[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 
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
2016-11-172550.002611.002548.002609.003460089507900
2016-11-162589.002598.002539.002550.002670068149900
2016-11-152548.002579.002498.002549.003870098107800
2016-11-142610.002650.002549.002555.0041600107643400
2016-11-112550.002581.002517.002546.0040400102795800
2016-11-102554.002554.002459.002500.003110077924100
2016-11-092537.002554.002271.002304.0056400135758300
2016-11-082460.002535.002453.002530.0044100110566500
2016-11-072350.002436.002309.002434.003280077963100
2016-11-042333.002333.002236.002261.003400077268400
2016-11-022396.002396.002324.002336.002260053088800
2016-11-012413.002420.002395.002396.001710041096300
2016-10-312488.002505.002441.002445.002590063847200
2016-10-282449.002518.002380.002488.00119300296690400
2016-10-272430.002448.002415.002423.001300031565800
2016-10-262414.002433.002389.002428.003390081877800
2016-10-252458.002495.002451.002454.001600039405700
2016-10-242442.002463.002410.002460.001820044516900
2016-10-212451.002465.002429.002456.002100051535000
2016-10-202419.002458.002410.002452.002470060179400
2016-10-192360.002432.002355.002419.004050097139500
2016-10-182384.002400.002355.002360.0055500131841600
2016-10-172425.002430.002397.002410.0056200135609700
2016-10-142472.002475.002435.002450.0044100108233600
2016-10-132502.002502.002459.002483.003130077596100
2016-10-122500.002531.002496.002502.003380084952000
2016-10-112512.002537.002512.002531.003250082205200
2016-10-072532.002533.002516.002524.001540038867700
2016-10-062492.002548.002492.002518.0048000120937300
2016-10-052566.002569.002481.002495.0045500114480200
2016-10-042634.002634.002560.002566.0052000134565000
2016-10-032600.002649.002593.002638.003790099375000
2016-09-302602.002614.002520.002546.0041400105682600
2016-09-292528.002630.002527.002630.0043400112375600
2016-09-282502.002528.002486.002526.002650066364400
2016-09-272500.002567.002480.002567.0045300114505900
2016-09-262541.002570.002492.002508.003750094614500
2016-09-232470.002578.002470.002563.0096900246612600
2016-09-212340.002546.002337.002465.0088700219957400
2016-09-202275.002349.002275.002346.002170050333600
2016-09-162296.002315.002276.002304.002720062455200
2016-09-152300.002309.002275.002308.002140048938000
2016-09-142344.002350.002314.002321.002380055547600
2016-09-132312.002342.002310.002322.001620037603700
2016-09-122336.002341.002310.002338.001790041626800
2016-09-092347.002350.002319.002349.001320030942300
2016-09-082380.002380.002301.002322.003650084968500
2016-09-072309.002384.002251.002380.002980070370200
2016-09-062210.002315.002204.002303.003860088174300
2016-09-052207.002258.002205.002208.002850063585700
2016-09-022268.002269.002202.002229.001060023572400
2016-09-012285.002295.002269.002282.001490033964900
2016-08-312236.002297.002160.002285.0048800108943100
2016-08-302250.002256.002235.002254.002160048541500
2016-08-292258.002272.002228.002239.002540056971400
2016-08-262210.002264.002203.002258.002370053181900
2016-08-252263.002315.002200.002229.0055500125533000
2016-08-242185.002229.002185.002213.002000044193800
2016-08-232239.002240.002200.002211.002660058957200
2016-08-222189.002281.002189.002247.003250072937100
2016-08-192060.002189.002060.002181.003790081272200
2016-08-182090.002133.002062.002064.0055800116585000
2016-08-172065.002104.002036.002040.003060062923300
2016-08-162168.002191.002110.002115.003050065352100
2016-08-152084.002166.002052.002152.002900061936800
2016-08-122143.002143.002064.002112.003000062962100
2016-08-102094.002151.002066.002144.003570075356400
2016-08-091920.002099.001905.002094.0069200139341600
2016-08-081920.001942.001903.001919.004880093611800
2016-08-051913.001953.001899.001916.003960075832500
2016-08-041979.001988.001933.001937.0061000119742600
2016-08-031871.001960.001851.001952.004130078611600
2016-08-021986.001993.001906.001918.001200023265200
2016-08-011968.001984.001920.001972.001650032351500
2016-07-291980.001980.001913.001976.003500068378200
2016-07-281880.001989.001878.001952.0086900169534400
2016-07-271873.001917.001870.001882.002980056372500
2016-07-261907.001907.001874.001886.001620030561200
2016-07-251938.001957.001905.001907.002850054930200
2016-07-221917.001948.001910.001927.002200042305800
2016-07-211940.001965.001932.001956.004810093969900
2016-07-201922.002017.001913.001931.0085600167604100
2016-07-191783.001937.001783.001922.0075200142745600
2016-07-151770.001832.001770.001807.004330078058500
2016-07-141727.001776.001724.001770.002900051094400
2016-07-131779.001779.001729.001740.002310040422500
2016-07-121705.001746.001705.001740.002680046488500
2016-07-111634.001705.001634.001690.005100085545400
2016-07-081652.001662.001590.001594.0067200108893600
2016-07-071666.001689.001637.001641.002810046450700
2016-07-061709.001722.001664.001689.004060068439200
2016-07-051762.001763.001718.001724.002380041270900
2016-07-041787.001787.001760.001774.002040036136000
2016-07-011803.001813.001776.001778.002160038678300
2016-06-301809.001840.001778.001805.002990054291200
2016-06-291800.001840.001768.001779.003580064041400
2016-06-281765.001807.001725.001788.0058400103473300
2016-06-271870.001935.001765.001786.00103100189991400
2016-06-241940.002049.001860.001883.00188100364816300
2016-06-231791.001919.001786.001904.0091200171445600
2016-06-221819.001829.001792.001823.003500063515100
2016-06-211800.001835.001772.001833.001800032549700
2016-06-201750.001823.001750.001812.002830050834300
2016-06-171747.001762.001717.001753.00121500211751100
2016-06-161761.001770.001751.001758.004610081053800
2016-06-151760.001778.001754.001758.004560080348300
2016-06-141763.001801.001755.001762.004360076945000
2016-06-131811.001811.001760.001769.004520080204500
2016-06-101870.001870.001822.001839.004660086051900
2016-06-091805.001868.001805.001851.0064900119691000
2016-06-081759.001800.001748.001800.003560063301600
2016-06-071740.001779.001730.001761.004660081944800
2016-06-061699.001709.001660.001702.002900049090500
2016-06-031695.001725.001692.001716.002240038366100
2016-06-021743.001743.001700.001708.003570061386200
2016-06-011743.001775.001728.001743.003750065670500
2016-05-311723.001749.001698.001741.003330057759000
2016-05-301697.001727.001665.001719.003270055854100
2016-05-271652.001684.001652.001666.003640060761600
2016-05-261638.001674.001638.001658.003620060093400
2016-05-251621.001638.001617.001626.0068000110385700
2016-05-241638.001638.001611.001613.004200068100500
2016-05-231660.001667.001633.001646.004030066297600
2016-05-201675.001683.001630.001645.0062800103397100
2016-05-191707.001722.001663.001669.005790097453800
2016-05-181783.001785.001689.001700.0058800101512600
2016-05-171810.001830.001773.001783.004510081076000
2016-05-161780.001816.001780.001801.002480044658900
2016-05-131766.001799.001759.001773.003810067801400
2016-05-121743.001776.001734.001767.0072600127351500
2016-05-111813.001843.001706.001725.0074500129601200
2016-05-101812.001866.001812.001838.002440044877000
2016-05-091828.001835.001800.001816.001220022111700
2016-05-061811.001829.001760.001799.001980035448300
2016-05-021806.001828.001806.001811.001620029385800
2016-04-281961.001980.001881.001886.002180041931800
2016-04-271966.001990.001942.001963.00880017224300
2016-04-262001.002006.001928.001963.001770034704000
2016-04-252023.002045.001989.001997.002580051942900
2016-04-221951.001986.001930.001983.002420047458200
2016-04-211942.001954.001929.001949.003200062248100
2016-04-201870.001912.001848.001897.003090058512300
2016-04-191871.001883.001833.001838.002760051118800
2016-04-181800.001850.001800.001821.002770050427300
2016-04-151898.001950.001870.001874.002160040790200
2016-04-141915.001938.001899.001938.001810034842600
2016-04-131880.001915.001873.001902.001390026395400
2016-04-121825.001880.001825.001872.001480027578300
2016-04-111824.001852.001801.001826.001510027485800
2016-04-081760.001867.001747.001848.003090055844400
2016-04-071863.001892.001778.001782.002630047415700
2016-04-061851.001910.001851.001857.001960036611100
2016-04-051963.001966.001867.001873.003490066045600
2016-04-041987.001998.001936.001987.003120061391800
2016-04-012036.002042.001950.001987.0061000121547400
2016-03-311920.002048.001912.002026.0065000129166600
2016-03-301906.001928.001895.001897.001490028476300
2016-03-291900.001932.001873.001918.001900036283700
2016-03-281931.001935.001873.001924.002420046230200
2016-03-251904.001933.001880.001905.002560048794600
2016-03-241939.001959.001902.001902.002260043589700
2016-03-231960.001969.001923.001941.001890036757800
2016-03-221910.001967.001905.001936.003860074808600
2016-03-181887.001916.001863.001908.003940074509000
2016-03-171922.001978.001878.001887.005190099904000
2016-03-161861.001910.001854.001903.003210060461700
2016-03-151815.001865.001806.001852.0055900103229800
2016-03-141791.001809.001788.001802.003860069511500
2016-03-111770.001780.001751.001770.003730066020000
2016-03-101830.001830.001784.001789.002320041833300
2016-03-091780.001811.001760.001792.002200039124600
2016-03-081833.001838.001760.001805.002570046196800
2016-03-071837.001862.001826.001833.001540028285700
2016-03-041755.001813.001755.001806.003660065494400
2016-03-031730.001759.001730.001741.002180037925600
2016-03-021729.001735.001715.001730.002570044370400
2016-03-011694.001695.001676.001685.002150036194200
2016-02-291749.001778.001701.001701.002800048630000
2016-02-261744.001754.001710.001720.001540026615200
2016-02-251725.001734.001712.001728.003750064806700
2016-02-241701.001731.001678.001696.002630044695900
2016-02-231764.001765.001710.001719.003570061994400
2016-02-221740.001755.001720.001724.004610080002800
2016-02-191718.001756.001706.001723.0070900122205100
2016-02-181671.001706.001671.001683.002870048474100
2016-02-171620.001682.001620.001662.002490041155500
2016-02-161646.001687.001615.001618.0073900121523700
2016-02-151666.001696.001631.001642.003930065070200
2016-02-121640.001665.001600.001600.004880079627200
2016-02-101808.001822.001691.001719.002120036991400
2016-02-091869.001869.001795.001805.002830051420500
2016-02-081880.001926.001857.001895.003520066899500
2016-02-051900.001914.001891.001892.003120059294500
2016-02-041901.001965.001892.001935.003400065527100
2016-02-031900.001977.001881.001891.002430046279700
2016-02-021940.001949.001922.001939.001840035670700
2016-02-011964.001976.001929.001944.003130061228700
2016-01-291897.001939.001881.001924.002380045306300
2016-01-281905.001909.001870.001897.002800053161900
2016-01-271920.001964.001901.001906.002840054722400
2016-01-261928.001928.001890.001891.00940017897800
2016-01-251965.002005.001937.001945.002840055692000
2016-01-221890.001965.001877.001965.001720033199800
2016-01-211888.001920.001819.001819.002130040059400
2016-01-201965.001965.001920.001920.001280024858800
2016-01-192009.002057.001955.001955.002610051872900
2016-01-181913.002092.001913.002009.002270045085200
2016-01-152126.002150.002046.002053.001540032089500
2016-01-142159.002159.002083.002113.002490052480200
2016-01-132126.002176.002100.002173.001100023576200
2016-01-122175.002193.002128.002129.002470053308100
2016-01-082185.002251.002173.002192.002230049145200
2016-01-072211.002239.002185.002185.002110046577200
2016-01-062251.002279.002210.002213.001020022822000
2016-01-052236.002300.002236.002251.00970021890200
2016-01-042311.002318.002206.002233.002340052958400
2015-12-302265.002296.002248.002264.00720016386000
2015-12-292270.002280.002219.002236.001320029612800
2015-12-282220.002274.002220.002256.00670015136000
2015-12-252196.002236.002180.002193.001390030703800
2015-12-242185.002245.002166.002180.001140025065700
2015-12-222196.002214.002165.002179.001850040403300
2015-12-212240.002240.002180.002207.001370030215900
2015-12-182380.002380.002255.002273.003520080502000
2015-12-172253.002373.002253.002360.001850043129400
2015-12-162291.002291.002216.002239.003870086879200
2015-12-152345.002345.002272.002273.001700039021700
2015-12-142311.002391.002303.002376.003430080742000
2015-12-112355.002400.002355.002386.002210052290400
2015-12-102336.002376.002336.002363.003170074837200
2015-12-092361.002369.002339.002359.001050024744800
2015-12-082426.002427.002353.002363.00940022380100
2015-12-072458.002483.002428.002428.003010074006800
2015-12-042405.002460.002401.002434.002980072572700
2015-12-032329.002427.002311.002426.003880091626800
2015-12-022351.002366.002330.002334.002220052035300
2015-12-012311.002363.002311.002340.003500081941100
2015-11-302378.002378.002303.002311.001800041943400
2015-11-272370.002379.002351.002351.00700016552200
2015-11-262390.002390.002357.002362.00810019168600

   ※ 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。 

s7db.com Twitter Blog