[6482 東証1部] ユーシン精機 日足 時系列データ

[6482 東証1部] ユーシン精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-223180.003195.003150.003190.0058500186194500
2017-11-213095.003185.003095.003180.0087900277675000
2017-11-203055.003120.003030.003090.0098400303712000
2017-11-173080.003080.002991.003020.0061600186269500
2017-11-163030.003040.002997.003025.0052600158965700
2017-11-153090.003135.003055.003055.0050400155777000
2017-11-143100.003120.003070.003115.00103000319398500
2017-11-133110.003125.003065.003105.0042200130584000
2017-11-103030.003095.003030.003085.0048700149626000
2017-11-093115.003120.003030.003085.0082100254301500
2017-11-083110.003125.003075.003115.00139600434336500
2017-11-073150.003165.003040.003110.00113600352220500
2017-11-063150.003240.003065.003210.0082900263398500
2017-11-023175.003185.002972.003085.00157400486481800
2017-11-013180.003200.003080.003110.0096500300804000
2017-10-313240.003240.003160.003190.0035200112239000
2017-10-303195.003320.003185.003245.00100000325759000
2017-10-273130.003175.003130.003175.001470046421000
2017-10-263170.003190.003140.003160.002210069882500
2017-10-253170.003180.003120.003145.0084900267423000
2017-10-243140.003155.003110.003130.0041100128652500
2017-10-233150.003195.003140.003155.0041300130469000
2017-10-203115.003165.003100.003160.002900091336500
2017-10-193130.003135.003095.003115.002310071911000
2017-10-183165.003165.003090.003110.002470076897000
2017-10-173155.003180.003140.003165.0039800125764500
2017-10-163100.003185.003100.003165.0060100189910500
2017-10-133080.003155.003045.003100.0073300226857500
2017-10-123080.003090.003015.003035.0043900133665000
2017-10-113150.003170.003065.003075.0060300186709000
2017-10-103095.003135.003085.003135.003130097417000
2017-10-063070.003090.003035.003090.003060093995000
2017-10-053065.003105.003050.003085.0037100114571500
2017-10-043050.003060.003010.003040.002430073686500
2017-10-033095.003095.003005.003025.0037900114821000
2017-10-023170.003170.003065.003070.0048700150685000
2017-09-293135.003160.003075.003160.00155100486484000
2017-09-283020.003130.003020.003115.0082100254316000
2017-09-272940.003040.002923.003035.0076700231057900
2017-09-262989.002990.002927.002972.0060000177403700
2017-09-253050.003065.002984.002985.0035200105852800
2017-09-223055.003055.002972.003010.0057400172453000
2017-09-213090.003130.003055.003055.0070900218709000
2017-09-203095.003130.003050.003100.00103300320628500
2017-09-193100.003115.003030.003045.00132000403422500
2017-09-153140.003160.003055.003055.00144100444128000
2017-09-143245.003260.003185.003200.0081700262735500
2017-09-133230.003290.003210.003280.0037700123270000
2017-09-123240.003260.003195.003245.0048700157911500
2017-09-113080.003200.003080.003190.0073500233653500
2017-09-083080.003095.003040.003055.002970091219000
2017-09-072993.003090.002982.003075.0038300116811800
2017-09-062914.002981.002896.002966.0041700122907000
2017-09-052986.003005.002920.002940.0036800108655100
2017-09-042992.003010.002951.003000.0036100107991600
2017-09-013010.003020.002972.003015.0046700140276600
2017-08-313040.003040.002993.003000.0050200151365600
2017-08-303040.003040.002967.003010.0057600173044200
2017-08-292990.003045.002990.003020.0040000120991600
2017-08-283040.003065.002976.003000.0040100120335100
2017-08-253060.003070.003005.003020.0049000148691500
2017-08-243010.003135.003005.003090.00100300309798500
2017-08-232998.003025.002982.003000.0078800236615800
2017-08-222933.002978.002932.002962.0074100219218200
2017-08-212833.002931.002833.002922.0079300230647600
2017-08-182802.002824.002785.002803.0045700128089000
2017-08-172810.002877.002807.002865.0069200197213800
2017-08-162757.002823.002752.002809.0065000181760400
2017-08-152828.002841.002742.002751.00111400309784900
2017-08-142857.002857.002802.002804.0040500114263500
2017-08-102905.002936.002889.002915.0063500185038500
2017-08-092909.002930.002845.002873.0056400162654000
2017-08-082860.002900.002835.002900.0070800203613200
2017-08-072729.002878.002725.002857.00186500531392200
2017-08-042710.002735.002638.002693.00128500345022600
2017-08-032854.002912.002711.002711.00226500629648000
2017-08-022850.002908.002850.002904.00131000378359700
2017-08-012773.002826.002773.002826.0087200245175600
2017-07-312756.002795.002756.002773.002690074631200
2017-07-282803.002833.002753.002806.0073600206140400
2017-07-272744.002840.002744.002826.0087500245440600
2017-07-262733.002775.002727.002768.002300063381400
2017-07-252740.002749.002722.002747.001870051204400
2017-07-242777.002777.002692.002717.0042900116758400
2017-07-212690.002780.002690.002777.0073400202316400
2017-07-202709.002712.002690.002704.001770047828500
2017-07-192693.002719.002671.002709.003380091340400
2017-07-182672.002693.002658.002693.0045000120590600
2017-07-142650.002685.002650.002672.002230059539900
2017-07-132678.002689.002658.002678.0039400105403900
2017-07-122673.002699.002641.002682.0066400177705900
2017-07-112674.002690.002662.002679.0041900112379000
2017-07-102664.002686.002654.002677.0052500140430400
2017-07-072653.002691.002625.002674.0077800207254100
2017-07-062654.002693.002640.002683.00118700317794300
2017-07-052604.002645.002590.002630.0083500218163000
2017-07-042690.002694.002602.002602.00159400421356200
2017-07-032775.002782.002681.002683.0072500195802500
2017-06-302743.002778.002689.002766.00197600541472800
2017-06-292728.002758.002722.002753.0046200126676200
2017-06-282763.002772.002725.002741.0054800150218700
2017-06-272763.002779.002723.002746.0085000233458700
2017-06-262829.002885.002742.002762.0074200207072800
2017-06-232829.002829.002773.002811.0046700130704600
2017-06-222838.002857.002813.002829.003480098762300
2017-06-212877.002877.002812.002826.00113700322102600
2017-06-202931.002933.002861.002889.0075000216836000
2017-06-192850.002930.002850.002929.00123500358161500
2017-06-162725.002825.002725.002825.0070700196795100
2017-06-152695.002716.002680.002705.003030081684400
2017-06-142725.002755.002698.002698.003240087907400
2017-06-132773.002773.002718.002734.003190087326200
2017-06-122803.002803.002752.002780.002910080759700
2017-06-092760.002822.002717.002795.0056800157722700
2017-06-082820.002869.002804.002807.0040400114423900
2017-06-072799.002835.002766.002821.003400095391200
2017-06-062802.002833.002767.002802.0045200126351000
2017-06-052819.002866.002804.002849.0043000122042100
2017-06-022779.002867.002770.002840.0089200251642200
2017-06-012740.002780.002722.002774.0045900126709300
2017-05-312683.002730.002650.002721.0042000113506300
2017-05-302655.002724.002650.002706.0056000150616800
2017-05-292658.002673.002622.002635.002750072675900
2017-05-262668.002673.002637.002652.0050700134419600
2017-05-252712.002716.002674.002684.003480093558800
2017-05-242730.002758.002689.002712.0044000119374700
2017-05-232705.002713.002668.002705.0062900169451500
2017-05-222688.002706.002667.002704.0043600117421200
2017-05-192651.002694.002603.002640.0062900165791000
2017-05-182700.002700.002620.002670.0096100255038900
2017-05-172731.002788.002704.002740.0089200245114700
2017-05-162819.002823.002748.002779.0077500215029400
2017-05-152819.002837.002751.002785.0097400271305500
2017-05-122880.002929.002759.002899.00143000407015900
2017-05-112910.002970.002770.002899.00189100541543100
2017-05-103265.003360.002884.002884.00166600510977900
2017-05-093150.003270.003130.003230.0037400120682000
2017-05-083145.003250.003140.003220.0055200177255000
2017-05-023125.003165.003095.003095.0035400110643000
2017-05-013135.003150.003095.003105.002880089679500
2017-04-283150.003210.003145.003180.002940093690500
2017-04-273110.003200.003110.003165.0032100101653500
2017-04-263160.003195.003130.003150.0032900103728500
2017-04-252989.003150.002989.003140.0053300165207200
2017-04-243070.003070.002988.003005.002790084011600
2017-04-212994.003020.002965.003005.002000060029300
2017-04-202972.003015.002971.002980.0033500100267600
2017-04-192903.002971.002897.002955.002650077794000
2017-04-182888.002935.002860.002885.001670048240000
2017-04-172839.002859.002807.002849.001690047818700
2017-04-142850.002884.002807.002839.002340066711500
2017-04-132882.002900.002796.002813.0064700182393700
2017-04-122941.002967.002887.002911.003130091029700
2017-04-112930.002953.002888.002940.002980087271700
2017-04-102930.002964.002896.002925.002560074922200
2017-04-072910.002939.002868.002918.003400098984600
2017-04-062924.002937.002850.002868.0044300127881900
2017-04-052951.002990.002911.002913.0044600131408500
2017-04-043030.003030.002886.002901.0069900206480400
2017-04-032977.002990.002930.002978.0041300122344400
2017-03-313090.003090.002910.002918.0053600158594200
2017-03-302980.003120.002944.003070.0065800199655500
2017-03-292960.002982.002933.002979.002690079596300
2017-03-282980.002982.002933.002960.0046800138498400
2017-03-273155.003170.002939.002944.0085400256429800
2017-03-243320.003375.003115.003150.0097200316306000
2017-03-233075.003400.003075.003400.0087200283246000
2017-03-223025.003080.003025.003075.002470075549500
2017-03-212962.003120.002962.003110.0055200170223600
2017-03-173040.003040.003000.003000.001910057572000
2017-03-162995.003045.002986.003020.002190066185700
2017-03-153055.003070.003020.003050.001820055344000
2017-03-143035.003050.003000.003035.001520046072500
2017-03-133055.003070.003010.003055.003150096001000
2017-03-103050.003115.003005.003115.0057700177239500
2017-03-093015.003025.002946.003010.0045700136718700
2017-03-082935.003045.002935.003005.0047700142905800
2017-03-072867.002918.002858.002918.002470071486200
2017-03-062886.002896.002846.002875.002190062865400
2017-03-032884.002900.002869.002896.001740050207000
2017-03-022933.002947.002881.002905.0034700101068800
2017-03-012894.002894.002830.002883.002610074808600
2017-02-282916.002956.002873.002878.002830082273500
2017-02-272973.002973.002867.002872.002860083049400
2017-02-243040.003065.002953.002973.0039500117809200
2017-02-233065.003090.003000.003090.0033900103426500
2017-02-222937.003075.002926.003065.0033900102454700
2017-02-212910.002945.002896.002910.002520073438200
2017-02-202988.002988.002916.002924.002940086383200
2017-02-173070.003075.002988.003015.0042700128489700
2017-02-163060.003060.003010.003060.001990060525000
2017-02-153120.003120.003030.003060.002940090161000
2017-02-142958.003130.002940.003120.0065200198607700
2017-02-132986.002986.002904.002929.002770081403500
2017-02-102888.002948.002860.002930.0046400135205000
2017-02-092840.002890.002761.002888.0082000233022600
2017-02-082804.002857.002732.002857.0065200183637200
2017-02-072698.002804.002658.002791.00148000406207200
2017-02-062970.002970.002775.002848.0081300230939100
2017-02-033095.003140.002880.002903.0065400194342700
2017-02-023095.003175.002954.002975.0057500176825700
2017-02-013050.003095.003025.003070.002740083707000
2017-01-312995.003080.002980.003080.003030092019600
2017-01-303040.003125.003020.003035.0036700112676500
2017-01-272975.003030.002937.003030.0041500124338400
2017-01-262961.002982.002908.002956.002050060544100
2017-01-252901.002910.002871.002899.001280037025100
2017-01-242890.002918.002859.002886.003120089952200
2017-01-232850.002908.002834.002889.003190092001300
2017-01-202840.002860.002802.002847.002810079700300
2017-01-192786.002840.002779.002826.003480098087000
2017-01-182791.002797.002708.002794.002890079484900
2017-01-172830.002848.002780.002794.003510098658500
2017-01-162883.002935.002818.002830.0056700161805800
2017-01-132951.002967.002902.002917.0056500165031100
2017-01-123035.003055.002970.003010.0038200115052800
2017-01-113010.003060.003010.003015.0033500101677000
2017-01-103000.003030.002940.003025.0046300138662800
2017-01-062936.002965.002855.002958.0045500133025800
2017-01-053010.003020.002950.002980.0049000145805800
2017-01-042930.003070.002870.003070.0089400264978500
2016-12-302880.002961.002782.002893.0063000181838200
2016-12-292746.002879.002746.002877.0068500194107500
2016-12-282627.002747.002615.002742.002310062487500
2016-12-272634.002670.002631.002641.001350035661200
2016-12-262710.002710.002645.002648.001900050713900
2016-12-222708.002708.002612.002633.001780046955200
2016-12-212695.002725.002659.002692.002250060585600
2016-12-202704.002720.002658.002696.001350036301500
2016-12-192728.002745.002685.002705.001800048701000
2016-12-162719.002719.002671.002717.002630071103000
2016-12-152698.002731.002659.002683.002310062146500
2016-12-142690.002691.002631.002686.002700072063400
2016-12-132650.002679.002569.002679.002940077184200
2016-12-122700.002700.002615.002649.002180057626400
2016-12-092641.002666.002600.002661.002540067155400
2016-12-082735.002743.002612.002659.002370063231700
2016-12-072637.002727.002633.002723.003170085456400
2016-12-062686.002686.002578.002587.002590067658900
2016-12-052619.002638.002607.002627.001990052208800
2016-12-022682.002682.002622.002657.002230059087900
2016-12-012647.002722.002625.002681.003230086672100
2016-11-302645.002655.002620.002643.001660043818900
2016-11-292602.002648.002602.002631.001060027899000
2016-11-282610.002637.002598.002636.001420037218700
2016-11-252637.002650.002589.002645.003700097097600
2016-11-242660.002680.002635.002637.001770046868600
2016-11-222626.002693.002607.002657.002450064834100
2016-11-212665.002735.002654.002670.003020081299800
2016-11-182630.002720.002605.002631.0069900185767800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter