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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,033 | 1,033 | 1,015 | 1,017 | 11,500 |
| 2019/12/27 | 1,044 | 1,044 | 1,028 | 1,032 | 18,000 |
| 2019/12/26 | 1,036 | 1,036 | 1,015 | 1,032 | 19,800 |
| 2019/12/25 | 1,040 | 1,040 | 1,016 | 1,020 | 18,200 |
| 2019/12/24 | 1,026 | 1,041 | 1,025 | 1,031 | 23,800 |
| 2019/12/23 | 1,025 | 1,027 | 1,017 | 1,018 | 16,500 |
| 2019/12/20 | 1,038 | 1,038 | 1,025 | 1,025 | 22,200 |
| 2019/12/19 | 1,047 | 1,051 | 1,038 | 1,038 | 11,400 |
| 2019/12/18 | 1,058 | 1,058 | 1,036 | 1,047 | 20,700 |
| 2019/12/17 | 1,064 | 1,064 | 1,050 | 1,058 | 25,600 |
| 2019/12/16 | 1,042 | 1,059 | 1,042 | 1,045 | 17,900 |
| 2019/12/13 | 1,056 | 1,064 | 1,045 | 1,047 | 40,900 |
| 2019/12/12 | 1,044 | 1,044 | 1,031 | 1,040 | 16,700 |
| 2019/12/11 | 1,034 | 1,040 | 1,021 | 1,033 | 26,000 |
| 2019/12/10 | 1,051 | 1,051 | 1,031 | 1,034 | 25,700 |
| 2019/12/09 | 1,058 | 1,058 | 1,042 | 1,057 | 25,600 |
| 2019/12/06 | 1,057 | 1,057 | 1,035 | 1,042 | 28,700 |
| 2019/12/05 | 1,053 | 1,058 | 1,048 | 1,054 | 13,100 |
| 2019/12/04 | 1,035 | 1,054 | 1,033 | 1,053 | 13,700 |
| 2019/12/03 | 1,040 | 1,053 | 1,023 | 1,051 | 22,600 |
| 2019/12/02 | 1,064 | 1,067 | 1,054 | 1,059 | 20,700 |
| 2019/11/29 | 1,050 | 1,064 | 1,050 | 1,064 | 23,300 |
| 2019/11/28 | 1,071 | 1,071 | 1,036 | 1,040 | 23,700 |
| 2019/11/27 | 1,084 | 1,084 | 1,067 | 1,071 | 33,500 |
| 2019/11/26 | 1,124 | 1,130 | 1,082 | 1,084 | 50,200 |
| 2019/11/25 | 1,055 | 1,128 | 1,055 | 1,124 | 172,400 |
| 2019/11/22 | 1,018 | 1,047 | 1,018 | 1,033 | 31,000 |
| 2019/11/21 | 1,007 | 1,010 | 995 | 1,008 | 30,600 |
| 2019/11/20 | 1,010 | 1,021 | 1,001 | 1,009 | 24,100 |
| 2019/11/19 | 1,025 | 1,025 | 999 | 1,010 | 23,500 |
| 2019/11/18 | 1,029 | 1,034 | 1,020 | 1,034 | 18,900 |
| 2019/11/15 | 1,009 | 1,021 | 1,000 | 1,019 | 24,500 |
| 2019/11/14 | 1,016 | 1,025 | 1,003 | 1,009 | 19,800 |
| 2019/11/13 | 1,020 | 1,027 | 998 | 1,020 | 47,900 |
| 2019/11/12 | 1,037 | 1,044 | 1,008 | 1,014 | 56,700 |
| 2019/11/11 | 1,032 | 1,048 | 1,029 | 1,045 | 35,100 |
| 2019/11/08 | 1,061 | 1,061 | 1,029 | 1,029 | 66,700 |
| 2019/11/07 | 1,060 | 1,071 | 1,024 | 1,061 | 63,000 |
| 2019/11/06 | 1,069 | 1,069 | 1,045 | 1,055 | 25,200 |
| 2019/11/05 | 1,049 | 1,069 | 1,048 | 1,063 | 53,500 |
| 2019/11/01 | 1,010 | 1,039 | 1,003 | 1,024 | 34,600 |
| 2019/10/31 | 1,035 | 1,039 | 1,017 | 1,018 | 31,200 |
| 2019/10/30 | 1,048 | 1,048 | 1,025 | 1,034 | 40,100 |
| 2019/10/29 | 1,025 | 1,041 | 1,017 | 1,040 | 44,300 |
| 2019/10/28 | 1,001 | 1,024 | 1,001 | 1,022 | 40,700 |
| 2019/10/25 | 1,002 | 1,005 | 983 | 1,000 | 39,500 |
| 2019/10/24 | 1,005 | 1,007 | 991 | 994 | 31,800 |
| 2019/10/23 | 1,012 | 1,012 | 985 | 995 | 33,400 |
| 2019/10/21 | 1,004 | 1,018 | 996 | 1,002 | 61,100 |
| 2019/10/18 | 975 | 1,001 | 972 | 995 | 55,100 |
| 2019/10/17 | 974 | 987 | 958 | 965 | 84,400 |
| 2019/10/16 | 966 | 976 | 957 | 971 | 65,400 |
| 2019/10/15 | 947 | 947 | 931 | 941 | 52,300 |
| 2019/10/11 | 934 | 935 | 913 | 926 | 41,200 |
| 2019/10/10 | 937 | 940 | 920 | 930 | 48,500 |
| 2019/10/09 | 934 | 934 | 917 | 922 | 50,100 |
| 2019/10/08 | 931 | 960 | 928 | 951 | 49,000 |
| 2019/10/07 | 929 | 929 | 915 | 916 | 28,000 |
| 2019/10/04 | 942 | 942 | 920 | 929 | 44,100 |
| 2019/10/03 | 918 | 952 | 913 | 951 | 63,800 |
| 2019/10/02 | 974 | 974 | 940 | 942 | 58,100 |
| 2019/10/01 | 953 | 975 | 941 | 975 | 39,800 |
| 2019/09/30 | 951 | 954 | 926 | 942 | 31,100 |
| 2019/09/27 | 987 | 987 | 945 | 959 | 79,900 |
| 2019/09/26 | 1,009 | 1,014 | 1,001 | 1,001 | 36,500 |
| 2019/09/25 | 992 | 1,010 | 977 | 1,004 | 43,000 |
| 2019/09/24 | 1,009 | 1,016 | 988 | 992 | 32,200 |
| 2019/09/20 | 1,021 | 1,021 | 995 | 1,009 | 35,100 |
| 2019/09/19 | 1,018 | 1,030 | 1,008 | 1,017 | 32,100 |
| 2019/09/18 | 1,013 | 1,020 | 1,001 | 1,011 | 14,900 |
| 2019/09/17 | 1,000 | 1,017 | 998 | 1,008 | 22,700 |
| 2019/09/13 | 1,016 | 1,022 | 997 | 1,014 | 44,600 |
| 2019/09/12 | 1,030 | 1,039 | 1,001 | 1,011 | 45,000 |
| 2019/09/11 | 1,015 | 1,021 | 1,005 | 1,015 | 32,900 |
| 2019/09/10 | 1,025 | 1,046 | 1,021 | 1,025 | 45,200 |
| 2019/09/09 | 1,002 | 1,021 | 994 | 1,020 | 49,600 |
| 2019/09/06 | 959 | 1,003 | 957 | 999 | 75,500 |
| 2019/09/05 | 938 | 954 | 938 | 954 | 30,400 |
| 2019/09/04 | 935 | 944 | 921 | 933 | 43,700 |
| 2019/09/03 | 926 | 954 | 926 | 946 | 26,800 |
| 2019/09/02 | 924 | 936 | 914 | 928 | 27,300 |
| 2019/08/30 | 884 | 933 | 884 | 930 | 61,300 |
| 2019/08/29 | 873 | 875 | 858 | 869 | 19,900 |
| 2019/08/28 | 874 | 884 | 869 | 873 | 16,900 |
| 2019/08/27 | 886 | 886 | 870 | 870 | 23,700 |
| 2019/08/26 | 882 | 882 | 852 | 871 | 42,000 |
| 2019/08/23 | 902 | 913 | 900 | 911 | 19,900 |
| 2019/08/22 | 932 | 945 | 903 | 903 | 25,800 |
| 2019/08/21 | 935 | 935 | 920 | 925 | 18,900 |
| 2019/08/20 | 929 | 951 | 929 | 947 | 17,900 |
| 2019/08/19 | 927 | 945 | 927 | 930 | 26,600 |
| 2019/08/16 | 902 | 921 | 898 | 912 | 19,200 |
| 2019/08/15 | 921 | 921 | 906 | 915 | 22,900 |
| 2019/08/14 | 921 | 936 | 920 | 936 | 14,000 |
| 2019/08/13 | 918 | 922 | 896 | 918 | 32,900 |
| 2019/08/09 | 940 | 945 | 930 | 934 | 16,200 |
| 2019/08/08 | 924 | 951 | 921 | 939 | 28,700 |
| 2019/08/07 | 910 | 936 | 907 | 929 | 35,500 |
| 2019/08/06 | 890 | 910 | 885 | 907 | 42,600 |
| 2019/08/05 | 930 | 943 | 889 | 912 | 111,600 |
| 2019/08/02 | 954 | 961 | 910 | 913 | 53,400 |
| 2019/08/01 | 962 | 974 | 958 | 969 | 17,200 |
| 2019/07/31 | 982 | 989 | 962 | 962 | 21,800 |
| 2019/07/30 | 978 | 990 | 977 | 984 | 20,700 |
| 2019/07/29 | 983 | 983 | 962 | 962 | 12,600 |
| 2019/07/26 | 995 | 998 | 972 | 978 | 19,800 |
| 2019/07/25 | 1,003 | 1,014 | 992 | 1,001 | 23,100 |
| 2019/07/24 | 969 | 999 | 969 | 997 | 76,600 |
| 2019/07/23 | 956 | 973 | 942 | 962 | 34,100 |
| 2019/07/22 | 971 | 976 | 951 | 956 | 29,800 |
| 2019/07/19 | 936 | 983 | 936 | 969 | 36,300 |
| 2019/07/18 | 972 | 972 | 931 | 935 | 79,800 |
| 2019/07/17 | 965 | 992 | 951 | 969 | 42,500 |
| 2019/07/16 | 986 | 993 | 964 | 971 | 41,800 |
| 2019/07/12 | 1,018 | 1,022 | 989 | 992 | 40,400 |
| 2019/07/11 | 1,009 | 1,016 | 1,000 | 1,011 | 22,400 |
| 2019/07/10 | 1,001 | 1,020 | 994 | 1,010 | 44,700 |
| 2019/07/09 | 1,014 | 1,024 | 1,003 | 1,014 | 41,900 |
| 2019/07/08 | 1,031 | 1,031 | 1,010 | 1,015 | 32,400 |
| 2019/07/05 | 1,056 | 1,056 | 1,029 | 1,031 | 27,500 |
| 2019/07/04 | 1,045 | 1,058 | 1,040 | 1,057 | 19,000 |
| 2019/07/03 | 1,046 | 1,064 | 1,033 | 1,039 | 74,800 |
| 2019/07/02 | 1,050 | 1,056 | 1,028 | 1,054 | 59,000 |
| 2019/07/01 | 1,039 | 1,076 | 1,037 | 1,058 | 107,100 |
| 2019/06/28 | 954 | 1,020 | 954 | 1,009 | 150,200 |
| 2019/06/27 | 933 | 957 | 920 | 949 | 156,600 |
| 2019/06/26 | 945 | 953 | 927 | 930 | 93,500 |
| 2019/06/25 | 956 | 978 | 937 | 946 | 95,400 |
| 2019/06/24 | 970 | 986 | 953 | 953 | 89,900 |
| 2019/06/21 | 964 | 992 | 943 | 943 | 318,200 |
| 2019/06/20 | 973 | 975 | 943 | 956 | 70,800 |
| 2019/06/19 | 951 | 1,010 | 951 | 963 | 203,400 |
| 2019/06/18 | 954 | 962 | 938 | 940 | 107,400 |
| 2019/06/17 | 996 | 996 | 960 | 963 | 81,200 |
| 2019/06/14 | 1,001 | 1,014 | 994 | 1,006 | 88,900 |
| 2019/06/13 | 1,050 | 1,050 | 1,011 | 1,016 | 36,000 |
| 2019/06/12 | 1,061 | 1,077 | 1,050 | 1,055 | 35,400 |
| 2019/06/11 | 1,052 | 1,071 | 1,038 | 1,071 | 50,100 |
| 2019/06/10 | 1,049 | 1,062 | 1,040 | 1,054 | 35,700 |
| 2019/06/07 | 1,031 | 1,058 | 1,030 | 1,049 | 13,600 |
| 2019/06/06 | 1,064 | 1,074 | 1,031 | 1,041 | 21,600 |
| 2019/06/05 | 1,066 | 1,074 | 1,051 | 1,072 | 29,000 |
| 2019/06/04 | 1,023 | 1,072 | 1,016 | 1,048 | 29,900 |
| 2019/06/03 | 1,034 | 1,039 | 1,017 | 1,022 | 22,700 |
| 2019/05/31 | 1,076 | 1,076 | 1,040 | 1,057 | 19,100 |
| 2019/05/30 | 1,049 | 1,077 | 1,033 | 1,077 | 18,300 |
| 2019/05/29 | 1,070 | 1,074 | 1,043 | 1,059 | 24,400 |
| 2019/05/28 | 1,068 | 1,080 | 1,061 | 1,076 | 23,500 |
| 2019/05/27 | 1,068 | 1,092 | 1,059 | 1,067 | 16,000 |
| 2019/05/24 | 1,050 | 1,076 | 1,034 | 1,074 | 29,600 |
| 2019/05/23 | 1,099 | 1,099 | 1,063 | 1,064 | 31,900 |
| 2019/05/22 | 1,097 | 1,115 | 1,097 | 1,098 | 16,300 |
| 2019/05/21 | 1,101 | 1,104 | 1,081 | 1,086 | 25,700 |
| 2019/05/20 | 1,147 | 1,147 | 1,101 | 1,114 | 25,300 |
| 2019/05/17 | 1,161 | 1,172 | 1,139 | 1,146 | 28,300 |
| 2019/05/16 | 1,131 | 1,146 | 1,116 | 1,138 | 40,000 |
| 2019/05/15 | 1,086 | 1,136 | 1,086 | 1,127 | 57,500 |
| 2019/05/14 | 1,053 | 1,113 | 1,053 | 1,090 | 55,000 |
| 2019/05/13 | 1,125 | 1,182 | 1,124 | 1,134 | 75,100 |
| 2019/05/10 | 1,098 | 1,189 | 1,048 | 1,153 | 151,900 |
| 2019/05/09 | 1,133 | 1,134 | 1,082 | 1,091 | 66,600 |
| 2019/05/08 | 1,151 | 1,170 | 1,139 | 1,151 | 60,300 |
| 2019/05/07 | 1,192 | 1,195 | 1,165 | 1,165 | 74,300 |
| 2019/04/26 | 1,231 | 1,231 | 1,190 | 1,206 | 73,100 |
| 2019/04/25 | 1,222 | 1,241 | 1,217 | 1,238 | 34,800 |
| 2019/04/24 | 1,218 | 1,237 | 1,217 | 1,223 | 73,900 |
| 2019/04/23 | 1,204 | 1,218 | 1,191 | 1,210 | 46,600 |
| 2019/04/22 | 1,218 | 1,223 | 1,206 | 1,217 | 38,000 |
| 2019/04/19 | 1,213 | 1,229 | 1,213 | 1,220 | 34,900 |
| 2019/04/18 | 1,241 | 1,241 | 1,207 | 1,212 | 84,500 |
| 2019/04/17 | 1,225 | 1,258 | 1,219 | 1,253 | 103,700 |
| 2019/04/16 | 1,227 | 1,229 | 1,198 | 1,221 | 85,800 |
| 2019/04/15 | 1,176 | 1,233 | 1,172 | 1,229 | 97,400 |
| 2019/04/12 | 1,154 | 1,154 | 1,138 | 1,149 | 27,000 |
| 2019/04/11 | 1,136 | 1,162 | 1,129 | 1,154 | 81,100 |
| 2019/04/10 | 1,130 | 1,141 | 1,115 | 1,138 | 29,000 |
| 2019/04/09 | 1,147 | 1,155 | 1,126 | 1,140 | 31,600 |
| 2019/04/08 | 1,178 | 1,178 | 1,132 | 1,138 | 45,100 |
| 2019/04/05 | 1,188 | 1,188 | 1,157 | 1,178 | 94,100 |
| 2019/04/04 | 1,177 | 1,191 | 1,161 | 1,181 | 137,200 |
| 2019/04/03 | 1,097 | 1,175 | 1,097 | 1,173 | 184,800 |
| 2019/04/02 | 1,071 | 1,100 | 1,071 | 1,096 | 108,100 |
| 2019/04/01 | 1,013 | 1,068 | 1,011 | 1,058 | 93,300 |
| 2019/03/29 | 1,006 | 1,021 | 1,001 | 1,005 | 70,800 |
| 2019/03/28 | 1,038 | 1,038 | 995 | 1,001 | 77,400 |
| 2019/03/27 | 1,041 | 1,049 | 1,036 | 1,040 | 32,300 |
| 2019/03/26 | 1,029 | 1,052 | 1,028 | 1,050 | 70,700 |
| 2019/03/25 | 1,040 | 1,041 | 1,021 | 1,027 | 96,700 |
| 2019/03/22 | 1,050 | 1,071 | 1,045 | 1,070 | 75,200 |
| 2019/03/20 | 1,048 | 1,067 | 1,042 | 1,050 | 70,300 |
| 2019/03/19 | 1,057 | 1,057 | 1,032 | 1,048 | 111,000 |
| 2019/03/18 | 1,059 | 1,064 | 1,023 | 1,045 | 140,200 |
| 2019/03/15 | 1,024 | 1,084 | 1,016 | 1,059 | 278,500 |
| 2019/03/14 | 1,051 | 1,066 | 1,019 | 1,020 | 181,200 |
| 2019/03/13 | 1,027 | 1,049 | 1,018 | 1,038 | 88,800 |
| 2019/03/12 | 1,016 | 1,037 | 1,006 | 1,025 | 102,700 |
| 2019/03/11 | 982 | 1,022 | 971 | 1,017 | 119,500 |
| 2019/03/08 | 1,007 | 1,025 | 983 | 988 | 145,300 |
| 2019/03/07 | 1,006 | 1,021 | 1,001 | 1,018 | 125,400 |
| 2019/03/06 | 1,031 | 1,036 | 1,005 | 1,005 | 151,900 |
| 2019/03/05 | 1,031 | 1,038 | 1,018 | 1,028 | 74,900 |
| 2019/03/04 | 1,030 | 1,052 | 1,023 | 1,031 | 120,000 |
| 2019/03/01 | 1,044 | 1,051 | 1,025 | 1,026 | 82,400 |
| 2019/02/28 | 1,060 | 1,062 | 1,039 | 1,040 | 74,200 |
| 2019/02/27 | 1,069 | 1,075 | 1,062 | 1,066 | 45,300 |
| 2019/02/26 | 1,087 | 1,093 | 1,056 | 1,069 | 47,700 |
| 2019/02/25 | 1,075 | 1,088 | 1,069 | 1,087 | 56,800 |
| 2019/02/22 | 1,068 | 1,068 | 1,051 | 1,063 | 43,400 |
| 2019/02/21 | 1,049 | 1,079 | 1,049 | 1,074 | 107,300 |
| 2019/02/20 | 1,057 | 1,057 | 1,026 | 1,043 | 57,500 |
| 2019/02/19 | 1,051 | 1,055 | 1,031 | 1,051 | 46,800 |
| 2019/02/18 | 1,033 | 1,057 | 1,032 | 1,053 | 63,500 |
| 2019/02/15 | 1,017 | 1,018 | 997 | 1,010 | 61,500 |
| 2019/02/14 | 983 | 1,035 | 983 | 1,030 | 144,600 |
| 2019/02/13 | 951 | 984 | 945 | 982 | 78,800 |
| 2019/02/12 | 941 | 964 | 925 | 936 | 151,700 |
| 2019/02/08 | 990 | 991 | 931 | 942 | 182,000 |
| 2019/02/07 | 916 | 930 | 892 | 905 | 73,000 |
| 2019/02/06 | 950 | 955 | 907 | 907 | 110,600 |
| 2019/02/05 | 968 | 997 | 933 | 947 | 181,700 |
| 2019/02/04 | 925 | 984 | 925 | 969 | 93,900 |
| 2019/02/01 | 923 | 947 | 911 | 912 | 57,700 |
| 2019/01/31 | 921 | 963 | 921 | 929 | 57,700 |
| 2019/01/30 | 940 | 948 | 904 | 908 | 67,800 |
| 2019/01/29 | 935 | 955 | 912 | 944 | 82,900 |
| 2019/01/28 | 948 | 989 | 947 | 955 | 81,400 |
| 2019/01/25 | 935 | 965 | 932 | 947 | 55,600 |
| 2019/01/24 | 900 | 930 | 897 | 926 | 130,700 |
| 2019/01/23 | 905 | 906 | 888 | 900 | 28,500 |
| 2019/01/22 | 915 | 929 | 903 | 920 | 59,400 |
| 2019/01/21 | 921 | 931 | 902 | 911 | 56,600 |
| 2019/01/18 | 909 | 913 | 892 | 907 | 47,200 |
| 2019/01/17 | 910 | 910 | 882 | 904 | 54,300 |
| 2019/01/16 | 906 | 912 | 869 | 880 | 66,300 |
| 2019/01/15 | 869 | 902 | 859 | 891 | 80,700 |
| 2019/01/11 | 867 | 871 | 852 | 864 | 50,500 |
| 2019/01/10 | 877 | 877 | 832 | 862 | 85,800 |
| 2019/01/09 | 876 | 887 | 871 | 878 | 49,200 |
| 2019/01/08 | 873 | 879 | 858 | 868 | 84,200 |
| 2019/01/07 | 838 | 866 | 832 | 850 | 131,800 |
| 2019/01/04 | 820 | 821 | 774 | 814 | 244,500 |