656 | 1,552 | 1,652 | 34,800 |
| 2010/11/12 | 1,600 | 1,632 | 1,560 | 1,593 | 20,800 |
| 2010/11/11 | 1,596 | 1,611 | 1,596 | 1,602 | 17,100 |
| 2010/11/10 | 1,580 | 1,645 | 1,572 | 1,585 | 25,100 |
| 2010/11/09 | 1,540 | 1,614 | 1,540 | 1,614 | 20,200 |
| 2010/11/08 | 1,481 | 1,559 | 1,481 | 1,559 | 24,400 |
| 2010/11/05 | 1,479 | 1,504 | 1,468 | 1,478 | 33,900 |
| 2010/11/04 | 1,437 | 1,489 | 1,437 | 1,476 | 18,300 |
| 2010/11/02 | 1,457 | 1,457 | 1,429 | 1,431 | 8,900 |
| 2010/11/01 | 1,454 | 1,475 | 1,435 | 1,454 | 10,300 |
| 2010/10/29 | 1,479 | 1,482 | 1,437 | 1,454 | 19,600 |
| 2010/10/28 | 1,491 | 1,498 | 1,470 | 1,498 | 27,400 |
| 2010/10/27 | 1,490 | 1,508 | 1,467 | 1,480 | 14,700 |
| 2010/10/26 | 1,485 | 1,501 | 1,485 | 1,489 | 22,300 |
| 2010/10/25 | 1,518 | 1,518 | 1,470 | 1,484 | 17,800 |
| 2010/10/22 | 1,481 | 1,512 | 1,481 | 1,489 | 11,200 |
| 2010/10/21 | 1,510 | 1,513 | 1,481 | 1,487 | 23,500 |
| 2010/10/20 | 1,513 | 1,541 | 1,500 | 1,505 | 16,500 |
| 2010/10/19 | 1,547 | 1,570 | 1,519 | 1,543 | 13,800 |
| 2010/10/18 | 1,523 | 1,589 | 1,500 | 1,546 | 21,000 |
| 2010/10/15 | 1,563 | 1,563 | 1,515 | 1,522 | 23,000 |
| 2010/10/14 | 1,600 | 1,600 | 1,573 | 1,585 | 26,400 |
| 2010/10/13 | 1,585 | 1,640 | 1,559 | 1,572 | 13,800 |
| 2010/10/12 | 1,660 | 1,660 | 1,574 | 1,584 | 38,900 |
| 2010/10/08 | 1,620 | 1,672 | 1,616 | 1,660 | 30,600 |
| 2010/10/07 | 1,606 | 1,629 | 1,566 | 1,618 | 15,400 |
| 2010/10/06 | 1,614 | 1,614 | 1,583 | 1,608 | 28,100 |
| 2010/10/05 | 1,570 | 1,616 | 1,553 | 1,598 | 35,800 |
| 2010/10/04 | 1,671 | 1,683 | 1,592 | 1,594 | 81,900 |
| 2010/10/01 | 1,566 | 1,797 | 1,566 | 1,742 | 107,100 |
| 2010/09/30 | 1,629 | 1,629 | 1,568 | 1,577 | 8,900 |
| 2010/09/29 | 1,606 | 1,650 | 1,601 | 1,630 | 28,100 |
| 2010/09/28 | 1,614 | 1,614 | 1,574 | 1,594 | 15,400 |
| 2010/09/27 | 1,577 | 1,610 | 1,558 | 1,595 | 26,100 |
| 2010/09/24 | 1,572 | 1,580 | 1,546 | 1,556 | 24,700 |
| 2010/09/22 | 1,555 | 1,587 | 1,542 | 1,572 | 23,200 |
| 2010/09/21 | 1,550 | 1,556 | 1,535 | 1,554 | 12,700 |
| 2010/09/17 | 1,547 | 1,549 | 1,540 | 1,544 | 18,300 |
| 2010/09/16 | 1,543 | 1,547 | 1,531 | 1,546 | 17,000 |
| 2010/09/15 | 1,520 | 1,548 | 1,463 | 1,540 | 19,900 |
| 2010/09/14 | 1,520 | 1,530 | 1,511 | 1,521 | 10,000 |
| 2010/09/13 | 1,529 | 1,535 | 1,515 | 1,527 | 22,800 |
| 2010/09/10 | 1,510 | 1,558 | 1,510 | 1,535 | 28,500 |
| 2010/09/09 | 1,470 | 1,500 | 1,450 | 1,495 | 21,100 |
| 2010/09/08 | 1,474 | 1,474 | 1,402 | 1,451 | 20,500 |
| 2010/09/07 | 1,429 | 1,489 | 1,429 | 1,478 | 23,500 |
| 2010/09/06 | 1,378 | 1,461 | 1,378 | 1,456 | 13,900 |
| 2010/09/03 | 1,354 | 1,400 | 1,340 | 1,378 | 12,000 |
| 2010/09/02 | 1,331 | 1,356 | 1,331 | 1,354 | 12,300 |
| 2010/09/01 | 1,314 | 1,347 | 1,300 | 1,330 | 14,600 |
| 2010/08/31 | 1,371 | 1,371 | 1,313 | 1,314 | 16,100 |
| 2010/08/30 | 1,380 | 1,428 | 1,375 | 1,399 | 18,700 |
| 2010/08/27 | 1,317 | 1,386 | 1,317 | 1,374 | 23,900 |
| 2010/08/26 | 1,307 | 1,316 | 1,280 | 1,316 | 14,900 |
| 2010/08/25 | 1,330 | 1,339 | 1,290 | 1,306 | 30,600 |
| 2010/08/24 | 1,359 | 1,380 | 1,330 | 1,354 | 29,700 |
| 2010/08/23 | 1,400 | 1,401 | 1,355 | 1,358 | 14,300 |
| 2010/08/20 | 1,397 | 1,413 | 1,360 | 1,401 | 13,500 |
| 2010/08/19 | 1,376 | 1,450 | 1,376 | 1,414 | 13,400 |
| 2010/08/18 | 1,332 | 1,386 | 1,332 | 1,375 | 15,600 |
| 2010/08/17 | 1,290 | 1,341 | 1,290 | 1,327 | 13,000 |
| 2010/08/16 | 1,339 | 1,339 | 1,300 | 1,305 | 14,200 |
| 2010/08/13 | 1,331 | 1,360 | 1,316 | 1,357 | 12,300 |
| 2010/08/12 | 1,316 | 1,340 | 1,281 | 1,336 | 25,900 |
| 2010/08/11 | 1,356 | 1,372 | 1,314 | 1,324 | 28,400 |
| 2010/08/10 | 1,403 | 1,405 | 1,371 | 1,384 | 16,800 |
| 2010/08/09 | 1,393 | 1,429 | 1,393 | 1,402 | 27,600 |
| 2010/08/06 | 1,421 | 1,445 | 1,420 | 1,436 | 18,600 |
| 2010/08/05 | 1,408 | 1,427 | 1,396 | 1,413 | 43,000 |
| 2010/08/04 | 1,421 | 1,431 | 1,356 | 1,366 | 62,000 |
| 2010/08/03 | 1,544 | 1,571 | 1,450 | 1,461 | 67,000 |
| 2010/08/02 | 1,550 | 1,616 | 1,523 | 1,584 | 23,300 |
| 2010/07/30 | 1,560 | 1,560 | 1,524 | 1,529 | 9,100 |
| 2010/07/29 | 1,586 | 1,586 | 1,546 | 1,559 | 12,800 |
| 2010/07/28 | 1,570 | 1,595 | 1,570 | 1,585 | 13,500 |
| 2010/07/27 | 1,531 | 1,579 | 1,523 | 1,539 | 15,900 |
| 2010/07/26 | 1,537 | 1,550 | 1,532 | 1,548 | 12,300 |
| 2010/07/23 | 1,491 | 1,560 | 1,491 | 1,510 | 22,600 |
| 2010/07/22 | 1,510 | 1,510 | 1,491 | 1,491 | 20,500 |
| 2010/07/21 | 1,578 | 1,600 | 1,533 | 1,533 | 14,700 |
| 2010/07/20 | 1,574 | 1,612 | 1,555 | 1,577 | 14,000 |
| 2010/07/16 | 1,640 | 1,640 | 1,579 | 1,608 | 9,100 |
| 2010/07/15 | 1,649 | 1,650 | 1,621 | 1,639 | 19,900 |
| 2010/07/14 | 1,590 | 1,620 | 1,585 | 1,613 | 11,700 |
| 2010/07/13 | 1,640 | 1,649 | 1,538 | 1,548 | 22,600 |
| 2010/07/12 | 1,622 | 1,647 | 1,603 | 1,619 | 3,400 |
| 2010/07/09 | 1,614 | 1,633 | 1,576 | 1,622 | 15,200 |
| 2010/07/08 | 1,593 | 1,607 | 1,560 | 1,592 | 16,600 |
| 2010/07/07 | 1,640 | 1,658 | 1,502 | 1,553 | 19,800 |
| 2010/07/06 | 1,626 | 1,667 | 1,610 | 1,640 | 21,900 |
| 2010/07/05 | 1,540 | 1,656 | 1,540 | 1,626 | 20,000 |
| 2010/07/02 | 1,562 | 1,586 | 1,524 | 1,538 | 25,500 |
| 2010/07/01 | 1,566 | 1,603 | 1,545 | 1,561 | 30,000 |
| 2010/06/30 | 1,612 | 1,613 | 1,575 | 1,594 | 26,100 |
| 2010/06/29 | 1,714 | 1,715 | 1,647 | 1,652 | 33,100 |
| 2010/06/28 | 1,743 | 1,744 | 1,676 | 1,715 | 20,500 |
| 2010/06/25 | 1,717 | 1,730 | 1,700 | 1,730 | 29,500 |
| 2010/06/24 | 1,698 | 1,723 | 1,690 | 1,716 | 14,500 |
| 2010/06/23 | 1,700 | 1,710 | 1,670 | 1,692 | 28,100 |
| 2010/06/22 | 1,693 | 1,719 | 1,681 | 1,710 | 15,400 |
| 2010/06/21 | 1,672 | 1,723 | 1,672 | 1,720 | 26,500 |
| 2010/06/18 | 1,678 | 1,682 | 1,668 | 1,675 | 19,600 |
| 2010/06/17 | 1,666 | 1,671 | 1,655 | 1,664 | 21,000 |
| 2010/06/16 | 1,649 | 1,668 | 1,609 | 1,665 | 21,700 |
| 2010/06/15 | 1,630 | 1,645 | 1,616 | 1,634 | 18,900 |
| 2010/06/14 | 1,593 | 1,639 | 1,593 | 1,639 | 27,700 |
| 2010/06/11 | 1,580 | 1,605 | 1,564 | 1,598 | 58,700 |
| 2010/06/10 | 1,518 | 1,577 | 1,510 | 1,563 | 38,700 |
| 2010/06/09 | 1,446 | 1,538 | 1,446 | 1,519 | 56,400 |
| 2010/06/08 | 1,416 | 1,462 | 1,400 | 1,445 | 15,000 |
| 2010/06/07 | 1,469 | 1,497 | 1,439 | 1,441 | 24,100 |
| 2010/06/04 | 1,513 | 1,532 | 1,499 | 1,510 | 20,600 |
| 2010/06/03 | 1,449 | 1,525 | 1,449 | 1,513 | 20,500 |
| 2010/06/02 | 1,448 | 1,485 | 1,413 | 1,435 | 23,000 |
| 2010/06/01 | 1,505 | 1,540 | 1,440 | 1,475 | 54,900 |
| 2010/05/31 | 1,398 | 1,540 | 1,398 | 1,480 | 46,900 |
| 2010/05/28 | 1,386 | 1,412 | 1,357 | 1,397 | 45,600 |
| 2010/05/27 | 1,340 | 1,410 | 1,304 | 1,356 | 49,200 |
| 2010/05/26 | 1,390 | 1,434 | 1,350 | 1,350 | 51,100 |
| 2010/05/25 | 1,381 | 1,436 | 1,364 | 1,383 | 33,100 |
| 2010/05/24 | 1,385 | 1,410 | 1,347 | 1,380 | 27,500 |
| 2010/05/21 | 1,408 | 1,431 | 1,359 | 1,397 | 37,600 |
| 2010/05/20 | 1,487 | 1,511 | 1,433 | 1,438 | 21,900 |
| 2010/05/19 | 1,489 | 1,500 | 1,460 | 1,487 | 24,000 |
| 2010/05/18 | 1,481 | 1,550 | 1,480 | 1,490 | 36,800 |
| 2010/05/17 | 1,499 | 1,500 | 1,451 | 1,472 | 44,200 |
| 2010/05/14 | 1,520 | 1,531 | 1,499 | 1,512 | 35,200 |
| 2010/05/13 | 1,516 | 1,526 | 1,480 | 1,521 | 83,600 |
| 2010/05/12 | 1,539 | 1,582 | 1,510 | 1,513 | 112,500 |
| 2010/05/11 | 1,500 | 1,536 | 1,467 | 1,477 | 54,700 |
| 2010/05/10 | 1,469 | 1,504 | 1,431 | 1,459 | 52,800 |
| 2010/05/07 | 1,420 | 1,490 | 1,391 | 1,468 | 74,500 |
| 2010/05/06 | 1,575 | 1,575 | 1,513 | 1,528 | 57,800 |
| 2010/04/30 | 1,572 | 1,585 | 1,555 | 1,575 | 64,700 |
| 2010/04/28 | 1,554 | 1,593 | 1,523 | 1,568 | 68,600 |
| 2010/04/27 | 1,596 | 1,618 | 1,571 | 1,603 | 33,500 |
| 2010/04/26 | 1,590 | 1,604 | 1,584 | 1,596 | 40,400 |
| 2010/04/23 | 1,540 | 1,600 | 1,533 | 1,578 | 99,400 |
| 2010/04/22 | 1,515 | 1,568 | 1,492 | 1,554 | 76,700 |
| 2010/04/21 | 1,470 | 1,542 | 1,470 | 1,542 | 113,800 |
| 2010/04/20 | 1,440 | 1,465 | 1,429 | 1,465 | 82,400 |
| 2010/04/19 | 1,430 | 1,446 | 1,417 | 1,440 | 59,100 |
| 2010/04/16 | 1,443 | 1,443 | 1,419 | 1,425 | 42,100 |
| 2010/04/15 | 1,421 | 1,445 | 1,411 | 1,443 | 60,200 |
| 2010/04/14 | 1,411 | 1,420 | 1,407 | 1,410 | 27,200 |
| 2010/04/13 | 1,417 | 1,417 | 1,394 | 1,411 | 35,600 |
| 2010/04/12 | 1,426 | 1,430 | 1,411 | 1,411 | 32,100 |
| 2010/04/09 | 1,416 | 1,427 | 1,409 | 1,422 | 27,300 |
| 2010/04/08 | 1,400 | 1,429 | 1,400 | 1,416 | 61,100 |
| 2010/04/07 | 1,433 | 1,433 | 1,408 | 1,411 | 31,900 |
| 2010/04/06 | 1,443 | 1,443 | 1,418 | 1,434 | 69,500 |
| 2010/04/05 | 1,410 | 1,441 | 1,410 | 1,439 | 39,700 |
| 2010/04/02 | 1,408 | 1,420 | 1,392 | 1,413 | 53,800 |
| 2010/04/01 | 1,400 | 1,409 | 1,353 | 1,404 | 68,000 |
| 2010/03/31 | 1,426 | 1,428 | 1,400 | 1,408 | 63,700 |
| 2010/03/30 | 1,438 | 1,438 | 1,415 | 1,426 | 46,900 |
| 2010/03/29 | 1,430 | 1,445 | 1,425 | 1,437 | 34,300 |
| 2010/03/26 | 1,420 | 1,435 | 1,415 | 1,430 | 53,800 |
| 2010/03/25 | 1,409 | 1,441 | 1,395 | 1,424 | 120,000 |
| 2010/03/24 | 1,386 | 1,417 | 1,382 | 1,397 | 96,700 |
| 2010/03/23 | 1,356 | 1,397 | 1,353 | 1,391 | 118,100 |
| 2010/03/19 | 1,346 | 1,355 | 1,334 | 1,352 | 80,100 |
| 2010/03/18 | 1,397 | 1,397 | 1,355 | 1,358 | 118,800 |
| 2010/03/17 | 1,408 | 1,409 | 1,396 | 1,402 | 87,000 |
| 2010/03/16 | 1,420 | 1,420 | 1,383 | 1,394 | 113,700 |
| 2010/03/15 | 1,490 | 1,493 | 1,410 | 1,431 | 135,600 |
| 2010/03/12 | 1,516 | 1,530 | 1,485 | 1,500 | 189,400 |
| 2010/03/11 | 1,561 | 1,563 | 1,541 | 1,548 | 52,000 |
| 2010/03/10 | 1,560 | 1,577 | 1,553 | 1,569 | 16,600 |
| 2010/03/09 | 1,575 | 1,593 | 1,553 | 1,579 | 23,300 |
| 2010/03/08 | 1,573 | 1,612 | 1,573 | 1,599 | 47,900 |
| 2010/03/05 | 1,646 | 1,679 | 1,530 | 1,560 | 133,400 |
| 2010/03/04 | 1,736 | 1,736 | 1,614 | 1,680 | 81,400 |
| 2010/03/03 | 1,527 | 1,893 | 1,496 | 1,816 | 139,900 |
| 2010/03/02 | 1,520 | 1,528 | 1,493 | 1,527 | 16,600 |
| 2010/03/01 | 1,489 | 1,525 | 1,489 | 1,520 | 14,100 |
| 2010/02/26 | 1,505 | 1,529 | 1,500 | 1,529 | 17,600 |
| 2010/02/25 | 1,559 | 1,559 | 1,476 | 1,523 | 29,200 |
| 2010/02/24 | 1,564 | 1,564 | 1,423 | 1,531 | 39,000 |
| 2010/02/23 | 1,572 | 1,580 | 1,519 | 1,563 | 17,900 |
| 2010/02/22 | 1,513 | 1,569 | 1,512 | 1,564 | 25,400 |
| 2010/02/19 | 1,543 | 1,566 | 1,523 | 1,530 | 29,600 |
| 2010/02/18 | 1,530 | 1,546 | 1,530 | 1,543 | 28,300 |
| 2010/02/17 | 1,530 | 1,541 | 1,514 | 1,540 | 30,300 |
| 2010/02/16 | 1,491 | 1,543 | 1,491 | 1,517 | 41,300 |
| 2010/02/15 | 1,431 | 1,495 | 1,430 | 1,489 | 25,800 |
| 2010/02/12 | 1,420 | 1,430 | 1,420 | 1,430 | 24,300 |
| 2010/02/10 | 1,400 | 1,432 | 1,395 | 1,426 | 25,700 |
| 2010/02/09 | 1,380 | 1,400 | 1,379 | 1,398 | 21,200 |
| 2010/02/08 | 1,376 | 1,397 | 1,373 | 1,380 | 14,700 |
| 2010/02/05 | 1,390 | 1,409 | 1,372 | 1,399 | 19,800 |
| 2010/02/04 | 1,408 | 1,419 | 1,396 | 1,408 | 25,300 |
| 2010/02/03 | 1,411 | 1,422 | 1,400 | 1,408 | 12,100 |
| 2010/02/02 | 1,428 | 1,430 | 1,399 | 1,410 | 15,700 |
| 2010/02/01 | 1,390 | 1,415 | 1,370 | 1,405 | 18,900 |
| 2010/01/29 | 1,350 | 1,375 | 1,350 | 1,371 | 5,700 |
| 2010/01/28 | 1,351 | 1,376 | 1,351 | 1,375 | 10,700 |
| 2010/01/27 | 1,390 | 1,390 | 1,351 | 1,367 | 16,900 |
| 2010/01/26 | 1,400 | 1,400 | 1,378 | 1,382 | 14,500 |
| 2010/01/25 | 1,410 | 1,410 | 1,390 | 1,395 | 34,700 |
| 2010/01/22 | 1,395 | 1,408 | 1,385 | 1,408 | 11,500 |
| 2010/01/21 | 1,414 | 1,450 | 1,380 | 1,437 | 14,900 |
| 2010/01/20 | 1,450 | 1,467 | 1,381 | 1,440 | 54,700 |
| 2010/01/19 | 1,400 | 1,463 | 1,371 | 1,450 | 26,700 |
| 2010/01/18 | 1,421 | 1,421 | 1,306 | 1,412 | 31,100 |
| 2010/01/15 | 1,413 | 1,428 | 1,402 | 1,421 | 17,500 |
| 2010/01/14 | 1,380 | 1,413 | 1,363 | 1,394 | 13,600 |
| 2010/01/13 | 1,385 | 1,385 | 1,351 | 1,357 | 29,300 |
| 2010/01/12 | 1,375 | 1,393 | 1,360 | 1,384 | 18,600 |
| 2010/01/08 | 1,330 | 1,354 | 1,330 | 1,352 | 19,700 |
| 2010/01/07 | 1,305 | 1,336 | 1,305 | 1,330 | 17,600 |
| 2010/01/06 | 1,303 | 1,303 | 1,283 | 1,289 | 13,200 |
| 2010/01/05 | 1,302 | 1,306 | 1,271 | 1,302 | 29,100 |
| 2010/01/04 | 1,281 | 1,305 | 1,280 | 1,302 | 16,700 |