日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,540 2,620 2,530 2,610 19,600
2003/12/29 2,450 2,520 2,400 2,520 18,800
2003/12/26 2,285 2,435 2,240 2,400 34,700
2003/12/25 2,380 2,380 2,275 2,305 53,600
2003/12/24 2,390 2,400 2,335 2,350 20,800
2003/12/22 2,440 2,440 2,370 2,440 7,500
2003/12/19 2,400 2,480 2,370 2,440 35,100
2003/12/18 2,400 2,405 2,345 2,405 15,700
2003/12/17 2,430 2,440 2,370 2,400 20,400
2003/12/16 2,470 2,470 2,350 2,350 11,300
2003/12/15 2,460 2,500 2,450 2,475 13,900
2003/12/12 2,420 2,420 2,350 2,420 26,800
2003/12/11 2,420 2,455 2,380 2,415 21,400
2003/12/10 2,335 2,420 2,310 2,420 13,200
2003/12/09 2,475 2,475 2,350 2,455 8,600
2003/12/08 2,525 2,525 2,470 2,475 19,400
2003/12/05 2,560 2,560 2,500 2,550 12,700
2003/12/04 2,500 2,545 2,500 2,530 8,100
2003/12/03 2,505 2,570 2,505 2,525 6,600
2003/12/02 2,600 2,600 2,570 2,575 11,100
2003/12/01 2,480 2,620 2,480 2,610 22,300
2003/11/28 2,640 2,670 2,530 2,670 17,100
2003/11/27 2,510 2,650 2,500 2,640 25,000
2003/11/26 2,510 2,545 2,510 2,525 15,000
2003/11/25 2,520 2,530 2,485 2,505 22,900
2003/11/21 2,300 2,500 2,250 2,440 20,700
2003/11/20 2,310 2,375 2,250 2,290 23,000
2003/11/19 2,400 2,400 2,320 2,320 11,300
2003/11/18 2,360 2,380 2,305 2,330 16,100
2003/11/17 2,410 2,490 2,360 2,440 16,200
2003/11/14 2,540 2,590 2,540 2,540 21,200
2003/11/13 2,600 2,600 2,530 2,530 11,700
2003/11/12 2,500 2,550 2,460 2,550 31,800
2003/11/11 2,670 2,670 2,490 2,560 53,900
2003/11/10 2,740 2,785 2,715 2,730 16,200
2003/11/07 2,810 2,830 2,775 2,820 22,700
2003/11/06 2,915 2,950 2,855 2,860 12,700
2003/11/05 3,020 3,020 2,910 2,915 8,900
2003/11/04 2,890 3,020 2,890 3,020 25,600
2003/10/31 2,860 2,860 2,805 2,810 31,500
2003/10/30 2,850 2,855 2,805 2,820 52,800
2003/10/29 2,835 2,880 2,810 2,850 36,200
2003/10/28 2,880 2,910 2,870 2,875 27,600
2003/10/27 2,940 2,940 2,860 2,880 17,700
2003/10/24 2,975 2,975 2,900 2,940 18,200
2003/10/23 3,010 3,030 2,830 2,995 32,900
2003/10/22 3,050 3,150 3,050 3,070 11,800
2003/10/21 3,200 3,230 3,020 3,100 46,500
2003/10/20 3,040 3,300 3,000 3,300 55,300
2003/10/17 3,020 3,030 2,950 2,975 20,100
2003/10/16 2,955 3,030 2,950 2,980 27,800
2003/10/15 3,000 3,030 2,965 3,000 12,800
2003/10/14 2,965 3,010 2,965 2,980 15,000
2003/10/10 3,040 3,040 2,990 3,000 30,400
2003/10/09 2,960 3,070 2,950 3,070 26,700
2003/10/08 3,010 3,080 2,955 3,010 9,100
2003/10/07 3,080 3,100 2,950 3,010 11,800
2003/10/06 3,070 3,070 3,010 3,030 11,600
2003/10/03 3,010 3,010 2,945 2,975 9,700
2003/10/02 3,000 3,020 2,910 2,965 11,100
2003/10/01 3,000 3,020 2,970 2,980 15,500
2003/09/30 3,000 3,030 2,965 2,970 8,100
2003/09/29 3,000 3,040 3,000 3,020 9,200
2003/09/26 2,930 2,990 2,830 2,955 8,600
2003/09/25 2,950 2,960 2,820 2,930 29,500
2003/09/24 3,010 3,050 2,950 2,970 35,400
2003/09/22 3,150 3,150 2,980 3,000 40,500
2003/09/19 3,090 3,230 3,080 3,150 38,800
2003/09/18 3,130 3,140 3,060 3,060 22,400
2003/09/17 3,280 3,280 3,120 3,120 36,400
2003/09/16 3,260 3,270 3,180 3,180 36,500
2003/09/12 3,210 3,250 3,160 3,210 40,200
2003/09/11 3,270 3,290 3,130 3,140 61,600
2003/09/10 3,150 3,300 3,150 3,290 132,300
2003/09/09 3,050 3,150 3,050 3,120 29,500
2003/09/08 3,050 3,050 3,020 3,020 12,200
2003/09/05 3,020 3,030 2,985 3,000 23,500
2003/09/04 2,910 2,980 2,910 2,940 73,000
2003/09/03 2,995 3,030 2,710 3,000 67,500
2003/09/02 3,050 3,060 2,990 2,990 32,000
2003/09/01 3,060 3,060 3,000 3,040 27,500
2003/08/29 3,050 3,050 2,990 2,995 23,500
2003/08/28 3,040 3,090 3,020 3,030 25,400
2003/08/27 3,010 3,100 3,010 3,030 21,300
2003/08/26 3,010 3,040 2,960 2,995 40,900
2003/08/25 3,180 3,250 3,030 3,050 46,200
2003/08/22 3,160 3,250 3,160 3,230 38,900
2003/08/21 3,090 3,200 3,090 3,160 38,700
2003/08/20 3,230 3,290 3,000 3,070 157,100
2003/08/19 2,880 3,150 2,850 3,080 102,100
2003/08/18 2,750 2,800 2,710 2,795 20,600
2003/08/15 2,800 2,800 2,675 2,750 29,300
2003/08/14 2,690 2,820 2,600 2,800 37,600
2003/08/13 2,445 2,675 2,445 2,650 27,700
2003/08/12 2,355 2,460 2,350 2,405 19,200
2003/08/11 2,420 2,420 2,335 2,345 7,200
2003/08/08 2,430 2,500 2,300 2,300 14,900
2003/08/07 2,305 2,330 2,300 2,310 12,100
2003/08/06 2,400 2,400 2,340 2,345 23,500
2003/08/05 2,500 2,505 2,440 2,440 17,300
2003/08/04 2,665 2,690 2,560 2,565 14,100
2003/08/01 2,650 2,660 2,610 2,625 11,200
2003/07/31 2,700 2,700 2,650 2,650 9,900
2003/07/30 2,695 2,700 2,660 2,670 11,200
2003/07/29 2,700 2,725 2,655 2,655 35,500
2003/07/28 2,740 2,750 2,670 2,690 31,700
2003/07/25 2,680 2,745 2,650 2,700 56,300
2003/07/24 2,520 2,550 2,520 2,520 45,900
2003/07/23 2,515 2,545 2,490 2,520 45,100
2003/07/22 2,580 2,580 2,495 2,525 53,000
2003/07/18 2,645 2,715 2,580 2,580 127,100
2003/07/17 2,525 2,690 2,500 2,590 77,600
2003/07/16 2,650 2,650 2,485 2,565 52,000
2003/07/15 2,700 2,705 2,595 2,670 60,500
2003/07/14 2,690 2,750 2,645 2,700 102,800
2003/07/11 2,450 2,700 2,450 2,650 62,500
2003/07/10 2,390 2,540 2,365 2,510 216,900
2003/07/09 2,200 2,285 2,200 2,270 26,600
2003/07/08 2,405 2,405 2,250 2,290 31,800
2003/07/07 2,250 2,315 2,240 2,285 23,700
2003/07/04 2,270 2,270 2,210 2,220 34,400
2003/07/03 2,420 2,450 2,260 2,270 59,200
2003/07/02 2,350 2,350 2,250 2,315 61,200
2003/07/01 2,075 2,320 2,075 2,220 78,800
2003/06/30 1,980 2,040 1,980 2,040 76,400
2003/06/27 1,871 1,995 1,871 1,961 71,000
2003/06/26 1,891 1,891 1,855 1,867 18,900
2003/06/25 1,881 1,881 1,855 1,861 23,600
2003/06/24 1,873 1,900 1,851 1,851 17,700
2003/06/23 1,943 1,950 1,903 1,903 17,400
2003/06/20 1,950 1,980 1,942 1,942 24,800
2003/06/19 2,000 2,000 1,980 1,980 24,000
2003/06/18 2,000 2,010 1,985 1,985 20,400
2003/06/17 2,000 2,020 1,994 1,994 38,100
2003/06/16 2,000 2,000 1,970 1,995 32,100
2003/06/13 2,020 2,040 1,950 2,035 51,300
2003/06/12 2,090 2,090 2,040 2,040 14,300
2003/06/11 2,050 2,110 2,050 2,090 17,200
2003/06/10 2,055 2,110 2,055 2,070 12,600
2003/06/09 2,150 2,150 2,030 2,060 31,100
2003/06/06 2,140 2,200 2,080 2,165 36,900
2003/06/05 2,040 2,120 2,040 2,115 66,400
2003/06/04 1,944 1,975 1,944 1,970 61,600
2003/06/03 1,900 1,934 1,890 1,925 26,000
2003/06/02 1,940 1,950 1,880 1,880 17,300
2003/05/30 1,920 1,960 1,870 1,939 49,100
2003/05/29 1,785 1,890 1,777 1,890 46,700
2003/05/28 1,800 1,800 1,750 1,790 13,300
2003/05/27 1,765 1,780 1,716 1,750 37,500
2003/05/26 1,814 1,820 1,750 1,795 58,600
2003/05/23 1,760 1,810 1,760 1,807 70,800
2003/05/22 1,744 1,760 1,716 1,744 31,000
2003/05/21 1,710 1,720 1,699 1,714 19,400
2003/05/20 1,650 1,710 1,643 1,710 9,600
2003/05/19 1,721 1,721 1,680 1,690 9,500
2003/05/16 1,719 1,730 1,700 1,720 34,800
2003/05/15 1,690 1,710 1,670 1,704 24,200
2003/05/14 1,675 1,720 1,675 1,690 43,000
2003/05/13 1,640 1,680 1,639 1,670 46,300
2003/05/12 1,640 1,650 1,628 1,630 24,500
2003/05/09 1,620 1,640 1,619 1,625 35,500
2003/05/08 1,620 1,630 1,603 1,620 27,200
2003/05/07 1,625 1,630 1,610 1,615 17,700
2003/05/06 1,630 1,640 1,599 1,601 16,400
2003/05/02 1,618 1,630 1,613 1,613 9,900
2003/05/01 1,628 1,628 1,617 1,617 7,900
2003/04/30 1,623 1,630 1,612 1,612 18,100
2003/04/28 1,630 1,630 1,613 1,623 26,400
2003/04/25 1,606 1,630 1,540 1,622 36,400
2003/04/24 1,597 1,619 1,590 1,610 12,400
2003/04/23 1,621 1,638 1,596 1,596 12,200
2003/04/22 1,640 1,640 1,604 1,616 23,500
2003/04/21 1,601 1,649 1,595 1,640 24,000
2003/04/18 1,570 1,598 1,552 1,590 6,000
2003/04/17 1,605 1,605 1,583 1,595 7,700
2003/04/16 1,616 1,650 1,580 1,625 20,900
2003/04/15 1,638 1,650 1,580 1,610 15,800
2003/04/14 1,631 1,649 1,600 1,638 18,900
2003/04/11 1,642 1,658 1,590 1,630 41,000
2003/04/10 1,740 1,740 1,581 1,582 23,800
2003/04/09 1,570 1,680 1,560 1,680 14,700
2003/04/08 1,570 1,610 1,560 1,600 38,500
2003/04/07 1,582 1,590 1,546 1,570 5,200
2003/04/04 1,503 1,530 1,503 1,520 6,600
2003/04/03 1,530 1,565 1,520 1,533 8,000
2003/04/02 1,543 1,560 1,492 1,500 29,800
2003/04/01 1,560 1,601 1,550 1,550 16,700
2003/03/31 1,699 1,699 1,550 1,550 9,800
2003/03/28 1,678 1,695 1,664 1,680 24,600
2003/03/27 1,650 1,680 1,650 1,665 3,900
2003/03/26 1,650 1,675 1,650 1,675 3,500
2003/03/25 1,650 1,690 1,650 1,666 11,200
2003/03/24 1,676 1,690 1,640 1,680 39,300
2003/03/20 1,680 1,700 1,663 1,675 11,100
2003/03/19 1,660 1,660 1,626 1,650 10,200
2003/03/18 1,670 1,690 1,651 1,652 6,700
2003/03/17 1,700 1,700 1,651 1,670 4,000
2003/03/14 1,670 1,700 1,670 1,676 38,100
2003/03/13 1,705 1,710 1,680 1,700 16,500
2003/03/12 1,734 1,734 1,691 1,705 7,500
2003/03/11 1,695 1,750 1,695 1,734 4,100
2003/03/10 1,710 1,710 1,680 1,695 3,200
2003/03/07 1,880 1,897 1,800 1,800 6,200
2003/03/06 1,865 1,897 1,865 1,881 5,800
2003/03/05 1,859 1,870 1,858 1,859 9,000
2003/03/04 1,860 1,900 1,825 1,889 2,900
2003/03/03 1,844 1,860 1,820 1,860 10,600
2003/02/28 1,820 1,850 1,819 1,850 5,700
2003/02/27 1,881 1,881 1,841 1,850 6,700
2003/02/26 1,850 1,851 1,831 1,851 8,900
2003/02/25 1,885 1,910 1,800 1,850 5,900
2003/02/24 1,892 1,910 1,892 1,910 6,800
2003/02/21 1,919 1,919 1,880 1,881 4,400
2003/02/20 1,910 1,920 1,900 1,919 13,500
2003/02/19 1,900 1,920 1,900 1,900 5,900
2003/02/18 1,906 1,920 1,880 1,880 9,200
2003/02/17 1,921 1,921 1,906 1,906 10,900
2003/02/14 1,880 1,920 1,880 1,891 15,200
2003/02/13 1,901 1,960 1,900 1,902 8,500
2003/02/12 1,879 1,930 1,879 1,899 12,900
2003/02/10 1,880 1,900 1,860 1,870 10,000
2003/02/07 1,901 1,910 1,900 1,901 3,800
2003/02/06 1,900 1,919 1,860 1,899 12,600
2003/02/05 1,947 1,990 1,930 1,930 12,100
2003/02/04 1,927 1,940 1,908 1,916 10,300
2003/02/03 1,841 1,899 1,825 1,837 11,600
2003/01/31 1,880 1,891 1,850 1,850 11,500
2003/01/30 1,873 1,885 1,873 1,880 4,600
2003/01/29 1,911 1,911 1,850 1,850 27,400
2003/01/28 1,950 1,950 1,881 1,881 24,800
2003/01/27 2,020 2,020 1,930 1,953 14,500
2003/01/24 2,000 2,020 1,920 1,945 19,900
2003/01/23 1,986 1,986 1,926 1,965 14,500
2003/01/22 1,956 1,980 1,926 1,926 14,300
2003/01/21 1,970 2,010 1,942 1,952 17,600
2003/01/20 2,020 2,020 1,950 1,970 26,500
2003/01/17 2,000 2,030 1,970 2,015 9,100
2003/01/16 1,985 2,030 1,970 2,030 10,300
2003/01/15 2,000 2,035 1,981 2,000 9,500
2003/01/14 1,965 2,050 1,965 2,040 6,800
2003/01/10 2,090 2,090 1,990 2,005 9,700
2003/01/09 2,010 2,025 2,000 2,025 9,100
2003/01/08 2,055 2,105 2,020 2,050 27,700
2003/01/07 2,060 2,075 2,015 2,060 18,800
2003/01/06 2,030 2,070 1,999 2,020 7,600

このページの先頭へ