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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,020 | 2,055 | 2,020 | 2,030 | 1,900 |
| 2002/12/27 | 2,110 | 2,110 | 2,080 | 2,100 | 10,400 |
| 2002/12/26 | 2,080 | 2,170 | 2,080 | 2,125 | 28,400 |
| 2002/12/25 | 2,060 | 2,120 | 2,060 | 2,120 | 25,800 |
| 2002/12/24 | 2,085 | 2,085 | 2,000 | 2,040 | 20,700 |
| 2002/12/20 | 2,000 | 2,090 | 2,000 | 2,070 | 61,200 |
| 2002/12/19 | 2,035 | 2,035 | 1,950 | 1,990 | 21,600 |
| 2002/12/18 | 2,090 | 2,090 | 1,950 | 2,035 | 41,800 |
| 2002/12/17 | 1,902 | 2,100 | 1,900 | 2,040 | 81,900 |
| 2002/12/16 | 1,850 | 1,930 | 1,850 | 1,872 | 11,900 |
| 2002/12/13 | 1,950 | 2,010 | 1,950 | 2,010 | 49,600 |
| 2002/12/12 | 1,960 | 2,015 | 1,960 | 1,970 | 32,300 |
| 2002/12/11 | 2,070 | 2,070 | 1,995 | 2,015 | 17,400 |
| 2002/12/10 | 2,085 | 2,085 | 2,015 | 2,075 | 23,800 |
| 2002/12/09 | 2,110 | 2,120 | 1,960 | 2,095 | 29,100 |
| 2002/12/06 | 2,040 | 2,090 | 2,000 | 2,070 | 34,000 |
| 2002/12/05 | 1,860 | 2,045 | 1,860 | 1,985 | 24,700 |
| 2002/12/04 | 1,980 | 1,980 | 1,879 | 1,879 | 46,000 |
| 2002/12/03 | 2,200 | 2,200 | 2,075 | 2,100 | 45,900 |
| 2002/12/02 | 2,010 | 2,200 | 2,005 | 2,165 | 35,900 |
| 2002/11/29 | 1,941 | 2,070 | 1,940 | 2,000 | 45,300 |
| 2002/11/28 | 1,851 | 1,940 | 1,851 | 1,910 | 36,200 |
| 2002/11/27 | 1,849 | 1,875 | 1,835 | 1,850 | 32,400 |
| 2002/11/26 | 1,890 | 1,900 | 1,865 | 1,879 | 34,100 |
| 2002/11/25 | 1,789 | 1,840 | 1,760 | 1,825 | 61,300 |
| 2002/11/22 | 1,719 | 1,719 | 1,580 | 1,644 | 66,400 |
| 2002/11/21 | 1,500 | 1,550 | 1,500 | 1,539 | 40,600 |
| 2002/11/20 | 1,510 | 1,550 | 1,480 | 1,480 | 21,500 |
| 2002/11/19 | 1,570 | 1,589 | 1,520 | 1,550 | 13,400 |
| 2002/11/18 | 1,591 | 1,660 | 1,591 | 1,630 | 19,900 |
| 2002/11/15 | 1,740 | 1,740 | 1,630 | 1,651 | 24,500 |
| 2002/11/14 | 1,750 | 1,750 | 1,658 | 1,680 | 10,300 |
| 2002/11/13 | 1,741 | 1,745 | 1,728 | 1,730 | 26,300 |
| 2002/11/12 | 1,582 | 1,730 | 1,582 | 1,725 | 18,600 |
| 2002/11/11 | 1,720 | 1,740 | 1,670 | 1,672 | 10,900 |
| 2002/11/08 | 1,769 | 1,769 | 1,740 | 1,740 | 18,700 |
| 2002/11/07 | 1,797 | 1,800 | 1,769 | 1,769 | 10,500 |
| 2002/11/06 | 1,780 | 1,800 | 1,740 | 1,750 | 37,300 |
| 2002/11/05 | 1,720 | 1,750 | 1,715 | 1,750 | 31,200 |
| 2002/11/01 | 1,750 | 1,756 | 1,710 | 1,720 | 13,500 |
| 2002/10/31 | 1,730 | 1,730 | 1,715 | 1,720 | 10,400 |
| 2002/10/30 | 1,710 | 1,759 | 1,710 | 1,730 | 35,700 |
| 2002/10/29 | 1,800 | 1,800 | 1,740 | 1,750 | 9,500 |
| 2002/10/28 | 1,779 | 1,781 | 1,740 | 1,770 | 11,000 |
| 2002/10/25 | 1,740 | 1,831 | 1,740 | 1,788 | 35,900 |
| 2002/10/24 | 1,890 | 1,890 | 1,780 | 1,800 | 30,400 |
| 2002/10/23 | 1,815 | 1,870 | 1,800 | 1,860 | 31,200 |
| 2002/10/22 | 1,990 | 1,999 | 1,900 | 1,905 | 19,100 |
| 2002/10/21 | 1,980 | 1,995 | 1,959 | 1,959 | 32,000 |
| 2002/10/18 | 1,849 | 1,970 | 1,849 | 1,895 | 26,100 |
| 2002/10/17 | 1,870 | 1,870 | 1,795 | 1,819 | 23,700 |
| 2002/10/16 | 1,910 | 1,910 | 1,872 | 1,885 | 59,600 |
| 2002/10/15 | 1,940 | 1,940 | 1,889 | 1,900 | 23,100 |
| 2002/10/11 | 1,880 | 1,920 | 1,820 | 1,820 | 40,000 |
| 2002/10/10 | 1,870 | 1,870 | 1,750 | 1,820 | 23,000 |
| 2002/10/09 | 2,080 | 2,080 | 1,899 | 1,930 | 32,200 |
| 2002/10/08 | 2,040 | 2,090 | 2,020 | 2,050 | 27,200 |
| 2002/10/07 | 2,300 | 2,330 | 2,200 | 2,200 | 14,800 |
| 2002/10/04 | 2,370 | 2,420 | 2,280 | 2,330 | 33,300 |
| 2002/10/03 | 2,305 | 2,345 | 2,275 | 2,290 | 36,900 |
| 2002/10/02 | 2,475 | 2,500 | 2,380 | 2,385 | 32,200 |
| 2002/10/01 | 2,710 | 2,710 | 2,575 | 2,600 | 27,300 |
| 2002/09/30 | 2,860 | 2,860 | 2,835 | 2,835 | 1,100 |
| 2002/09/27 | 2,830 | 2,900 | 2,780 | 2,860 | 9,600 |
| 2002/09/26 | 2,700 | 2,770 | 2,700 | 2,755 | 6,700 |
| 2002/09/25 | 2,665 | 2,735 | 2,665 | 2,725 | 1,600 |
| 2002/09/24 | 2,695 | 2,830 | 2,685 | 2,830 | 12,000 |
| 2002/09/20 | 2,700 | 2,700 | 2,670 | 2,700 | 4,900 |
| 2002/09/19 | 2,700 | 2,720 | 2,630 | 2,675 | 6,600 |
| 2002/09/18 | 2,625 | 2,645 | 2,550 | 2,580 | 10,400 |
| 2002/09/17 | 2,650 | 2,670 | 2,625 | 2,665 | 5,700 |
| 2002/09/13 | 2,630 | 2,650 | 2,625 | 2,650 | 17,000 |
| 2002/09/12 | 2,655 | 2,700 | 2,650 | 2,695 | 12,600 |
| 2002/09/11 | 2,720 | 2,755 | 2,620 | 2,625 | 7,100 |
| 2002/09/10 | 2,685 | 2,800 | 2,685 | 2,800 | 10,900 |
| 2002/09/09 | 2,670 | 2,685 | 2,620 | 2,660 | 17,900 |
| 2002/09/06 | 2,700 | 2,705 | 2,650 | 2,685 | 7,700 |
| 2002/09/05 | 2,705 | 2,750 | 2,670 | 2,700 | 8,700 |
| 2002/09/04 | 2,800 | 2,800 | 2,610 | 2,700 | 9,400 |
| 2002/09/03 | 2,880 | 2,885 | 2,800 | 2,805 | 16,000 |
| 2002/09/02 | 2,890 | 2,925 | 2,870 | 2,875 | 6,100 |
| 2002/08/30 | 2,900 | 3,020 | 2,855 | 3,010 | 5,200 |
| 2002/08/29 | 2,950 | 2,950 | 2,855 | 2,900 | 14,500 |
| 2002/08/28 | 3,050 | 3,050 | 2,950 | 3,050 | 11,600 |
| 2002/08/27 | 3,010 | 3,140 | 3,010 | 3,050 | 5,500 |
| 2002/08/26 | 3,000 | 3,250 | 3,000 | 3,200 | 11,900 |
| 2002/08/23 | 2,900 | 3,020 | 2,900 | 2,980 | 5,200 |
| 2002/08/22 | 2,930 | 3,000 | 2,855 | 2,980 | 6,300 |
| 2002/08/21 | 2,875 | 2,995 | 2,875 | 2,980 | 8,400 |
| 2002/08/20 | 2,950 | 3,000 | 2,930 | 3,000 | 4,200 |
| 2002/08/19 | 3,120 | 3,150 | 3,000 | 3,100 | 6,800 |
| 2002/08/16 | 2,980 | 3,050 | 2,980 | 3,050 | 5,200 |
| 2002/08/15 | 2,830 | 2,940 | 2,830 | 2,940 | 3,900 |
| 2002/08/14 | 2,850 | 2,890 | 2,825 | 2,870 | 9,700 |
| 2002/08/13 | 2,880 | 2,915 | 2,860 | 2,885 | 3,200 |
| 2002/08/12 | 2,900 | 2,995 | 2,885 | 2,925 | 2,300 |
| 2002/08/09 | 2,900 | 2,935 | 2,880 | 2,900 | 24,500 |
| 2002/08/08 | 2,980 | 3,000 | 2,910 | 2,955 | 9,000 |
| 2002/08/07 | 3,000 | 3,030 | 3,000 | 3,000 | 3,500 |
| 2002/08/06 | 3,100 | 3,130 | 3,000 | 3,050 | 4,400 |
| 2002/08/05 | 2,955 | 3,130 | 2,950 | 3,130 | 3,300 |
| 2002/08/02 | 2,980 | 3,170 | 2,960 | 3,010 | 10,100 |
| 2002/08/01 | 2,970 | 3,100 | 2,950 | 3,080 | 16,200 |
| 2002/07/31 | 3,010 | 3,030 | 2,995 | 2,995 | 10,400 |
| 2002/07/30 | 2,880 | 3,050 | 2,880 | 3,010 | 9,000 |
| 2002/07/29 | 3,060 | 3,100 | 2,950 | 3,100 | 15,300 |
| 2002/07/26 | 2,925 | 3,100 | 2,780 | 3,100 | 13,500 |
| 2002/07/25 | 3,000 | 3,000 | 2,910 | 2,910 | 5,200 |
| 2002/07/24 | 2,880 | 2,900 | 2,870 | 2,880 | 8,700 |
| 2002/07/23 | 2,930 | 2,975 | 2,880 | 2,915 | 15,400 |
| 2002/07/22 | 2,905 | 3,040 | 2,900 | 2,995 | 2,800 |
| 2002/07/19 | 2,980 | 2,990 | 2,910 | 2,910 | 6,800 |
| 2002/07/18 | 3,050 | 3,050 | 3,000 | 3,020 | 1,200 |
| 2002/07/17 | 2,980 | 3,060 | 2,980 | 3,040 | 4,800 |
| 2002/07/16 | 3,140 | 3,140 | 2,980 | 2,980 | 11,900 |
| 2002/07/15 | 3,180 | 3,180 | 3,120 | 3,130 | 9,100 |
| 2002/07/12 | 3,250 | 3,250 | 3,160 | 3,230 | 6,800 |
| 2002/07/11 | 3,160 | 3,250 | 3,160 | 3,250 | 5,100 |
| 2002/07/10 | 3,270 | 3,370 | 3,270 | 3,350 | 2,600 |
| 2002/07/09 | 3,300 | 3,310 | 3,210 | 3,290 | 2,200 |
| 2002/07/08 | 3,400 | 3,420 | 3,350 | 3,350 | 17,600 |
| 2002/07/05 | 3,150 | 3,240 | 3,120 | 3,240 | 4,400 |
| 2002/07/04 | 3,360 | 3,360 | 3,240 | 3,250 | 18,400 |
| 2002/07/03 | 3,200 | 3,250 | 3,200 | 3,240 | 11,700 |
| 2002/07/02 | 3,150 | 3,260 | 3,100 | 3,250 | 9,200 |
| 2002/07/01 | 3,090 | 3,140 | 3,080 | 3,140 | 5,800 |
| 2002/06/28 | 3,230 | 3,230 | 3,080 | 3,080 | 13,100 |
| 2002/06/27 | 3,160 | 3,170 | 3,080 | 3,100 | 5,400 |
| 2002/06/26 | 3,180 | 3,230 | 3,080 | 3,150 | 9,000 |
| 2002/06/25 | 3,480 | 3,480 | 3,180 | 3,220 | 2,400 |
| 2002/06/24 | 3,180 | 3,300 | 3,180 | 3,300 | 5,900 |
| 2002/06/21 | 3,180 | 3,250 | 3,180 | 3,210 | 5,600 |
| 2002/06/20 | 3,280 | 3,300 | 3,270 | 3,270 | 13,400 |
| 2002/06/19 | 3,400 | 3,400 | 3,280 | 3,280 | 12,600 |
| 2002/06/18 | 3,400 | 3,450 | 3,380 | 3,400 | 14,000 |
| 2002/06/17 | 3,480 | 3,490 | 3,380 | 3,380 | 15,800 |
| 2002/06/14 | 3,500 | 3,530 | 3,480 | 3,500 | 36,800 |
| 2002/06/13 | 3,620 | 3,620 | 3,580 | 3,580 | 8,200 |
| 2002/06/12 | 3,580 | 3,600 | 3,580 | 3,600 | 3,800 |
| 2002/06/11 | 3,600 | 3,620 | 3,580 | 3,580 | 2,200 |
| 2002/06/10 | 3,610 | 3,620 | 3,580 | 3,590 | 12,200 |
| 2002/06/07 | 3,620 | 3,730 | 3,590 | 3,730 | 14,100 |
| 2002/06/06 | 3,760 | 3,780 | 3,700 | 3,720 | 16,100 |
| 2002/06/05 | 3,710 | 3,750 | 3,700 | 3,700 | 9,800 |
| 2002/06/04 | 3,700 | 3,700 | 3,680 | 3,700 | 6,800 |
| 2002/06/03 | 3,760 | 3,800 | 3,700 | 3,720 | 4,600 |
| 2002/05/31 | 3,820 | 3,820 | 3,750 | 3,760 | 10,800 |
| 2002/05/30 | 3,770 | 3,850 | 3,640 | 3,850 | 21,300 |
| 2002/05/29 | 3,740 | 3,860 | 3,700 | 3,770 | 25,400 |
| 2002/05/28 | 3,700 | 3,800 | 3,650 | 3,790 | 15,100 |
| 2002/05/27 | 3,700 | 3,730 | 3,600 | 3,650 | 11,800 |
| 2002/05/24 | 3,680 | 3,700 | 3,580 | 3,700 | 43,500 |
| 2002/05/23 | 3,650 | 3,700 | 3,620 | 3,640 | 22,600 |
| 2002/05/22 | 3,640 | 3,680 | 3,610 | 3,650 | 41,400 |
| 2002/05/21 | 3,750 | 3,800 | 3,690 | 3,700 | 43,300 |
| 2002/05/20 | 3,850 | 3,860 | 3,800 | 3,800 | 31,500 |
| 2002/05/17 | 3,840 | 3,840 | 3,730 | 3,730 | 25,300 |
| 2002/05/16 | 3,800 | 3,820 | 3,700 | 3,820 | 22,200 |
| 2002/05/15 | 3,760 | 3,820 | 3,760 | 3,800 | 35,600 |
| 2002/05/14 | 3,660 | 3,750 | 3,660 | 3,710 | 37,000 |
| 2002/05/13 | 3,620 | 3,650 | 3,590 | 3,650 | 17,700 |
| 2002/05/10 | 3,650 | 3,700 | 3,610 | 3,670 | 67,400 |
| 2002/05/09 | 3,750 | 3,840 | 3,720 | 3,720 | 44,700 |
| 2002/05/08 | 3,710 | 3,760 | 3,650 | 3,650 | 39,500 |
| 2002/05/07 | 3,840 | 3,840 | 3,710 | 3,710 | 48,200 |
| 2002/05/02 | 3,800 | 3,850 | 3,770 | 3,790 | 134,400 |
| 2002/05/01 | 3,500 | 3,590 | 3,490 | 3,550 | 23,600 |
| 2002/04/30 | 3,400 | 3,510 | 3,340 | 3,420 | 55,200 |
| 2002/04/26 | 3,580 | 3,590 | 3,500 | 3,500 | 65,200 |
| 2002/04/25 | 3,380 | 3,580 | 3,380 | 3,550 | 46,100 |
| 2002/04/24 | 3,510 | 3,510 | 3,400 | 3,430 | 6,500 |
| 2002/04/23 | 3,550 | 3,590 | 3,450 | 3,520 | 19,500 |
| 2002/04/22 | 3,450 | 3,500 | 3,450 | 3,500 | 16,300 |
| 2002/04/19 | 3,480 | 3,480 | 3,400 | 3,420 | 7,000 |
| 2002/04/18 | 3,500 | 3,500 | 3,480 | 3,480 | 11,300 |
| 2002/04/17 | 3,550 | 3,600 | 3,490 | 3,510 | 36,700 |
| 2002/04/16 | 3,620 | 3,680 | 3,480 | 3,500 | 50,100 |
| 2002/04/15 | 3,690 | 3,700 | 3,620 | 3,700 | 3,000 |
| 2002/04/12 | 3,740 | 3,740 | 3,650 | 3,690 | 16,600 |
| 2002/04/11 | 3,760 | 3,760 | 3,700 | 3,720 | 2,900 |
| 2002/04/10 | 3,780 | 3,820 | 3,720 | 3,750 | 9,500 |
| 2002/04/09 | 3,780 | 3,830 | 3,780 | 3,780 | 9,600 |
| 2002/04/08 | 3,910 | 3,950 | 3,780 | 3,780 | 15,900 |
| 2002/04/05 | 3,850 | 3,890 | 3,790 | 3,890 | 3,700 |
| 2002/04/04 | 3,870 | 3,900 | 3,800 | 3,840 | 8,000 |
| 2002/04/03 | 3,800 | 3,900 | 3,800 | 3,860 | 2,600 |
| 2002/04/02 | 3,880 | 3,880 | 3,850 | 3,850 | 11,100 |
| 2002/04/01 | 3,980 | 3,980 | 3,880 | 3,950 | 35,200 |
| 2002/03/29 | 3,990 | 4,010 | 3,980 | 4,000 | 28,400 |
| 2002/03/28 | 3,980 | 4,040 | 3,980 | 3,980 | 29,100 |
| 2002/03/27 | 3,950 | 4,000 | 3,940 | 3,980 | 19,400 |
| 2002/03/26 | 3,930 | 3,970 | 3,930 | 3,950 | 20,600 |
| 2002/03/25 | 3,950 | 3,950 | 3,890 | 3,930 | 30,500 |
| 2002/03/22 | 3,970 | 4,040 | 3,940 | 3,960 | 25,000 |
| 2002/03/20 | 4,000 | 4,180 | 3,960 | 3,970 | 47,000 |
| 2002/03/19 | 3,600 | 3,900 | 3,580 | 3,900 | 37,100 |
| 2002/03/18 | 3,510 | 3,610 | 3,510 | 3,570 | 20,000 |
| 2002/03/15 | 3,320 | 3,500 | 3,320 | 3,500 | 7,600 |
| 2002/03/14 | 3,320 | 3,360 | 3,230 | 3,320 | 8,100 |
| 2002/03/13 | 3,540 | 3,570 | 3,330 | 3,330 | 30,200 |
| 2002/03/12 | 3,400 | 3,550 | 3,330 | 3,490 | 21,800 |
| 2002/03/11 | 3,500 | 3,500 | 3,430 | 3,430 | 23,100 |
| 2002/03/08 | 3,450 | 3,500 | 3,430 | 3,450 | 59,100 |
| 2002/03/07 | 3,420 | 3,500 | 3,360 | 3,380 | 29,600 |
| 2002/03/06 | 3,300 | 3,480 | 3,280 | 3,410 | 43,600 |
| 2002/03/05 | 3,640 | 3,640 | 3,450 | 3,450 | 24,400 |
| 2002/03/04 | 3,400 | 3,600 | 3,400 | 3,590 | 72,800 |
| 2002/03/01 | 3,220 | 3,300 | 3,200 | 3,280 | 97,900 |
| 2002/02/28 | 3,000 | 3,120 | 2,980 | 3,120 | 122,700 |
| 2002/02/27 | 2,900 | 2,980 | 2,880 | 2,980 | 20,800 |
| 2002/02/26 | 2,860 | 2,900 | 2,850 | 2,885 | 23,000 |
| 2002/02/25 | 2,840 | 2,840 | 2,790 | 2,840 | 97,700 |
| 2002/02/22 | 2,790 | 2,850 | 2,765 | 2,800 | 29,600 |
| 2002/02/21 | 2,830 | 2,830 | 2,780 | 2,810 | 30,000 |
| 2002/02/20 | 2,800 | 2,850 | 2,800 | 2,850 | 17,000 |
| 2002/02/19 | 2,890 | 2,890 | 2,830 | 2,870 | 29,900 |
| 2002/02/18 | 2,810 | 2,865 | 2,810 | 2,865 | 13,500 |
| 2002/02/15 | 2,795 | 2,850 | 2,760 | 2,805 | 27,000 |
| 2002/02/14 | 2,600 | 2,700 | 2,590 | 2,675 | 49,200 |
| 2002/02/13 | 2,570 | 2,630 | 2,570 | 2,600 | 11,600 |
| 2002/02/12 | 2,515 | 2,580 | 2,500 | 2,570 | 21,300 |
| 2002/02/08 | 2,500 | 2,500 | 2,455 | 2,475 | 36,100 |
| 2002/02/07 | 2,455 | 2,555 | 2,455 | 2,500 | 10,100 |
| 2002/02/06 | 2,420 | 2,485 | 2,420 | 2,460 | 20,800 |
| 2002/02/05 | 2,460 | 2,460 | 2,445 | 2,445 | 31,100 |
| 2002/02/04 | 2,600 | 2,600 | 2,500 | 2,520 | 10,600 |
| 2002/02/01 | 2,680 | 2,680 | 2,620 | 2,670 | 9,200 |
| 2002/01/31 | 2,890 | 2,890 | 2,710 | 2,760 | 25,000 |
| 2002/01/30 | 2,910 | 2,910 | 2,840 | 2,900 | 14,600 |
| 2002/01/29 | 2,950 | 2,980 | 2,940 | 2,940 | 17,400 |
| 2002/01/28 | 2,965 | 3,000 | 2,920 | 2,960 | 13,600 |
| 2002/01/25 | 2,940 | 2,940 | 2,920 | 2,920 | 11,600 |
| 2002/01/24 | 2,920 | 2,940 | 2,920 | 2,940 | 8,400 |
| 2002/01/23 | 3,090 | 3,090 | 2,920 | 2,950 | 12,000 |
| 2002/01/22 | 3,190 | 3,190 | 3,060 | 3,100 | 4,500 |
| 2002/01/21 | 2,995 | 3,220 | 2,975 | 3,190 | 8,400 |
| 2002/01/18 | 2,995 | 3,000 | 2,905 | 3,000 | 9,300 |
| 2002/01/17 | 2,935 | 2,990 | 2,890 | 2,985 | 5,500 |
| 2002/01/16 | 3,050 | 3,050 | 2,910 | 2,975 | 5,000 |
| 2002/01/15 | 3,010 | 3,050 | 2,950 | 2,980 | 14,000 |
| 2002/01/11 | 3,200 | 3,200 | 3,080 | 3,150 | 24,500 |
| 2002/01/10 | 3,150 | 3,170 | 3,150 | 3,160 | 3,100 |
| 2002/01/09 | 3,150 | 3,250 | 3,150 | 3,200 | 22,600 |
| 2002/01/08 | 3,200 | 3,200 | 3,130 | 3,150 | 13,100 |
| 2002/01/07 | 3,200 | 3,200 | 3,150 | 3,200 | 11,200 |
| 2002/01/04 | 3,050 | 3,150 | 3,050 | 3,100 | 800 |