5013 ユシロ化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,0371,0531,0301,04639,9001,046
2023-06-071,0601,0681,0301,03758,0001,037
2023-06-061,0201,0581,0181,04983,6001,049
2023-06-059841,0389841,038105,2001,038
2023-06-0294897694896939,600969
2023-06-0194195693494353,200943
2023-05-3196496494594656,100946
2023-05-3097898296497773,100977
2023-05-291,0111,01697197885,600978
2023-05-261,0161,0241,0001,00240,9001,002
2023-05-259921,0279891,00793,9001,007
2023-05-2497599397599121,300991
2023-05-239931,00097398136,500981
2023-05-2297799797799521,600995
2023-05-1998499197597828,700978
2023-05-1898099197198435,000984
2023-05-1797698597098030,900980
2023-05-161,0011,00196697960,400979
2023-05-151,0031,0159851,000213,0001,000
2023-05-1289090589090354,700903
2023-05-1188488587587830,400878
2023-05-1089789788088538,900885
2023-05-0989990588789464,900894
2023-05-0886789986789289,800892
2023-05-0286587685686440,800864
2023-05-0186086985986634,200866
2023-04-2885986285586022,700860
2023-04-2784785484185021,700850
2023-04-2685085384384811,100848
2023-04-2586486585485526,900855
2023-04-2486886885986219,700862
2023-04-2185486085185815,600858
2023-04-2085085484685416,200854
2023-04-1985385484685419,200854
2023-04-1884085584085323,200853
2023-04-1785685683784240,000842
2023-04-1485385584885220,700852
2023-04-1385286185085815,300858
2023-04-1284387784385956,000859
2023-04-1183784983784717,900847
2023-04-1085085083183721,100837
2023-04-0784285283684125,700841
2023-04-0684084483383318,500833
2023-04-0586086084084128,800841
2023-04-0486987186086430,400864
2023-04-0386087285486429,400864
2023-03-3184685884685613,700856
2023-03-3084085483985313,400853
2023-03-2984084783784731,800847
2023-03-288348428318409,300840
2023-03-278268358208337,800833
2023-03-2483483481782618,300826
2023-03-2381083081083012,100830
2023-03-2280281180281111,300811
2023-03-2080380379479425,800794
2023-03-1780581280180220,400802
2023-03-1680981779180143,600801
2023-03-1583585483083519,800835
2023-03-1485385483083034,000830
2023-03-1386086484686429,500864
2023-03-1087788487287344,700873
2023-03-0989089587788346,900883
2023-03-0885888785888556,300885
2023-03-0786487286186531,400865
2023-03-0686586585786512,900865
2023-03-0386186485486212,600862
2023-03-0286686685986012,700860
2023-03-0185186585186011,200860
2023-02-2885986485285614,000856
2023-02-2784086384086320,500863
2023-02-2484785884585230,000852
2023-02-2283784783284422,600844
2023-02-218268408268379,900837
2023-02-2082683082582810,600828
2023-02-178298308258268,600826
2023-02-1682483882483614,700836
2023-02-1582983782882813,600828
2023-02-1483184182784112,000841
2023-02-1383083381883013,300830
2023-02-1082783282283115,500831
2023-02-0983283282183121,400831
2023-02-0882283182283021,700830
2023-02-0780882280882225,200822
2023-02-06810818795812107,100812
2023-02-0378379378278710,300787
2023-02-0279079078178310,500783
2023-02-017847897847899,900789
2023-01-317827867817838,800783
2023-01-3079679678078025,000780
2023-01-277977987937965,200796
2023-01-267967987927957,200795
2023-01-2579679878879824,200798
2023-01-2478679378679317,700793
2023-01-237797857787858,300785
2023-01-207737817737782,900778
2023-01-197737787737748,000774
2023-01-187807847807833,900783
2023-01-1777578377578112,300781
2023-01-167717767717715,300771
2023-01-137697797697719,700771
2023-01-1277377877077618,100776
2023-01-117647747647736,500773
2023-01-1077577576376420,900764
2023-01-0677277676777013,400770
2023-01-0577877977077112,100771
2023-01-0479279277677816,100778

分割・併合履歴 : [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株