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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,155 | 3,245 | 3,155 | 3,215 | 57,300 |
| 2017/12/28 | 3,195 | 3,205 | 3,140 | 3,155 | 15,200 |
| 2017/12/27 | 3,075 | 3,220 | 3,075 | 3,190 | 70,000 |
| 2017/12/26 | 3,170 | 3,170 | 3,060 | 3,080 | 39,700 |
| 2017/12/25 | 3,135 | 3,135 | 3,090 | 3,130 | 19,800 |
| 2017/12/22 | 3,100 | 3,140 | 3,090 | 3,100 | 67,000 |
| 2017/12/21 | 3,065 | 3,110 | 3,050 | 3,055 | 42,000 |
| 2017/12/20 | 3,090 | 3,115 | 3,035 | 3,040 | 55,500 |
| 2017/12/19 | 3,140 | 3,165 | 3,095 | 3,105 | 65,300 |
| 2017/12/18 | 3,120 | 3,170 | 3,065 | 3,150 | 75,300 |
| 2017/12/15 | 3,155 | 3,180 | 3,125 | 3,180 | 166,300 |
| 2017/12/14 | 3,100 | 3,230 | 3,065 | 3,155 | 117,100 |
| 2017/12/13 | 3,165 | 3,165 | 3,070 | 3,085 | 68,800 |
| 2017/12/12 | 3,170 | 3,240 | 3,170 | 3,185 | 51,100 |
| 2017/12/11 | 3,240 | 3,245 | 3,150 | 3,165 | 52,700 |
| 2017/12/08 | 3,155 | 3,250 | 3,145 | 3,245 | 64,700 |
| 2017/12/07 | 3,240 | 3,240 | 3,140 | 3,170 | 34,600 |
| 2017/12/06 | 3,285 | 3,285 | 3,135 | 3,170 | 56,200 |
| 2017/12/05 | 3,280 | 3,320 | 3,265 | 3,285 | 49,000 |
| 2017/12/04 | 3,460 | 3,460 | 3,340 | 3,340 | 35,400 |
| 2017/12/01 | 3,395 | 3,440 | 3,355 | 3,420 | 68,400 |
| 2017/11/30 | 3,350 | 3,350 | 3,285 | 3,340 | 32,600 |
| 2017/11/29 | 3,335 | 3,350 | 3,300 | 3,350 | 53,000 |
| 2017/11/28 | 3,305 | 3,325 | 3,215 | 3,320 | 57,400 |
| 2017/11/27 | 3,240 | 3,330 | 3,220 | 3,305 | 82,500 |
| 2017/11/24 | 3,200 | 3,275 | 3,195 | 3,275 | 63,500 |
| 2017/11/22 | 3,180 | 3,195 | 3,150 | 3,190 | 58,500 |
| 2017/11/21 | 3,095 | 3,185 | 3,095 | 3,180 | 87,900 |
| 2017/11/20 | 3,055 | 3,120 | 3,030 | 3,090 | 98,400 |
| 2017/11/17 | 3,080 | 3,080 | 2,991 | 3,020 | 61,600 |
| 2017/11/16 | 3,030 | 3,040 | 2,997 | 3,025 | 52,600 |
| 2017/11/15 | 3,090 | 3,135 | 3,055 | 3,055 | 50,400 |
| 2017/11/14 | 3,100 | 3,120 | 3,070 | 3,115 | 103,000 |
| 2017/11/13 | 3,110 | 3,125 | 3,065 | 3,105 | 42,200 |
| 2017/11/10 | 3,030 | 3,095 | 3,030 | 3,085 | 48,700 |
| 2017/11/09 | 3,115 | 3,120 | 3,030 | 3,085 | 82,100 |
| 2017/11/08 | 3,110 | 3,125 | 3,075 | 3,115 | 139,600 |
| 2017/11/07 | 3,150 | 3,165 | 3,040 | 3,110 | 113,600 |
| 2017/11/06 | 3,150 | 3,240 | 3,065 | 3,210 | 82,900 |
| 2017/11/02 | 3,175 | 3,185 | 2,972 | 3,085 | 157,400 |
| 2017/11/01 | 3,180 | 3,200 | 3,080 | 3,110 | 96,500 |
| 2017/10/31 | 3,240 | 3,240 | 3,160 | 3,190 | 35,200 |
| 2017/10/30 | 3,195 | 3,320 | 3,185 | 3,245 | 100,000 |
| 2017/10/27 | 3,130 | 3,175 | 3,130 | 3,175 | 14,700 |
| 2017/10/26 | 3,170 | 3,190 | 3,140 | 3,160 | 22,100 |
| 2017/10/25 | 3,170 | 3,180 | 3,120 | 3,145 | 84,900 |
| 2017/10/24 | 3,140 | 3,155 | 3,110 | 3,130 | 41,100 |
| 2017/10/23 | 3,150 | 3,195 | 3,140 | 3,155 | 41,300 |
| 2017/10/20 | 3,115 | 3,165 | 3,100 | 3,160 | 29,000 |
| 2017/10/19 | 3,130 | 3,135 | 3,095 | 3,115 | 23,100 |
| 2017/10/18 | 3,165 | 3,165 | 3,090 | 3,110 | 24,700 |
| 2017/10/17 | 3,155 | 3,180 | 3,140 | 3,165 | 39,800 |
| 2017/10/16 | 3,100 | 3,185 | 3,100 | 3,165 | 60,100 |
| 2017/10/13 | 3,080 | 3,155 | 3,045 | 3,100 | 73,300 |
| 2017/10/12 | 3,080 | 3,090 | 3,015 | 3,035 | 43,900 |
| 2017/10/11 | 3,150 | 3,170 | 3,065 | 3,075 | 60,300 |
| 2017/10/10 | 3,095 | 3,135 | 3,085 | 3,135 | 31,300 |
| 2017/10/06 | 3,070 | 3,090 | 3,035 | 3,090 | 30,600 |
| 2017/10/05 | 3,065 | 3,105 | 3,050 | 3,085 | 37,100 |
| 2017/10/04 | 3,050 | 3,060 | 3,010 | 3,040 | 24,300 |
| 2017/10/03 | 3,095 | 3,095 | 3,005 | 3,025 | 37,900 |
| 2017/10/02 | 3,170 | 3,170 | 3,065 | 3,070 | 48,700 |
| 2017/09/29 | 3,135 | 3,160 | 3,075 | 3,160 | 155,100 |
| 2017/09/28 | 3,020 | 3,130 | 3,020 | 3,115 | 82,100 |
| 2017/09/27 | 2,940 | 3,040 | 2,923 | 3,035 | 76,700 |
| 2017/09/26 | 2,989 | 2,990 | 2,927 | 2,972 | 60,000 |
| 2017/09/25 | 3,050 | 3,065 | 2,984 | 2,985 | 35,200 |
| 2017/09/22 | 3,055 | 3,055 | 2,972 | 3,010 | 57,400 |
| 2017/09/21 | 3,090 | 3,130 | 3,055 | 3,055 | 70,900 |
| 2017/09/20 | 3,095 | 3,130 | 3,050 | 3,100 | 103,300 |
| 2017/09/19 | 3,100 | 3,115 | 3,030 | 3,045 | 132,000 |
| 2017/09/15 | 3,140 | 3,160 | 3,055 | 3,055 | 144,100 |
| 2017/09/14 | 3,245 | 3,260 | 3,185 | 3,200 | 81,700 |
| 2017/09/13 | 3,230 | 3,290 | 3,210 | 3,280 | 37,700 |
| 2017/09/12 | 3,240 | 3,260 | 3,195 | 3,245 | 48,700 |
| 2017/09/11 | 3,080 | 3,200 | 3,080 | 3,190 | 73,500 |
| 2017/09/08 | 3,080 | 3,095 | 3,040 | 3,055 | 29,700 |
| 2017/09/07 | 2,993 | 3,090 | 2,982 | 3,075 | 38,300 |
| 2017/09/06 | 2,914 | 2,981 | 2,896 | 2,966 | 41,700 |
| 2017/09/05 | 2,986 | 3,005 | 2,920 | 2,940 | 36,800 |
| 2017/09/04 | 2,992 | 3,010 | 2,951 | 3,000 | 36,100 |
| 2017/09/01 | 3,010 | 3,020 | 2,972 | 3,015 | 46,700 |
| 2017/08/31 | 3,040 | 3,040 | 2,993 | 3,000 | 50,200 |
| 2017/08/30 | 3,040 | 3,040 | 2,967 | 3,010 | 57,600 |
| 2017/08/29 | 2,990 | 3,045 | 2,990 | 3,020 | 40,000 |
| 2017/08/28 | 3,040 | 3,065 | 2,976 | 3,000 | 40,100 |
| 2017/08/25 | 3,060 | 3,070 | 3,005 | 3,020 | 49,000 |
| 2017/08/24 | 3,010 | 3,135 | 3,005 | 3,090 | 100,300 |
| 2017/08/23 | 2,998 | 3,025 | 2,982 | 3,000 | 78,800 |
| 2017/08/22 | 2,933 | 2,978 | 2,932 | 2,962 | 74,100 |
| 2017/08/21 | 2,833 | 2,931 | 2,833 | 2,922 | 79,300 |
| 2017/08/18 | 2,802 | 2,824 | 2,785 | 2,803 | 45,700 |
| 2017/08/17 | 2,810 | 2,877 | 2,807 | 2,865 | 69,200 |
| 2017/08/16 | 2,757 | 2,823 | 2,752 | 2,809 | 65,000 |
| 2017/08/15 | 2,828 | 2,841 | 2,742 | 2,751 | 111,400 |
| 2017/08/14 | 2,857 | 2,857 | 2,802 | 2,804 | 40,500 |
| 2017/08/10 | 2,905 | 2,936 | 2,889 | 2,915 | 63,500 |
| 2017/08/09 | 2,909 | 2,930 | 2,845 | 2,873 | 56,400 |
| 2017/08/08 | 2,860 | 2,900 | 2,835 | 2,900 | 70,800 |
| 2017/08/07 | 2,729 | 2,878 | 2,725 | 2,857 | 186,500 |
| 2017/08/04 | 2,710 | 2,735 | 2,638 | 2,693 | 128,500 |
| 2017/08/03 | 2,854 | 2,912 | 2,711 | 2,711 | 226,500 |
| 2017/08/02 | 2,850 | 2,908 | 2,850 | 2,904 | 131,000 |
| 2017/08/01 | 2,773 | 2,826 | 2,773 | 2,826 | 87,200 |
| 2017/07/31 | 2,756 | 2,795 | 2,756 | 2,773 | 26,900 |
| 2017/07/28 | 2,803 | 2,833 | 2,753 | 2,806 | 73,600 |
| 2017/07/27 | 2,744 | 2,840 | 2,744 | 2,826 | 87,500 |
| 2017/07/26 | 2,733 | 2,775 | 2,727 | 2,768 | 23,000 |
| 2017/07/25 | 2,740 | 2,749 | 2,722 | 2,747 | 18,700 |
| 2017/07/24 | 2,777 | 2,777 | 2,692 | 2,717 | 42,900 |
| 2017/07/21 | 2,690 | 2,780 | 2,690 | 2,777 | 73,400 |
| 2017/07/20 | 2,709 | 2,712 | 2,690 | 2,704 | 17,700 |
| 2017/07/19 | 2,693 | 2,719 | 2,671 | 2,709 | 33,800 |
| 2017/07/18 | 2,672 | 2,693 | 2,658 | 2,693 | 45,000 |
| 2017/07/14 | 2,650 | 2,685 | 2,650 | 2,672 | 22,300 |
| 2017/07/13 | 2,678 | 2,689 | 2,658 | 2,678 | 39,400 |
| 2017/07/12 | 2,673 | 2,699 | 2,641 | 2,682 | 66,400 |
| 2017/07/11 | 2,674 | 2,690 | 2,662 | 2,679 | 41,900 |
| 2017/07/10 | 2,664 | 2,686 | 2,654 | 2,677 | 52,500 |
| 2017/07/07 | 2,653 | 2,691 | 2,625 | 2,674 | 77,800 |
| 2017/07/06 | 2,654 | 2,693 | 2,640 | 2,683 | 118,700 |
| 2017/07/05 | 2,604 | 2,645 | 2,590 | 2,630 | 83,500 |
| 2017/07/04 | 2,690 | 2,694 | 2,602 | 2,602 | 159,400 |
| 2017/07/03 | 2,775 | 2,782 | 2,681 | 2,683 | 72,500 |
| 2017/06/30 | 2,743 | 2,778 | 2,689 | 2,766 | 197,600 |
| 2017/06/29 | 2,728 | 2,758 | 2,722 | 2,753 | 46,200 |
| 2017/06/28 | 2,763 | 2,772 | 2,725 | 2,741 | 54,800 |
| 2017/06/27 | 2,763 | 2,779 | 2,723 | 2,746 | 85,000 |
| 2017/06/26 | 2,829 | 2,885 | 2,742 | 2,762 | 74,200 |
| 2017/06/23 | 2,829 | 2,829 | 2,773 | 2,811 | 46,700 |
| 2017/06/22 | 2,838 | 2,857 | 2,813 | 2,829 | 34,800 |
| 2017/06/21 | 2,877 | 2,877 | 2,812 | 2,826 | 113,700 |
| 2017/06/20 | 2,931 | 2,933 | 2,861 | 2,889 | 75,000 |
| 2017/06/19 | 2,850 | 2,930 | 2,850 | 2,929 | 123,500 |
| 2017/06/16 | 2,725 | 2,825 | 2,725 | 2,825 | 70,700 |
| 2017/06/15 | 2,695 | 2,716 | 2,680 | 2,705 | 30,300 |
| 2017/06/14 | 2,725 | 2,755 | 2,698 | 2,698 | 32,400 |
| 2017/06/13 | 2,773 | 2,773 | 2,718 | 2,734 | 31,900 |
| 2017/06/12 | 2,803 | 2,803 | 2,752 | 2,780 | 29,100 |
| 2017/06/09 | 2,760 | 2,822 | 2,717 | 2,795 | 56,800 |
| 2017/06/08 | 2,820 | 2,869 | 2,804 | 2,807 | 40,400 |
| 2017/06/07 | 2,799 | 2,835 | 2,766 | 2,821 | 34,000 |
| 2017/06/06 | 2,802 | 2,833 | 2,767 | 2,802 | 45,200 |
| 2017/06/05 | 2,819 | 2,866 | 2,804 | 2,849 | 43,000 |
| 2017/06/02 | 2,779 | 2,867 | 2,770 | 2,840 | 89,200 |
| 2017/06/01 | 2,740 | 2,780 | 2,722 | 2,774 | 45,900 |
| 2017/05/31 | 2,683 | 2,730 | 2,650 | 2,721 | 42,000 |
| 2017/05/30 | 2,655 | 2,724 | 2,650 | 2,706 | 56,000 |
| 2017/05/29 | 2,658 | 2,673 | 2,622 | 2,635 | 27,500 |
| 2017/05/26 | 2,668 | 2,673 | 2,637 | 2,652 | 50,700 |
| 2017/05/25 | 2,712 | 2,716 | 2,674 | 2,684 | 34,800 |
| 2017/05/24 | 2,730 | 2,758 | 2,689 | 2,712 | 44,000 |
| 2017/05/23 | 2,705 | 2,713 | 2,668 | 2,705 | 62,900 |
| 2017/05/22 | 2,688 | 2,706 | 2,667 | 2,704 | 43,600 |
| 2017/05/19 | 2,651 | 2,694 | 2,603 | 2,640 | 62,900 |
| 2017/05/18 | 2,700 | 2,700 | 2,620 | 2,670 | 96,100 |
| 2017/05/17 | 2,731 | 2,788 | 2,704 | 2,740 | 89,200 |
| 2017/05/16 | 2,819 | 2,823 | 2,748 | 2,779 | 77,500 |
| 2017/05/15 | 2,819 | 2,837 | 2,751 | 2,785 | 97,400 |
| 2017/05/12 | 2,880 | 2,929 | 2,759 | 2,899 | 143,000 |
| 2017/05/11 | 2,910 | 2,970 | 2,770 | 2,899 | 189,100 |
| 2017/05/10 | 3,265 | 3,360 | 2,884 | 2,884 | 166,600 |
| 2017/05/09 | 3,150 | 3,270 | 3,130 | 3,230 | 37,400 |
| 2017/05/08 | 3,145 | 3,250 | 3,140 | 3,220 | 55,200 |
| 2017/05/02 | 3,125 | 3,165 | 3,095 | 3,095 | 35,400 |
| 2017/05/01 | 3,135 | 3,150 | 3,095 | 3,105 | 28,800 |
| 2017/04/28 | 3,150 | 3,210 | 3,145 | 3,180 | 29,400 |
| 2017/04/27 | 3,110 | 3,200 | 3,110 | 3,165 | 32,100 |
| 2017/04/26 | 3,160 | 3,195 | 3,130 | 3,150 | 32,900 |
| 2017/04/25 | 2,989 | 3,150 | 2,989 | 3,140 | 53,300 |
| 2017/04/24 | 3,070 | 3,070 | 2,988 | 3,005 | 27,900 |
| 2017/04/21 | 2,994 | 3,020 | 2,965 | 3,005 | 20,000 |
| 2017/04/20 | 2,972 | 3,015 | 2,971 | 2,980 | 33,500 |
| 2017/04/19 | 2,903 | 2,971 | 2,897 | 2,955 | 26,500 |
| 2017/04/18 | 2,888 | 2,935 | 2,860 | 2,885 | 16,700 |
| 2017/04/17 | 2,839 | 2,859 | 2,807 | 2,849 | 16,900 |
| 2017/04/14 | 2,850 | 2,884 | 2,807 | 2,839 | 23,400 |
| 2017/04/13 | 2,882 | 2,900 | 2,796 | 2,813 | 64,700 |
| 2017/04/12 | 2,941 | 2,967 | 2,887 | 2,911 | 31,300 |
| 2017/04/11 | 2,930 | 2,953 | 2,888 | 2,940 | 29,800 |
| 2017/04/10 | 2,930 | 2,964 | 2,896 | 2,925 | 25,600 |
| 2017/04/07 | 2,910 | 2,939 | 2,868 | 2,918 | 34,000 |
| 2017/04/06 | 2,924 | 2,937 | 2,850 | 2,868 | 44,300 |
| 2017/04/05 | 2,951 | 2,990 | 2,911 | 2,913 | 44,600 |
| 2017/04/04 | 3,030 | 3,030 | 2,886 | 2,901 | 69,900 |
| 2017/04/03 | 2,977 | 2,990 | 2,930 | 2,978 | 41,300 |
| 2017/03/31 | 3,090 | 3,090 | 2,910 | 2,918 | 53,600 |
| 2017/03/30 | 2,980 | 3,120 | 2,944 | 3,070 | 65,800 |
| 2017/03/29 | 2,960 | 2,982 | 2,933 | 2,979 | 26,900 |
| 2017/03/28 | 2,980 | 2,982 | 2,933 | 2,960 | 46,800 |
| 2017/03/27 | 3,155 | 3,170 | 2,939 | 2,944 | 85,400 |
| 2017/03/24 | 3,320 | 3,375 | 3,115 | 3,150 | 97,200 |
| 2017/03/23 | 3,075 | 3,400 | 3,075 | 3,400 | 87,200 |
| 2017/03/22 | 3,025 | 3,080 | 3,025 | 3,075 | 24,700 |
| 2017/03/21 | 2,962 | 3,120 | 2,962 | 3,110 | 55,200 |
| 2017/03/17 | 3,040 | 3,040 | 3,000 | 3,000 | 19,100 |
| 2017/03/16 | 2,995 | 3,045 | 2,986 | 3,020 | 21,900 |
| 2017/03/15 | 3,055 | 3,070 | 3,020 | 3,050 | 18,200 |
| 2017/03/14 | 3,035 | 3,050 | 3,000 | 3,035 | 15,200 |
| 2017/03/13 | 3,055 | 3,070 | 3,010 | 3,055 | 31,500 |
| 2017/03/10 | 3,050 | 3,115 | 3,005 | 3,115 | 57,700 |
| 2017/03/09 | 3,015 | 3,025 | 2,946 | 3,010 | 45,700 |
| 2017/03/08 | 2,935 | 3,045 | 2,935 | 3,005 | 47,700 |
| 2017/03/07 | 2,867 | 2,918 | 2,858 | 2,918 | 24,700 |
| 2017/03/06 | 2,886 | 2,896 | 2,846 | 2,875 | 21,900 |
| 2017/03/03 | 2,884 | 2,900 | 2,869 | 2,896 | 17,400 |
| 2017/03/02 | 2,933 | 2,947 | 2,881 | 2,905 | 34,700 |
| 2017/03/01 | 2,894 | 2,894 | 2,830 | 2,883 | 26,100 |
| 2017/02/28 | 2,916 | 2,956 | 2,873 | 2,878 | 28,300 |
| 2017/02/27 | 2,973 | 2,973 | 2,867 | 2,872 | 28,600 |
| 2017/02/24 | 3,040 | 3,065 | 2,953 | 2,973 | 39,500 |
| 2017/02/23 | 3,065 | 3,090 | 3,000 | 3,090 | 33,900 |
| 2017/02/22 | 2,937 | 3,075 | 2,926 | 3,065 | 33,900 |
| 2017/02/21 | 2,910 | 2,945 | 2,896 | 2,910 | 25,200 |
| 2017/02/20 | 2,988 | 2,988 | 2,916 | 2,924 | 29,400 |
| 2017/02/17 | 3,070 | 3,075 | 2,988 | 3,015 | 42,700 |
| 2017/02/16 | 3,060 | 3,060 | 3,010 | 3,060 | 19,900 |
| 2017/02/15 | 3,120 | 3,120 | 3,030 | 3,060 | 29,400 |
| 2017/02/14 | 2,958 | 3,130 | 2,940 | 3,120 | 65,200 |
| 2017/02/13 | 2,986 | 2,986 | 2,904 | 2,929 | 27,700 |
| 2017/02/10 | 2,888 | 2,948 | 2,860 | 2,930 | 46,400 |
| 2017/02/09 | 2,840 | 2,890 | 2,761 | 2,888 | 82,000 |
| 2017/02/08 | 2,804 | 2,857 | 2,732 | 2,857 | 65,200 |
| 2017/02/07 | 2,698 | 2,804 | 2,658 | 2,791 | 148,000 |
| 2017/02/06 | 2,970 | 2,970 | 2,775 | 2,848 | 81,300 |
| 2017/02/03 | 3,095 | 3,140 | 2,880 | 2,903 | 65,400 |
| 2017/02/02 | 3,095 | 3,175 | 2,954 | 2,975 | 57,500 |
| 2017/02/01 | 3,050 | 3,095 | 3,025 | 3,070 | 27,400 |
| 2017/01/31 | 2,995 | 3,080 | 2,980 | 3,080 | 30,300 |
| 2017/01/30 | 3,040 | 3,125 | 3,020 | 3,035 | 36,700 |
| 2017/01/27 | 2,975 | 3,030 | 2,937 | 3,030 | 41,500 |
| 2017/01/26 | 2,961 | 2,982 | 2,908 | 2,956 | 20,500 |
| 2017/01/25 | 2,901 | 2,910 | 2,871 | 2,899 | 12,800 |
| 2017/01/24 | 2,890 | 2,918 | 2,859 | 2,886 | 31,200 |
| 2017/01/23 | 2,850 | 2,908 | 2,834 | 2,889 | 31,900 |
| 2017/01/20 | 2,840 | 2,860 | 2,802 | 2,847 | 28,100 |
| 2017/01/19 | 2,786 | 2,840 | 2,779 | 2,826 | 34,800 |
| 2017/01/18 | 2,791 | 2,797 | 2,708 | 2,794 | 28,900 |
| 2017/01/17 | 2,830 | 2,848 | 2,780 | 2,794 | 35,100 |
| 2017/01/16 | 2,883 | 2,935 | 2,818 | 2,830 | 56,700 |
| 2017/01/13 | 2,951 | 2,967 | 2,902 | 2,917 | 56,500 |
| 2017/01/12 | 3,035 | 3,055 | 2,970 | 3,010 | 38,200 |
| 2017/01/11 | 3,010 | 3,060 | 3,010 | 3,015 | 33,500 |
| 2017/01/10 | 3,000 | 3,030 | 2,940 | 3,025 | 46,300 |
| 2017/01/06 | 2,936 | 2,965 | 2,855 | 2,958 | 45,500 |
| 2017/01/05 | 3,010 | 3,020 | 2,950 | 2,980 | 49,000 |
| 2017/01/04 | 2,930 | 3,070 | 2,870 | 3,070 | 89,400 |