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 |