ＹＵＳＨＩＮ(6482)の株価時系列情報
ＹＵＳＨＩＮ(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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,261 | 1,268 | 1,256 | 1,260 | 22,300 |
| 2009/12/29 | 1,265 | 1,265 | 1,253 | 1,262 | 8,400 |
| 2009/12/28 | 1,263 | 1,263 | 1,243 | 1,246 | 37,100 |
| 2009/12/25 | 1,282 | 1,282 | 1,240 | 1,265 | 21,100 |
| 2009/12/24 | 1,251 | 1,278 | 1,243 | 1,262 | 24,000 |
| 2009/12/22 | 1,254 | 1,270 | 1,235 | 1,259 | 25,300 |
| 2009/12/21 | 1,268 | 1,268 | 1,244 | 1,255 | 17,300 |
| 2009/12/18 | 1,270 | 1,283 | 1,253 | 1,271 | 24,200 |
| 2009/12/17 | 1,276 | 1,276 | 1,255 | 1,269 | 24,200 |
| 2009/12/16 | 1,245 | 1,283 | 1,245 | 1,266 | 24,500 |
| 2009/12/15 | 1,260 | 1,264 | 1,240 | 1,251 | 16,300 |
| 2009/12/14 | 1,240 | 1,269 | 1,215 | 1,242 | 37,100 |
| 2009/12/11 | 1,217 | 1,248 | 1,210 | 1,245 | 50,900 |
| 2009/12/10 | 1,265 | 1,265 | 1,206 | 1,236 | 35,900 |
| 2009/12/09 | 1,258 | 1,264 | 1,230 | 1,252 | 39,400 |
| 2009/12/08 | 1,267 | 1,275 | 1,234 | 1,256 | 45,300 |
| 2009/12/07 | 1,254 | 1,307 | 1,240 | 1,285 | 43,300 |
| 2009/12/04 | 1,240 | 1,244 | 1,213 | 1,234 | 43,600 |
| 2009/12/03 | 1,223 | 1,262 | 1,217 | 1,260 | 43,000 |
| 2009/12/02 | 1,233 | 1,240 | 1,210 | 1,235 | 49,800 |
| 2009/12/01 | 1,240 | 1,286 | 1,230 | 1,245 | 57,600 |
| 2009/11/30 | 1,140 | 1,220 | 1,120 | 1,220 | 44,500 |
| 2009/11/27 | 1,106 | 1,132 | 1,106 | 1,120 | 26,500 |
| 2009/11/26 | 1,107 | 1,130 | 1,107 | 1,122 | 17,700 |
| 2009/11/25 | 1,127 | 1,135 | 1,113 | 1,133 | 30,000 |
| 2009/11/24 | 1,114 | 1,132 | 1,107 | 1,111 | 14,900 |
| 2009/11/20 | 1,140 | 1,144 | 1,101 | 1,133 | 26,900 |
| 2009/11/19 | 1,203 | 1,223 | 1,163 | 1,170 | 19,800 |
| 2009/11/18 | 1,199 | 1,225 | 1,183 | 1,191 | 29,600 |
| 2009/11/17 | 1,217 | 1,230 | 1,175 | 1,190 | 32,300 |
| 2009/11/16 | 1,286 | 1,286 | 1,215 | 1,215 | 26,700 |
| 2009/11/13 | 1,301 | 1,302 | 1,251 | 1,285 | 34,000 |
| 2009/11/12 | 1,330 | 1,336 | 1,321 | 1,321 | 13,300 |
| 2009/11/11 | 1,336 | 1,345 | 1,326 | 1,331 | 29,600 |
| 2009/11/10 | 1,371 | 1,371 | 1,333 | 1,333 | 35,100 |
| 2009/11/09 | 1,373 | 1,395 | 1,350 | 1,370 | 42,200 |
| 2009/11/06 | 1,430 | 1,430 | 1,349 | 1,373 | 71,800 |
| 2009/11/05 | 1,458 | 1,469 | 1,403 | 1,440 | 40,300 |
| 2009/11/04 | 1,440 | 1,461 | 1,422 | 1,451 | 23,700 |
| 2009/11/02 | 1,480 | 1,480 | 1,450 | 1,452 | 9,100 |
| 2009/10/30 | 1,454 | 1,494 | 1,453 | 1,472 | 8,100 |
| 2009/10/29 | 1,463 | 1,468 | 1,450 | 1,450 | 26,600 |
| 2009/10/28 | 1,474 | 1,498 | 1,451 | 1,463 | 10,700 |
| 2009/10/27 | 1,480 | 1,480 | 1,449 | 1,455 | 17,200 |
| 2009/10/26 | 1,491 | 1,499 | 1,480 | 1,480 | 21,400 |
| 2009/10/23 | 1,493 | 1,511 | 1,474 | 1,485 | 13,600 |
| 2009/10/22 | 1,468 | 1,478 | 1,446 | 1,474 | 12,500 |
| 2009/10/21 | 1,487 | 1,494 | 1,459 | 1,481 | 11,400 |
| 2009/10/20 | 1,480 | 1,501 | 1,480 | 1,486 | 6,900 |
| 2009/10/19 | 1,489 | 1,490 | 1,459 | 1,477 | 15,500 |
| 2009/10/16 | 1,503 | 1,503 | 1,461 | 1,470 | 11,400 |
| 2009/10/15 | 1,498 | 1,550 | 1,480 | 1,494 | 12,300 |
| 2009/10/14 | 1,470 | 1,499 | 1,461 | 1,499 | 14,400 |
| 2009/10/13 | 1,509 | 1,510 | 1,491 | 1,500 | 25,200 |
| 2009/10/09 | 1,500 | 1,529 | 1,456 | 1,502 | 78,300 |
| 2009/10/08 | 1,503 | 1,527 | 1,495 | 1,501 | 25,400 |
| 2009/10/07 | 1,461 | 1,510 | 1,461 | 1,483 | 28,200 |
| 2009/10/06 | 1,454 | 1,470 | 1,431 | 1,458 | 20,800 |
| 2009/10/05 | 1,450 | 1,461 | 1,448 | 1,453 | 25,500 |
| 2009/10/02 | 1,450 | 1,481 | 1,430 | 1,450 | 21,100 |
| 2009/10/01 | 1,560 | 1,560 | 1,496 | 1,496 | 12,100 |
| 2009/09/30 | 1,504 | 1,565 | 1,504 | 1,565 | 15,900 |
| 2009/09/29 | 1,485 | 1,527 | 1,480 | 1,508 | 34,700 |
| 2009/09/28 | 1,430 | 1,504 | 1,421 | 1,504 | 47,500 |
| 2009/09/25 | 1,436 | 1,446 | 1,400 | 1,423 | 16,000 |
| 2009/09/24 | 1,416 | 1,455 | 1,403 | 1,421 | 31,000 |
| 2009/09/18 | 1,403 | 1,403 | 1,385 | 1,389 | 13,800 |
| 2009/09/17 | 1,389 | 1,418 | 1,380 | 1,418 | 21,500 |
| 2009/09/16 | 1,389 | 1,427 | 1,373 | 1,375 | 29,100 |
| 2009/09/15 | 1,391 | 1,439 | 1,386 | 1,397 | 22,700 |
| 2009/09/14 | 1,414 | 1,470 | 1,381 | 1,404 | 21,300 |
| 2009/09/11 | 1,447 | 1,450 | 1,418 | 1,434 | 27,500 |
| 2009/09/10 | 1,402 | 1,471 | 1,402 | 1,450 | 23,500 |
| 2009/09/09 | 1,450 | 1,450 | 1,422 | 1,422 | 13,400 |
| 2009/09/08 | 1,450 | 1,471 | 1,440 | 1,451 | 12,900 |
| 2009/09/07 | 1,508 | 1,514 | 1,441 | 1,441 | 19,700 |
| 2009/09/04 | 1,470 | 1,485 | 1,451 | 1,468 | 12,500 |
| 2009/09/03 | 1,501 | 1,501 | 1,470 | 1,490 | 15,900 |
| 2009/09/02 | 1,510 | 1,510 | 1,451 | 1,481 | 22,800 |
| 2009/09/01 | 1,550 | 1,567 | 1,511 | 1,526 | 35,000 |
| 2009/08/31 | 1,582 | 1,600 | 1,550 | 1,558 | 17,600 |
| 2009/08/28 | 1,595 | 1,610 | 1,589 | 1,596 | 5,500 |
| 2009/08/27 | 1,610 | 1,615 | 1,567 | 1,595 | 19,000 |
| 2009/08/26 | 1,601 | 1,630 | 1,585 | 1,617 | 7,400 |
| 2009/08/25 | 1,623 | 1,623 | 1,596 | 1,601 | 8,600 |
| 2009/08/24 | 1,607 | 1,630 | 1,588 | 1,601 | 9,800 |
| 2009/08/21 | 1,596 | 1,596 | 1,534 | 1,578 | 7,800 |
| 2009/08/20 | 1,567 | 1,607 | 1,491 | 1,574 | 18,400 |
| 2009/08/19 | 1,585 | 1,615 | 1,571 | 1,577 | 13,000 |
| 2009/08/18 | 1,590 | 1,632 | 1,579 | 1,597 | 16,900 |
| 2009/08/17 | 1,647 | 1,647 | 1,585 | 1,612 | 12,700 |
| 2009/08/14 | 1,657 | 1,657 | 1,610 | 1,647 | 23,300 |
| 2009/08/13 | 1,689 | 1,689 | 1,644 | 1,656 | 14,700 |
| 2009/08/12 | 1,670 | 1,686 | 1,650 | 1,666 | 31,700 |
| 2009/08/11 | 1,668 | 1,678 | 1,629 | 1,648 | 24,000 |
| 2009/08/10 | 1,610 | 1,671 | 1,600 | 1,643 | 45,600 |
| 2009/08/07 | 1,540 | 1,580 | 1,540 | 1,580 | 15,600 |
| 2009/08/06 | 1,540 | 1,571 | 1,536 | 1,540 | 22,500 |
| 2009/08/05 | 1,565 | 1,569 | 1,521 | 1,534 | 13,800 |
| 2009/08/04 | 1,580 | 1,594 | 1,564 | 1,565 | 22,300 |
| 2009/08/03 | 1,540 | 1,588 | 1,529 | 1,564 | 20,500 |
| 2009/07/31 | 1,541 | 1,557 | 1,538 | 1,543 | 16,500 |
| 2009/07/30 | 1,509 | 1,539 | 1,505 | 1,538 | 20,300 |
| 2009/07/29 | 1,497 | 1,520 | 1,440 | 1,508 | 19,000 |
| 2009/07/28 | 1,530 | 1,531 | 1,520 | 1,527 | 17,100 |
| 2009/07/27 | 1,495 | 1,533 | 1,487 | 1,526 | 31,300 |
| 2009/07/24 | 1,466 | 1,500 | 1,466 | 1,487 | 12,100 |
| 2009/07/23 | 1,475 | 1,502 | 1,475 | 1,485 | 15,700 |
| 2009/07/22 | 1,514 | 1,514 | 1,474 | 1,503 | 16,600 |
| 2009/07/21 | 1,451 | 1,523 | 1,451 | 1,514 | 52,200 |
| 2009/07/17 | 1,415 | 1,448 | 1,400 | 1,448 | 34,000 |
| 2009/07/16 | 1,415 | 1,415 | 1,395 | 1,404 | 17,600 |
| 2009/07/15 | 1,371 | 1,409 | 1,362 | 1,409 | 16,100 |
| 2009/07/14 | 1,386 | 1,396 | 1,370 | 1,388 | 13,700 |
| 2009/07/13 | 1,397 | 1,408 | 1,385 | 1,386 | 29,100 |
| 2009/07/10 | 1,408 | 1,410 | 1,385 | 1,397 | 20,000 |
| 2009/07/09 | 1,360 | 1,389 | 1,334 | 1,383 | 20,300 |
| 2009/07/08 | 1,391 | 1,408 | 1,362 | 1,390 | 21,000 |
| 2009/07/07 | 1,412 | 1,440 | 1,404 | 1,427 | 23,200 |
| 2009/07/06 | 1,430 | 1,430 | 1,395 | 1,413 | 9,900 |
| 2009/07/03 | 1,378 | 1,432 | 1,353 | 1,432 | 11,900 |
| 2009/07/02 | 1,433 | 1,433 | 1,388 | 1,399 | 24,400 |
| 2009/07/01 | 1,376 | 1,419 | 1,370 | 1,414 | 39,900 |
| 2009/06/30 | 1,337 | 1,368 | 1,337 | 1,346 | 26,400 |
| 2009/06/29 | 1,351 | 1,353 | 1,302 | 1,321 | 30,000 |
| 2009/06/26 | 1,363 | 1,370 | 1,307 | 1,350 | 22,900 |
| 2009/06/25 | 1,404 | 1,415 | 1,270 | 1,340 | 65,800 |
| 2009/06/24 | 1,350 | 1,390 | 1,350 | 1,364 | 9,600 |
| 2009/06/23 | 1,385 | 1,385 | 1,342 | 1,358 | 13,500 |
| 2009/06/22 | 1,355 | 1,396 | 1,355 | 1,395 | 13,900 |
| 2009/06/19 | 1,357 | 1,373 | 1,331 | 1,350 | 21,300 |
| 2009/06/18 | 1,377 | 1,377 | 1,338 | 1,355 | 22,800 |
| 2009/06/17 | 1,377 | 1,397 | 1,369 | 1,378 | 22,000 |
| 2009/06/16 | 1,420 | 1,420 | 1,355 | 1,397 | 43,600 |
| 2009/06/15 | 1,450 | 1,478 | 1,435 | 1,454 | 13,800 |
| 2009/06/12 | 1,492 | 1,492 | 1,450 | 1,468 | 26,300 |
| 2009/06/11 | 1,471 | 1,479 | 1,461 | 1,477 | 19,900 |
| 2009/06/10 | 1,496 | 1,496 | 1,461 | 1,479 | 27,000 |
| 2009/06/09 | 1,420 | 1,505 | 1,420 | 1,501 | 23,000 |
| 2009/06/08 | 1,450 | 1,450 | 1,420 | 1,438 | 26,300 |
| 2009/06/05 | 1,480 | 1,484 | 1,420 | 1,439 | 42,200 |
| 2009/06/04 | 1,469 | 1,476 | 1,425 | 1,459 | 30,500 |
| 2009/06/03 | 1,490 | 1,504 | 1,470 | 1,478 | 24,500 |
| 2009/06/02 | 1,499 | 1,510 | 1,489 | 1,501 | 29,900 |
| 2009/06/01 | 1,496 | 1,508 | 1,481 | 1,496 | 20,900 |
| 2009/05/29 | 1,505 | 1,508 | 1,479 | 1,500 | 38,600 |
| 2009/05/28 | 1,476 | 1,502 | 1,476 | 1,501 | 26,000 |
| 2009/05/27 | 1,467 | 1,504 | 1,464 | 1,496 | 36,000 |
| 2009/05/26 | 1,481 | 1,489 | 1,462 | 1,477 | 55,400 |
| 2009/05/25 | 1,513 | 1,513 | 1,473 | 1,481 | 114,400 |
| 2009/05/22 | 1,499 | 1,523 | 1,480 | 1,513 | 93,100 |
| 2009/05/21 | 1,420 | 1,510 | 1,419 | 1,500 | 130,100 |
| 2009/05/20 | 1,345 | 1,408 | 1,344 | 1,408 | 64,200 |
| 2009/05/19 | 1,306 | 1,325 | 1,300 | 1,325 | 53,300 |
| 2009/05/18 | 1,269 | 1,303 | 1,253 | 1,291 | 71,400 |
| 2009/05/15 | 1,195 | 1,259 | 1,194 | 1,253 | 61,400 |
| 2009/05/14 | 1,161 | 1,182 | 1,161 | 1,180 | 49,500 |
| 2009/05/13 | 1,156 | 1,170 | 1,147 | 1,161 | 42,200 |
| 2009/05/12 | 1,134 | 1,147 | 1,115 | 1,147 | 26,100 |
| 2009/05/11 | 1,164 | 1,164 | 1,123 | 1,133 | 20,600 |
| 2009/05/08 | 1,109 | 1,140 | 1,091 | 1,135 | 19,000 |
| 2009/05/07 | 1,092 | 1,119 | 1,081 | 1,107 | 27,300 |
| 2009/05/01 | 1,056 | 1,080 | 1,056 | 1,072 | 18,000 |
| 2009/04/30 | 1,042 | 1,072 | 1,042 | 1,067 | 24,300 |
| 2009/04/28 | 1,071 | 1,090 | 1,032 | 1,034 | 22,100 |
| 2009/04/27 | 1,089 | 1,089 | 1,055 | 1,077 | 24,100 |
| 2009/04/24 | 1,033 | 1,059 | 1,031 | 1,058 | 10,000 |
| 2009/04/23 | 1,043 | 1,062 | 1,030 | 1,045 | 23,400 |
| 2009/04/22 | 1,076 | 1,081 | 1,035 | 1,041 | 33,900 |
| 2009/04/21 | 1,070 | 1,079 | 1,039 | 1,056 | 31,000 |
| 2009/04/20 | 1,081 | 1,094 | 1,080 | 1,090 | 25,600 |
| 2009/04/17 | 1,082 | 1,087 | 1,070 | 1,080 | 9,600 |
| 2009/04/16 | 1,049 | 1,095 | 1,039 | 1,071 | 16,900 |
| 2009/04/15 | 1,060 | 1,060 | 1,021 | 1,029 | 45,900 |
| 2009/04/14 | 1,097 | 1,097 | 1,051 | 1,080 | 35,500 |
| 2009/04/13 | 1,128 | 1,133 | 1,088 | 1,103 | 47,500 |
| 2009/04/10 | 1,158 | 1,158 | 1,111 | 1,126 | 28,200 |
| 2009/04/09 | 1,085 | 1,125 | 1,085 | 1,098 | 28,200 |
| 2009/04/08 | 1,160 | 1,160 | 1,070 | 1,080 | 34,100 |
| 2009/04/07 | 1,194 | 1,196 | 1,140 | 1,161 | 40,800 |
| 2009/04/06 | 1,203 | 1,225 | 1,160 | 1,194 | 34,600 |
| 2009/04/03 | 1,234 | 1,248 | 1,186 | 1,198 | 42,200 |
| 2009/04/02 | 1,181 | 1,237 | 1,179 | 1,218 | 33,800 |
| 2009/04/01 | 1,163 | 1,195 | 1,157 | 1,179 | 21,900 |
| 2009/03/31 | 1,201 | 1,207 | 1,140 | 1,145 | 30,700 |
| 2009/03/30 | 1,206 | 1,248 | 1,184 | 1,184 | 16,400 |
| 2009/03/27 | 1,250 | 1,260 | 1,211 | 1,220 | 35,400 |
| 2009/03/26 | 1,204 | 1,234 | 1,202 | 1,234 | 22,300 |
| 2009/03/25 | 1,229 | 1,230 | 1,194 | 1,202 | 25,300 |
| 2009/03/24 | 1,235 | 1,240 | 1,200 | 1,231 | 60,700 |
| 2009/03/23 | 1,220 | 1,244 | 1,207 | 1,223 | 41,800 |
| 2009/03/19 | 1,230 | 1,230 | 1,205 | 1,220 | 41,700 |
| 2009/03/18 | 1,245 | 1,267 | 1,181 | 1,203 | 67,100 |
| 2009/03/17 | 1,260 | 1,280 | 1,240 | 1,241 | 80,200 |
| 2009/03/16 | 1,179 | 1,260 | 1,179 | 1,257 | 66,600 |
| 2009/03/13 | 1,118 | 1,173 | 1,118 | 1,151 | 64,300 |
| 2009/03/12 | 1,140 | 1,147 | 1,115 | 1,118 | 42,900 |
| 2009/03/11 | 1,130 | 1,139 | 1,124 | 1,132 | 37,100 |
| 2009/03/10 | 1,077 | 1,119 | 1,077 | 1,111 | 44,400 |
| 2009/03/09 | 1,105 | 1,130 | 1,070 | 1,077 | 84,200 |
| 2009/03/06 | 1,088 | 1,138 | 1,054 | 1,104 | 86,900 |
| 2009/03/05 | 1,090 | 1,099 | 1,080 | 1,088 | 79,400 |
| 2009/03/04 | 1,010 | 1,093 | 1,010 | 1,087 | 107,500 |
| 2009/03/03 | 983 | 1,032 | 983 | 1,010 | 36,200 |
| 2009/03/02 | 1,029 | 1,030 | 1,004 | 1,023 | 41,800 |
| 2009/02/27 | 985 | 1,042 | 984 | 1,029 | 46,500 |
| 2009/02/26 | 1,019 | 1,041 | 983 | 993 | 60,100 |
| 2009/02/25 | 1,075 | 1,078 | 1,021 | 1,045 | 68,100 |
| 2009/02/24 | 984 | 1,042 | 981 | 1,037 | 76,600 |
| 2009/02/23 | 999 | 1,005 | 970 | 978 | 60,000 |
| 2009/02/20 | 1,064 | 1,077 | 1,041 | 1,043 | 92,900 |
| 2009/02/19 | 1,021 | 1,080 | 1,015 | 1,064 | 77,000 |
| 2009/02/18 | 976 | 1,011 | 965 | 1,001 | 79,000 |
| 2009/02/17 | 970 | 985 | 966 | 985 | 69,300 |
| 2009/02/16 | 936 | 968 | 936 | 966 | 60,400 |
| 2009/02/13 | 971 | 974 | 936 | 939 | 116,700 |
| 2009/02/12 | 991 | 993 | 961 | 969 | 87,900 |
| 2009/02/10 | 980 | 997 | 979 | 995 | 91,000 |
| 2009/02/09 | 960 | 984 | 960 | 975 | 95,600 |
| 2009/02/06 | 920 | 947 | 920 | 940 | 132,900 |
| 2009/02/05 | 885 | 910 | 877 | 905 | 74,300 |
| 2009/02/04 | 880 | 900 | 865 | 877 | 84,900 |
| 2009/02/03 | 809 | 895 | 808 | 880 | 55,500 |
| 2009/02/02 | 807 | 827 | 806 | 817 | 13,500 |
| 2009/01/30 | 820 | 821 | 810 | 815 | 12,200 |
| 2009/01/29 | 855 | 855 | 825 | 839 | 17,500 |
| 2009/01/28 | 820 | 840 | 819 | 837 | 21,900 |
| 2009/01/27 | 805 | 845 | 805 | 823 | 17,600 |
| 2009/01/26 | 845 | 845 | 809 | 809 | 23,300 |
| 2009/01/23 | 850 | 865 | 833 | 835 | 17,700 |
| 2009/01/22 | 868 | 878 | 847 | 870 | 15,800 |
| 2009/01/21 | 862 | 883 | 854 | 859 | 32,500 |
| 2009/01/20 | 881 | 891 | 867 | 889 | 17,500 |
| 2009/01/19 | 890 | 900 | 876 | 881 | 30,600 |
| 2009/01/16 | 852 | 890 | 845 | 868 | 43,600 |
| 2009/01/15 | 850 | 864 | 838 | 853 | 54,300 |
| 2009/01/14 | 853 | 875 | 841 | 869 | 33,800 |
| 2009/01/13 | 890 | 899 | 853 | 854 | 52,900 |
| 2009/01/09 | 921 | 934 | 901 | 910 | 72,300 |
| 2009/01/08 | 915 | 935 | 898 | 923 | 79,400 |
| 2009/01/07 | 890 | 935 | 876 | 915 | 108,000 |
| 2009/01/06 | 842 | 867 | 838 | 867 | 78,100 |
| 2009/01/05 | 841 | 843 | 821 | 834 | 27,700 |