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 |
|---|---|---|---|---|---|
| 2018/12/28 | 846 | 853 | 824 | 846 | 169,000 |
| 2018/12/27 | 842 | 873 | 836 | 855 | 278,500 |
| 2018/12/26 | 833 | 842 | 801 | 812 | 168,800 |
| 2018/12/25 | 879 | 879 | 828 | 833 | 147,700 |
| 2018/12/21 | 903 | 957 | 901 | 924 | 177,100 |
| 2018/12/20 | 938 | 946 | 902 | 912 | 118,600 |
| 2018/12/19 | 941 | 962 | 909 | 938 | 153,000 |
| 2018/12/18 | 1,000 | 1,005 | 968 | 986 | 95,400 |
| 2018/12/17 | 1,020 | 1,069 | 1,006 | 1,019 | 81,000 |
| 2018/12/14 | 1,034 | 1,035 | 995 | 1,020 | 89,400 |
| 2018/12/13 | 1,042 | 1,048 | 1,027 | 1,045 | 63,000 |
| 2018/12/12 | 1,075 | 1,075 | 1,025 | 1,041 | 92,900 |
| 2018/12/11 | 1,081 | 1,095 | 1,058 | 1,058 | 56,600 |
| 2018/12/10 | 1,079 | 1,119 | 1,069 | 1,081 | 37,900 |
| 2018/12/07 | 1,101 | 1,116 | 1,077 | 1,100 | 31,000 |
| 2018/12/06 | 1,125 | 1,125 | 1,086 | 1,096 | 36,200 |
| 2018/12/05 | 1,119 | 1,151 | 1,098 | 1,126 | 44,200 |
| 2018/12/04 | 1,200 | 1,209 | 1,145 | 1,151 | 56,900 |
| 2018/12/03 | 1,186 | 1,202 | 1,183 | 1,193 | 50,100 |
| 2018/11/30 | 1,247 | 1,247 | 1,172 | 1,174 | 77,500 |
| 2018/11/29 | 1,231 | 1,240 | 1,207 | 1,235 | 49,100 |
| 2018/11/28 | 1,181 | 1,213 | 1,169 | 1,209 | 43,100 |
| 2018/11/27 | 1,176 | 1,199 | 1,160 | 1,170 | 31,200 |
| 2018/11/26 | 1,132 | 1,160 | 1,115 | 1,158 | 30,300 |
| 2018/11/22 | 1,162 | 1,176 | 1,133 | 1,150 | 33,800 |
| 2018/11/21 | 1,170 | 1,192 | 1,143 | 1,159 | 47,600 |
| 2018/11/20 | 1,201 | 1,201 | 1,162 | 1,182 | 34,200 |
| 2018/11/19 | 1,185 | 1,228 | 1,185 | 1,201 | 33,800 |
| 2018/11/16 | 1,195 | 1,211 | 1,178 | 1,192 | 52,500 |
| 2018/11/15 | 1,224 | 1,226 | 1,176 | 1,185 | 86,500 |
| 2018/11/14 | 1,266 | 1,277 | 1,215 | 1,234 | 63,200 |
| 2018/11/13 | 1,269 | 1,269 | 1,217 | 1,253 | 91,900 |
| 2018/11/12 | 1,270 | 1,289 | 1,235 | 1,282 | 80,100 |
| 2018/11/09 | 1,337 | 1,337 | 1,265 | 1,274 | 130,900 |
| 2018/11/08 | 1,337 | 1,450 | 1,332 | 1,347 | 352,100 |
| 2018/11/07 | 1,287 | 1,346 | 1,268 | 1,291 | 205,600 |
| 2018/11/06 | 1,247 | 1,316 | 1,218 | 1,308 | 295,900 |
| 2018/11/05 | 1,099 | 1,248 | 1,076 | 1,235 | 269,600 |
| 2018/11/02 | 1,024 | 1,102 | 1,001 | 1,099 | 97,200 |
| 2018/11/01 | 1,023 | 1,039 | 999 | 1,032 | 60,900 |
| 2018/10/31 | 976 | 1,022 | 976 | 1,022 | 72,200 |
| 2018/10/30 | 902 | 990 | 900 | 972 | 249,600 |
| 2018/10/29 | 997 | 1,001 | 903 | 908 | 204,300 |
| 2018/10/26 | 1,005 | 1,015 | 982 | 995 | 59,900 |
| 2018/10/25 | 1,018 | 1,018 | 993 | 994 | 57,500 |
| 2018/10/24 | 1,059 | 1,060 | 1,035 | 1,049 | 35,200 |
| 2018/10/23 | 1,082 | 1,084 | 1,052 | 1,052 | 41,300 |
| 2018/10/22 | 1,080 | 1,103 | 1,053 | 1,097 | 40,400 |
| 2018/10/19 | 1,075 | 1,101 | 1,058 | 1,087 | 67,900 |
| 2018/10/18 | 1,127 | 1,135 | 1,093 | 1,099 | 41,200 |
| 2018/10/17 | 1,101 | 1,131 | 1,098 | 1,127 | 62,000 |
| 2018/10/16 | 1,093 | 1,109 | 1,076 | 1,100 | 41,500 |
| 2018/10/15 | 1,121 | 1,123 | 1,097 | 1,099 | 54,900 |
| 2018/10/12 | 1,124 | 1,134 | 1,098 | 1,126 | 59,400 |
| 2018/10/11 | 1,100 | 1,121 | 1,080 | 1,112 | 88,300 |
| 2018/10/10 | 1,151 | 1,163 | 1,118 | 1,137 | 85,400 |
| 2018/10/09 | 1,180 | 1,181 | 1,139 | 1,144 | 69,600 |
| 2018/10/05 | 1,210 | 1,237 | 1,192 | 1,198 | 68,100 |
| 2018/10/04 | 1,249 | 1,261 | 1,200 | 1,229 | 91,600 |
| 2018/10/03 | 1,245 | 1,248 | 1,213 | 1,232 | 54,200 |
| 2018/10/02 | 1,244 | 1,275 | 1,239 | 1,240 | 46,200 |
| 2018/10/01 | 1,246 | 1,256 | 1,228 | 1,243 | 36,700 |
| 2018/09/28 | 1,265 | 1,269 | 1,234 | 1,242 | 78,900 |
| 2018/09/27 | 1,305 | 1,305 | 1,261 | 1,261 | 90,800 |
| 2018/09/26 | 1,293 | 1,311 | 1,263 | 1,306 | 79,800 |
| 2018/09/25 | 1,333 | 1,333 | 1,267 | 1,293 | 150,000 |
| 2018/09/21 | 1,248 | 1,386 | 1,238 | 1,367 | 273,300 |
| 2018/09/20 | 1,228 | 1,245 | 1,214 | 1,234 | 82,900 |
| 2018/09/19 | 1,178 | 1,209 | 1,170 | 1,206 | 52,500 |
| 2018/09/18 | 1,135 | 1,164 | 1,113 | 1,158 | 50,900 |
| 2018/09/14 | 1,104 | 1,142 | 1,104 | 1,137 | 55,200 |
| 2018/09/13 | 1,085 | 1,120 | 1,085 | 1,092 | 37,800 |
| 2018/09/12 | 1,106 | 1,106 | 1,071 | 1,087 | 66,300 |
| 2018/09/11 | 1,132 | 1,132 | 1,107 | 1,108 | 49,400 |
| 2018/09/10 | 1,132 | 1,162 | 1,131 | 1,138 | 42,000 |
| 2018/09/07 | 1,152 | 1,153 | 1,121 | 1,133 | 31,100 |
| 2018/09/06 | 1,169 | 1,178 | 1,152 | 1,166 | 34,700 |
| 2018/09/05 | 1,167 | 1,178 | 1,163 | 1,168 | 29,300 |
| 2018/09/04 | 1,181 | 1,193 | 1,171 | 1,171 | 18,000 |
| 2018/09/03 | 1,222 | 1,222 | 1,167 | 1,178 | 30,500 |
| 2018/08/31 | 1,227 | 1,234 | 1,206 | 1,222 | 27,600 |
| 2018/08/30 | 1,227 | 1,233 | 1,219 | 1,227 | 23,900 |
| 2018/08/29 | 1,189 | 1,220 | 1,189 | 1,217 | 40,200 |
| 2018/08/28 | 1,192 | 1,211 | 1,176 | 1,189 | 33,700 |
| 2018/08/27 | 1,173 | 1,193 | 1,159 | 1,189 | 42,100 |
| 2018/08/24 | 1,159 | 1,170 | 1,146 | 1,153 | 29,500 |
| 2018/08/23 | 1,146 | 1,161 | 1,145 | 1,154 | 27,700 |
| 2018/08/22 | 1,120 | 1,151 | 1,120 | 1,150 | 25,900 |
| 2018/08/21 | 1,120 | 1,130 | 1,107 | 1,121 | 38,300 |
| 2018/08/20 | 1,115 | 1,143 | 1,115 | 1,128 | 48,000 |
| 2018/08/17 | 1,120 | 1,130 | 1,111 | 1,115 | 36,500 |
| 2018/08/16 | 1,101 | 1,127 | 1,092 | 1,109 | 81,800 |
| 2018/08/15 | 1,155 | 1,163 | 1,110 | 1,117 | 92,800 |
| 2018/08/14 | 1,142 | 1,165 | 1,128 | 1,163 | 52,400 |
| 2018/08/13 | 1,211 | 1,211 | 1,134 | 1,140 | 86,900 |
| 2018/08/10 | 1,247 | 1,256 | 1,217 | 1,220 | 67,200 |
| 2018/08/09 | 1,241 | 1,273 | 1,241 | 1,253 | 82,400 |
| 2018/08/08 | 1,251 | 1,288 | 1,226 | 1,255 | 165,700 |
| 2018/08/07 | 1,165 | 1,186 | 1,155 | 1,161 | 55,900 |
| 2018/08/06 | 1,160 | 1,192 | 1,141 | 1,158 | 86,100 |
| 2018/08/03 | 1,290 | 1,290 | 1,158 | 1,160 | 184,800 |
| 2018/08/02 | 1,259 | 1,298 | 1,259 | 1,290 | 89,900 |
| 2018/08/01 | 1,260 | 1,281 | 1,250 | 1,258 | 49,900 |
| 2018/07/31 | 1,255 | 1,263 | 1,242 | 1,252 | 36,900 |
| 2018/07/30 | 1,277 | 1,278 | 1,250 | 1,258 | 39,400 |
| 2018/07/27 | 1,275 | 1,286 | 1,268 | 1,280 | 55,000 |
| 2018/07/26 | 1,258 | 1,272 | 1,250 | 1,268 | 49,100 |
| 2018/07/25 | 1,260 | 1,260 | 1,240 | 1,247 | 69,200 |
| 2018/07/24 | 1,218 | 1,245 | 1,216 | 1,239 | 60,100 |
| 2018/07/23 | 1,190 | 1,226 | 1,190 | 1,214 | 82,200 |
| 2018/07/20 | 1,189 | 1,201 | 1,179 | 1,187 | 48,500 |
| 2018/07/19 | 1,188 | 1,199 | 1,183 | 1,193 | 71,100 |
| 2018/07/18 | 1,178 | 1,199 | 1,178 | 1,187 | 88,300 |
| 2018/07/17 | 1,171 | 1,199 | 1,161 | 1,178 | 128,700 |
| 2018/07/13 | 1,185 | 1,196 | 1,156 | 1,170 | 155,000 |
| 2018/07/12 | 1,189 | 1,207 | 1,161 | 1,167 | 124,700 |
| 2018/07/11 | 1,233 | 1,233 | 1,164 | 1,193 | 153,600 |
| 2018/07/10 | 1,232 | 1,266 | 1,221 | 1,244 | 74,600 |
| 2018/07/09 | 1,232 | 1,238 | 1,207 | 1,227 | 55,100 |
| 2018/07/06 | 1,225 | 1,243 | 1,215 | 1,231 | 71,000 |
| 2018/07/05 | 1,245 | 1,262 | 1,217 | 1,223 | 44,100 |
| 2018/07/04 | 1,232 | 1,255 | 1,232 | 1,243 | 28,000 |
| 2018/07/03 | 1,277 | 1,284 | 1,230 | 1,240 | 88,000 |
| 2018/07/02 | 1,290 | 1,329 | 1,271 | 1,277 | 104,100 |
| 2018/06/29 | 1,321 | 1,333 | 1,257 | 1,286 | 122,400 |
| 2018/06/28 | 1,339 | 1,346 | 1,309 | 1,315 | 41,400 |
| 2018/06/27 | 1,306 | 1,347 | 1,306 | 1,340 | 44,800 |
| 2018/06/26 | 1,300 | 1,327 | 1,293 | 1,326 | 43,500 |
| 2018/06/25 | 1,350 | 1,353 | 1,302 | 1,304 | 72,100 |
| 2018/06/22 | 1,325 | 1,359 | 1,317 | 1,329 | 123,000 |
| 2018/06/21 | 1,330 | 1,358 | 1,327 | 1,335 | 56,600 |
| 2018/06/20 | 1,326 | 1,334 | 1,277 | 1,330 | 75,400 |
| 2018/06/19 | 1,365 | 1,369 | 1,323 | 1,326 | 69,000 |
| 2018/06/18 | 1,414 | 1,414 | 1,362 | 1,367 | 52,600 |
| 2018/06/15 | 1,414 | 1,418 | 1,375 | 1,414 | 125,100 |
| 2018/06/14 | 1,431 | 1,443 | 1,410 | 1,414 | 46,000 |
| 2018/06/13 | 1,445 | 1,454 | 1,438 | 1,441 | 31,800 |
| 2018/06/12 | 1,437 | 1,448 | 1,426 | 1,433 | 37,300 |
| 2018/06/11 | 1,430 | 1,456 | 1,430 | 1,442 | 35,700 |
| 2018/06/08 | 1,427 | 1,450 | 1,427 | 1,435 | 64,900 |
| 2018/06/07 | 1,431 | 1,454 | 1,424 | 1,425 | 60,800 |
| 2018/06/06 | 1,450 | 1,460 | 1,426 | 1,426 | 28,900 |
| 2018/06/05 | 1,435 | 1,465 | 1,430 | 1,452 | 67,700 |
| 2018/06/04 | 1,429 | 1,449 | 1,411 | 1,416 | 69,300 |
| 2018/06/01 | 1,378 | 1,427 | 1,366 | 1,413 | 46,400 |
| 2018/05/31 | 1,399 | 1,399 | 1,369 | 1,381 | 58,000 |
| 2018/05/30 | 1,401 | 1,410 | 1,381 | 1,395 | 45,200 |
| 2018/05/29 | 1,412 | 1,431 | 1,401 | 1,423 | 50,200 |
| 2018/05/28 | 1,410 | 1,435 | 1,405 | 1,413 | 40,700 |
| 2018/05/25 | 1,436 | 1,442 | 1,417 | 1,418 | 39,000 |
| 2018/05/24 | 1,442 | 1,452 | 1,426 | 1,435 | 42,000 |
| 2018/05/23 | 1,464 | 1,464 | 1,421 | 1,447 | 87,900 |
| 2018/05/22 | 1,470 | 1,486 | 1,466 | 1,469 | 42,900 |
| 2018/05/21 | 1,448 | 1,477 | 1,428 | 1,472 | 92,800 |
| 2018/05/18 | 1,492 | 1,492 | 1,440 | 1,445 | 126,100 |
| 2018/05/17 | 1,481 | 1,498 | 1,456 | 1,493 | 100,100 |
| 2018/05/16 | 1,471 | 1,482 | 1,451 | 1,466 | 82,900 |
| 2018/05/15 | 1,430 | 1,473 | 1,396 | 1,471 | 230,300 |
| 2018/05/14 | 1,435 | 1,460 | 1,418 | 1,440 | 133,400 |
| 2018/05/11 | 1,420 | 1,455 | 1,385 | 1,429 | 157,500 |
| 2018/05/10 | 1,560 | 1,586 | 1,396 | 1,419 | 211,200 |
| 2018/05/09 | 1,593 | 1,595 | 1,531 | 1,552 | 67,900 |
| 2018/05/08 | 1,572 | 1,582 | 1,563 | 1,581 | 65,800 |
| 2018/05/07 | 1,531 | 1,567 | 1,511 | 1,564 | 61,800 |
| 2018/05/02 | 1,536 | 1,537 | 1,508 | 1,532 | 47,000 |
| 2018/05/01 | 1,536 | 1,545 | 1,517 | 1,535 | 33,000 |
| 2018/04/27 | 1,558 | 1,575 | 1,536 | 1,559 | 61,500 |
| 2018/04/26 | 1,568 | 1,575 | 1,526 | 1,555 | 71,100 |
| 2018/04/25 | 1,551 | 1,564 | 1,522 | 1,558 | 60,600 |
| 2018/04/24 | 1,570 | 1,573 | 1,531 | 1,561 | 145,200 |
| 2018/04/23 | 1,575 | 1,584 | 1,562 | 1,569 | 41,500 |
| 2018/04/20 | 1,591 | 1,593 | 1,571 | 1,584 | 27,500 |
| 2018/04/19 | 1,598 | 1,619 | 1,590 | 1,603 | 31,700 |
| 2018/04/18 | 1,596 | 1,609 | 1,588 | 1,598 | 36,600 |
| 2018/04/17 | 1,597 | 1,616 | 1,571 | 1,594 | 23,500 |
| 2018/04/16 | 1,640 | 1,640 | 1,592 | 1,601 | 28,600 |
| 2018/04/13 | 1,610 | 1,639 | 1,606 | 1,620 | 39,000 |
| 2018/04/12 | 1,600 | 1,610 | 1,585 | 1,602 | 28,200 |
| 2018/04/11 | 1,629 | 1,629 | 1,593 | 1,604 | 34,700 |
| 2018/04/10 | 1,583 | 1,622 | 1,578 | 1,603 | 65,600 |
| 2018/04/09 | 1,590 | 1,605 | 1,575 | 1,598 | 46,400 |
| 2018/04/06 | 1,630 | 1,645 | 1,590 | 1,598 | 50,000 |
| 2018/04/05 | 1,667 | 1,669 | 1,610 | 1,620 | 62,200 |
| 2018/04/04 | 1,700 | 1,701 | 1,660 | 1,665 | 87,500 |
| 2018/04/03 | 1,683 | 1,721 | 1,667 | 1,710 | 54,100 |
| 2018/04/02 | 1,702 | 1,734 | 1,695 | 1,697 | 58,900 |
| 2018/03/30 | 1,712 | 1,736 | 1,691 | 1,727 | 69,100 |
| 2018/03/29 | 1,701 | 1,709 | 1,673 | 1,698 | 53,600 |
| 2018/03/28 | 1,670 | 1,710 | 1,655 | 1,701 | 66,900 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 3,360 | 3,410 | 3,345 | 3,400 | 29,100 |
| 2018/03/26 | 3,340 | 3,370 | 3,240 | 3,355 | 43,400 |
| 2018/03/23 | 3,335 | 3,380 | 3,275 | 3,330 | 46,100 |
| 2018/03/22 | 3,435 | 3,490 | 3,410 | 3,440 | 30,500 |
| 2018/03/20 | 3,365 | 3,425 | 3,365 | 3,405 | 28,300 |
| 2018/03/19 | 3,450 | 3,465 | 3,370 | 3,420 | 26,900 |
| 2018/03/16 | 3,685 | 3,695 | 3,430 | 3,460 | 154,300 |
| 2018/03/15 | 3,675 | 3,735 | 3,625 | 3,685 | 22,100 |
| 2018/03/14 | 3,610 | 3,725 | 3,580 | 3,685 | 36,100 |
| 2018/03/13 | 3,475 | 3,680 | 3,465 | 3,680 | 87,200 |
| 2018/03/12 | 3,410 | 3,465 | 3,405 | 3,455 | 48,000 |
| 2018/03/09 | 3,440 | 3,460 | 3,320 | 3,375 | 127,500 |
| 2018/03/08 | 3,495 | 3,565 | 3,410 | 3,430 | 136,100 |
| 2018/03/07 | 3,290 | 3,330 | 3,190 | 3,225 | 79,300 |
| 2018/03/06 | 3,295 | 3,345 | 3,250 | 3,260 | 45,700 |
| 2018/03/05 | 3,420 | 3,440 | 3,225 | 3,255 | 44,300 |
| 2018/03/02 | 3,375 | 3,450 | 3,375 | 3,405 | 37,100 |
| 2018/03/01 | 3,670 | 3,670 | 3,475 | 3,490 | 43,900 |
| 2018/02/28 | 3,700 | 3,730 | 3,640 | 3,670 | 116,400 |
| 2018/02/27 | 3,655 | 3,720 | 3,605 | 3,675 | 32,600 |
| 2018/02/26 | 3,660 | 3,660 | 3,565 | 3,590 | 13,800 |
| 2018/02/23 | 3,570 | 3,625 | 3,530 | 3,615 | 22,000 |
| 2018/02/22 | 3,585 | 3,615 | 3,450 | 3,535 | 72,000 |
| 2018/02/21 | 3,480 | 3,620 | 3,460 | 3,585 | 67,300 |
| 2018/02/20 | 3,415 | 3,450 | 3,370 | 3,445 | 17,600 |
| 2018/02/19 | 3,425 | 3,435 | 3,335 | 3,385 | 29,500 |
| 2018/02/16 | 3,405 | 3,405 | 3,330 | 3,355 | 24,700 |
| 2018/02/15 | 3,280 | 3,385 | 3,225 | 3,320 | 49,000 |
| 2018/02/14 | 3,405 | 3,425 | 3,205 | 3,210 | 59,300 |
| 2018/02/13 | 3,565 | 3,575 | 3,305 | 3,335 | 138,500 |
| 2018/02/09 | 3,560 | 3,590 | 3,470 | 3,530 | 57,300 |
| 2018/02/08 | 3,660 | 3,845 | 3,660 | 3,700 | 94,200 |
| 2018/02/07 | 3,665 | 3,780 | 3,615 | 3,615 | 82,000 |
| 2018/02/06 | 3,760 | 3,880 | 3,445 | 3,540 | 154,600 |
| 2018/02/05 | 3,560 | 3,820 | 3,425 | 3,740 | 155,600 |
| 2018/02/02 | 3,665 | 3,700 | 3,605 | 3,630 | 26,000 |
| 2018/02/01 | 3,660 | 3,700 | 3,590 | 3,660 | 41,100 |
| 2018/01/31 | 3,650 | 3,710 | 3,600 | 3,675 | 65,900 |
| 2018/01/30 | 3,680 | 3,725 | 3,645 | 3,660 | 35,100 |
| 2018/01/29 | 3,655 | 3,700 | 3,625 | 3,695 | 40,100 |
| 2018/01/26 | 3,595 | 3,645 | 3,585 | 3,630 | 38,700 |
| 2018/01/25 | 3,590 | 3,615 | 3,525 | 3,570 | 56,800 |
| 2018/01/24 | 3,625 | 3,665 | 3,560 | 3,575 | 104,500 |
| 2018/01/23 | 3,715 | 3,745 | 3,630 | 3,650 | 87,700 |
| 2018/01/22 | 3,735 | 3,735 | 3,650 | 3,675 | 38,700 |
| 2018/01/19 | 3,580 | 3,670 | 3,580 | 3,665 | 48,900 |
| 2018/01/18 | 3,720 | 3,720 | 3,585 | 3,600 | 74,200 |
| 2018/01/17 | 3,480 | 3,665 | 3,480 | 3,650 | 84,000 |
| 2018/01/16 | 3,470 | 3,490 | 3,430 | 3,485 | 35,900 |
| 2018/01/15 | 3,455 | 3,475 | 3,420 | 3,450 | 32,300 |
| 2018/01/12 | 3,465 | 3,495 | 3,450 | 3,455 | 26,500 |
| 2018/01/11 | 3,440 | 3,500 | 3,435 | 3,465 | 64,900 |
| 2018/01/10 | 3,365 | 3,420 | 3,310 | 3,415 | 55,500 |
| 2018/01/09 | 3,305 | 3,350 | 3,290 | 3,335 | 41,100 |
| 2018/01/05 | 3,280 | 3,315 | 3,265 | 3,305 | 30,600 |
| 2018/01/04 | 3,250 | 3,290 | 3,245 | 3,265 | 32,800 |