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
2004/12/30 1,720 1,730 1,720 1,721 12,300
2004/12/29 1,725 1,738 1,715 1,716 13,600
2004/12/28 1,715 1,730 1,715 1,724 7,600
2004/12/27 1,731 1,740 1,715 1,722 12,400
2004/12/24 1,723 1,748 1,723 1,731 50,200
2004/12/22 1,708 1,730 1,708 1,723 23,700
2004/12/21 1,668 1,710 1,668 1,700 15,500
2004/12/20 1,695 1,709 1,681 1,695 33,500
2004/12/17 1,662 1,709 1,662 1,695 92,000
2004/12/16 1,630 1,655 1,630 1,654 49,000
2004/12/15 1,610 1,619 1,602 1,615 14,600
2004/12/14 1,610 1,615 1,601 1,608 8,900
2004/12/13 1,615 1,624 1,607 1,611 13,400
2004/12/10 1,615 1,616 1,600 1,601 45,100
2004/12/09 1,618 1,618 1,596 1,600 17,800
2004/12/08 1,600 1,629 1,594 1,609 15,000
2004/12/07 1,602 1,610 1,598 1,600 11,800
2004/12/06 1,598 1,655 1,588 1,602 45,600
2004/12/03 1,549 1,568 1,540 1,568 12,800
2004/12/02 1,536 1,564 1,536 1,540 12,000
2004/12/01 1,542 1,558 1,530 1,535 22,400
2004/11/30 1,571 1,576 1,540 1,551 26,800
2004/11/29 1,569 1,599 1,569 1,574 9,600
2004/11/26 1,571 1,586 1,548 1,548 19,300
2004/11/25 1,604 1,604 1,557 1,571 14,300
2004/11/24 1,600 1,600 1,546 1,559 16,400
2004/11/22 1,575 1,575 1,520 1,537 33,100
2004/11/19 1,550 1,594 1,550 1,576 27,500
2004/11/18 1,612 1,612 1,550 1,552 17,900
2004/11/17 1,583 1,603 1,580 1,587 12,700
2004/11/16 1,627 1,627 1,586 1,597 18,800
2004/11/15 1,606 1,635 1,605 1,626 20,600
2004/11/12 1,564 1,600 1,545 1,576 31,200
2004/11/11 1,628 1,650 1,594 1,594 19,500
2004/11/10 1,650 1,666 1,612 1,624 37,300
2004/11/09 1,688 1,688 1,667 1,678 44,500
2004/11/08 1,680 1,680 1,658 1,667 62,100
2004/11/05 1,648 1,664 1,630 1,655 64,100
2004/11/04 1,605 1,624 1,605 1,618 24,500
2004/11/02 1,585 1,604 1,585 1,604 14,700
2004/11/01 1,595 1,595 1,575 1,588 13,900
2004/10/29 1,575 1,589 1,570 1,586 27,600
2004/10/28 1,551 1,575 1,535 1,575 32,000
2004/10/27 1,552 1,570 1,520 1,521 61,700
2004/10/26 1,580 1,583 1,540 1,559 48,600
2004/10/25 1,592 1,602 1,582 1,583 47,900
2004/10/22 1,640 1,640 1,592 1,592 53,300
2004/10/21 1,668 1,674 1,650 1,650 55,000
2004/10/20 1,665 1,693 1,665 1,670 94,100
2004/10/19 1,800 1,845 1,800 1,845 10,700
2004/10/18 1,828 1,828 1,780 1,823 26,500
2004/10/15 1,825 1,840 1,805 1,827 48,600
2004/10/14 1,840 1,846 1,810 1,830 15,700
2004/10/13 1,845 1,869 1,845 1,846 10,300
2004/10/12 1,863 1,870 1,845 1,845 26,900
2004/10/08 1,868 1,873 1,845 1,861 30,400
2004/10/07 1,878 1,878 1,847 1,873 14,600
2004/10/06 1,838 1,852 1,825 1,852 23,400
2004/10/05 1,833 1,836 1,814 1,822 12,600
2004/10/04 1,809 1,824 1,800 1,813 35,000
2004/10/01 1,815 1,818 1,784 1,787 33,900
2004/09/30 1,788 1,800 1,785 1,785 14,800
2004/09/29 1,804 1,804 1,786 1,800 5,100
2004/09/28 1,800 1,800 1,785 1,786 4,400
2004/09/27 1,797 1,806 1,786 1,800 9,900
2004/09/24 1,810 1,811 1,785 1,811 20,500
2004/09/22 1,841 1,841 1,811 1,820 12,500
2004/09/21 1,819 1,845 1,819 1,820 13,100
2004/09/17 1,825 1,840 1,815 1,818 12,200
2004/09/16 1,813 1,830 1,813 1,821 15,000
2004/09/15 1,845 1,845 1,831 1,831 7,400
2004/09/14 1,843 1,858 1,838 1,839 28,000
2004/09/13 1,810 1,840 1,810 1,832 14,500
2004/09/10 1,833 1,835 1,796 1,805 50,400
2004/09/09 1,868 1,869 1,851 1,852 15,200
2004/09/08 1,874 1,875 1,860 1,860 20,300
2004/09/07 1,891 1,891 1,873 1,873 11,300
2004/09/06 1,890 1,896 1,850 1,878 15,300
2004/09/03 1,897 1,897 1,860 1,872 15,300
2004/09/02 1,881 1,899 1,872 1,899 12,900
2004/09/01 1,900 1,900 1,867 1,873 8,200
2004/08/31 1,840 1,906 1,836 1,906 15,000
2004/08/30 1,880 1,880 1,863 1,863 9,700
2004/08/27 1,874 1,880 1,861 1,864 8,800
2004/08/26 1,896 1,896 1,862 1,874 9,500
2004/08/25 1,880 1,880 1,860 1,866 19,400
2004/08/24 1,890 1,890 1,860 1,860 10,400
2004/08/23 1,886 1,910 1,875 1,881 14,600
2004/08/20 1,845 1,900 1,841 1,877 30,700
2004/08/19 1,810 1,835 1,810 1,830 25,500
2004/08/18 1,809 1,809 1,780 1,802 18,400
2004/08/17 1,798 1,820 1,772 1,772 43,200
2004/08/16 1,793 1,800 1,766 1,795 41,800
2004/08/13 1,801 1,801 1,773 1,776 30,300
2004/08/12 1,831 1,835 1,811 1,815 13,700
2004/08/11 1,862 1,862 1,811 1,821 18,600
2004/08/10 1,800 1,830 1,790 1,810 23,100
2004/08/09 1,850 1,856 1,797 1,818 45,600
2004/08/06 1,879 1,882 1,852 1,856 16,000
2004/08/05 1,887 1,899 1,870 1,883 15,700
2004/08/04 1,880 1,917 1,860 1,917 26,700
2004/08/03 1,940 1,940 1,890 1,917 17,100
2004/08/02 1,910 1,940 1,881 1,940 25,400
2004/07/30 1,966 1,966 1,925 1,940 24,300
2004/07/29 1,930 1,954 1,874 1,953 40,300
2004/07/28 1,959 1,968 1,932 1,940 17,800
2004/07/27 1,965 1,965 1,916 1,958 26,100
2004/07/26 1,970 1,990 1,939 1,971 26,400
2004/07/23 1,990 2,005 1,968 1,975 24,500
2004/07/22 2,000 2,015 1,990 1,990 15,300
2004/07/21 2,000 2,005 1,985 2,000 40,300
2004/07/20 2,000 2,025 1,980 2,010 35,800
2004/07/16 1,980 1,981 1,928 1,956 104,500
2004/07/15 2,030 2,040 2,000 2,000 29,800
2004/07/14 2,025 2,060 2,020 2,020 42,500
2004/07/13 2,045 2,055 2,010 2,025 53,500
2004/07/12 2,050 2,110 2,025 2,035 37,200
2004/07/09 2,020 2,040 2,020 2,040 36,400
2004/07/08 2,035 2,070 2,020 2,020 27,000
2004/07/07 2,025 2,050 2,025 2,030 41,500
2004/07/06 2,110 2,115 2,050 2,050 41,500
2004/07/05 2,155 2,160 2,110 2,110 32,900
2004/07/02 2,180 2,185 2,155 2,170 14,800
2004/07/01 2,190 2,230 2,190 2,210 25,200
2004/06/30 2,200 2,215 2,190 2,210 27,600
2004/06/29 2,215 2,220 2,200 2,200 39,300
2004/06/28 2,200 2,220 2,185 2,210 87,700
2004/06/25 2,200 2,200 2,160 2,190 9,800
2004/06/24 2,155 2,180 2,150 2,165 25,900
2004/06/23 2,135 2,195 2,135 2,150 21,000
2004/06/22 2,135 2,160 2,120 2,125 38,700
2004/06/21 2,190 2,220 2,135 2,135 35,700
2004/06/18 2,160 2,170 2,100 2,125 32,200
2004/06/17 2,200 2,220 2,165 2,185 34,200
2004/06/16 2,210 2,240 2,200 2,210 15,200
2004/06/15 2,205 2,210 2,190 2,200 40,000
2004/06/14 2,210 2,215 2,185 2,205 17,200
2004/06/11 2,190 2,230 2,185 2,230 73,300
2004/06/10 2,200 2,230 2,200 2,210 16,100
2004/06/09 2,200 2,235 2,195 2,200 9,200
2004/06/08 2,220 2,235 2,190 2,200 11,800
2004/06/07 2,180 2,225 2,180 2,205 29,600
2004/06/04 2,155 2,185 2,155 2,180 49,000
2004/06/03 2,230 2,245 2,140 2,165 26,500
2004/06/02 2,265 2,275 2,245 2,245 41,800
2004/06/01 2,260 2,270 2,245 2,265 68,300
2004/05/31 2,250 2,350 2,240 2,290 55,400
2004/05/28 2,235 2,245 2,200 2,235 18,400
2004/05/27 2,150 2,210 2,145 2,200 23,900
2004/05/26 2,145 2,215 2,140 2,165 61,600
2004/05/25 2,135 2,140 2,090 2,105 83,900
2004/05/24 2,190 2,205 2,150 2,150 37,000
2004/05/21 2,115 2,165 2,115 2,130 37,000
2004/05/20 2,165 2,200 2,105 2,105 39,800
2004/05/19 2,175 2,265 2,155 2,205 50,000
2004/05/18 2,050 2,135 2,050 2,105 50,900
2004/05/17 2,160 2,160 2,020 2,020 27,500
2004/05/14 2,155 2,250 2,155 2,175 28,500
2004/05/13 2,290 2,290 2,185 2,190 27,100
2004/05/12 2,400 2,400 2,275 2,300 39,400
2004/05/11 2,195 2,340 2,195 2,260 36,100
2004/05/10 2,460 2,510 2,300 2,315 48,600
2004/05/07 2,470 2,530 2,460 2,500 27,100
2004/05/06 2,550 2,575 2,500 2,500 29,500
2004/04/30 2,590 2,640 2,545 2,570 33,900
2004/04/28 2,665 2,665 2,645 2,645 18,300
2004/04/27 2,650 2,650 2,620 2,645 36,000
2004/04/26 2,650 2,660 2,635 2,650 38,200
2004/04/23 2,600 2,640 2,585 2,620 38,800
2004/04/22 2,585 2,585 2,550 2,585 74,100
2004/04/21 2,555 2,580 2,530 2,530 48,700
2004/04/20 2,555 2,555 2,505 2,545 23,200
2004/04/19 2,540 2,585 2,505 2,555 35,500
2004/04/16 2,600 2,600 2,525 2,535 38,400
2004/04/15 2,550 2,585 2,505 2,505 40,900
2004/04/14 2,555 2,575 2,550 2,555 36,100
2004/04/13 2,580 2,610 2,570 2,580 49,200
2004/04/12 2,560 2,590 2,550 2,580 46,800
2004/04/09 2,610 2,610 2,550 2,560 60,400
2004/04/08 2,600 2,600 2,565 2,570 59,400
2004/04/07 2,620 2,625 2,595 2,600 17,900
2004/04/06 2,620 2,670 2,595 2,620 121,500
2004/04/05 2,550 2,590 2,545 2,585 78,100
2004/04/02 2,535 2,540 2,505 2,515 21,200
2004/04/01 2,550 2,565 2,520 2,535 28,800
2004/03/31 2,530 2,550 2,520 2,545 30,000
2004/03/30 2,555 2,580 2,530 2,530 26,900
2004/03/29 2,580 2,580 2,535 2,550 29,900
2004/03/26 2,640 2,640 2,570 2,580 36,600
2004/03/26 1 -> 1.10 分割
2004/03/25 2,670 2,740 2,625 2,695 64,100
2004/03/24 2,610 2,660 2,605 2,660 59,800
2004/03/23 2,600 2,615 2,595 2,600 21,500
2004/03/22 2,600 2,625 2,590 2,595 12,700
2004/03/19 2,570 2,595 2,550 2,590 22,800
2004/03/18 2,630 2,630 2,580 2,580 33,900
2004/03/17 2,640 2,650 2,590 2,590 28,100
2004/03/16 2,620 2,660 2,605 2,615 34,100
2004/03/15 2,645 2,645 2,620 2,625 14,000
2004/03/12 2,550 2,625 2,550 2,605 42,200
2004/03/11 2,580 2,670 2,580 2,670 59,800
2004/03/10 2,740 2,745 2,700 2,700 17,900
2004/03/09 2,765 2,775 2,735 2,755 26,200
2004/03/08 2,810 2,830 2,795 2,805 55,700
2004/03/05 2,735 2,790 2,720 2,790 65,400
2004/03/04 2,720 2,750 2,715 2,740 52,500
2004/03/03 2,700 2,800 2,700 2,725 71,400
2004/03/02 2,680 2,680 2,660 2,675 24,000
2004/03/01 2,630 2,680 2,620 2,670 30,400
2004/02/27 2,580 2,630 2,550 2,630 19,700
2004/02/26 2,510 2,615 2,505 2,615 18,200
2004/02/25 2,510 2,540 2,510 2,520 6,600
2004/02/24 2,560 2,595 2,530 2,530 16,000
2004/02/23 2,560 2,585 2,545 2,560 11,900
2004/02/20 2,575 2,590 2,560 2,575 20,200
2004/02/19 2,565 2,640 2,565 2,640 27,800
2004/02/18 2,680 2,680 2,615 2,645 21,200
2004/02/17 2,580 2,650 2,575 2,620 13,300
2004/02/16 2,625 2,625 2,500 2,580 18,600
2004/02/13 2,465 2,630 2,450 2,630 22,900
2004/02/12 2,540 2,550 2,465 2,465 8,300
2004/02/10 2,530 2,550 2,430 2,510 18,600
2004/02/09 2,550 2,580 2,505 2,510 15,300
2004/02/06 2,545 2,590 2,530 2,535 9,600
2004/02/05 2,570 2,580 2,520 2,540 22,100
2004/02/04 2,645 2,645 2,530 2,625 20,800
2004/02/03 2,630 2,650 2,560 2,650 13,700
2004/02/02 2,605 2,650 2,605 2,625 11,400
2004/01/30 2,525 2,640 2,525 2,625 18,900
2004/01/29 2,540 2,580 2,510 2,515 59,400
2004/01/28 2,590 2,650 2,570 2,580 20,900
2004/01/27 2,675 2,700 2,620 2,620 30,400
2004/01/26 2,765 2,780 2,660 2,660 49,600
2004/01/23 2,790 2,795 2,750 2,765 24,900
2004/01/22 2,830 2,830 2,775 2,805 43,600
2004/01/21 2,750 2,800 2,715 2,785 28,900
2004/01/20 2,800 2,800 2,745 2,745 23,300
2004/01/19 2,730 2,820 2,700 2,790 67,500
2004/01/16 2,720 2,730 2,690 2,690 46,300
2004/01/15 2,695 2,700 2,650 2,650 22,600
2004/01/14 2,640 2,690 2,600 2,690 41,200
2004/01/13 2,630 2,670 2,540 2,600 30,300
2004/01/09 2,580 2,630 2,580 2,590 26,600
2004/01/08 2,555 2,560 2,540 2,540 28,100
2004/01/07 2,570 2,570 2,515 2,515 9,000
2004/01/06 2,640 2,640 2,510 2,570 27,800
2004/01/05 2,630 2,650 2,615 2,640 31,000

このページの先頭へ