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
2023-06-08	1,037	1,053	1,030	1,046	39,900	1,046
2023-06-07	1,060	1,068	1,030	1,037	58,000	1,037
2023-06-06	1,020	1,058	1,018	1,049	83,600	1,049
2023-06-05	984	1,038	984	1,038	105,200	1,038
2023-06-02	948	976	948	969	39,600	969
2023-06-01	941	956	934	943	53,200	943
2023-05-31	964	964	945	946	56,100	946
2023-05-30	978	982	964	977	73,100	977
2023-05-29	1,011	1,016	971	978	85,600	978
2023-05-26	1,016	1,024	1,000	1,002	40,900	1,002
2023-05-25	992	1,027	989	1,007	93,900	1,007
2023-05-24	975	993	975	991	21,300	991
2023-05-23	993	1,000	973	981	36,500	981
2023-05-22	977	997	977	995	21,600	995
2023-05-19	984	991	975	978	28,700	978
2023-05-18	980	991	971	984	35,000	984
2023-05-17	976	985	970	980	30,900	980
2023-05-16	1,001	1,001	966	979	60,400	979
2023-05-15	1,003	1,015	985	1,000	213,000	1,000
2023-05-12	890	905	890	903	54,700	903
2023-05-11	884	885	875	878	30,400	878
2023-05-10	897	897	880	885	38,900	885
2023-05-09	899	905	887	894	64,900	894
2023-05-08	867	899	867	892	89,800	892
2023-05-02	865	876	856	864	40,800	864
2023-05-01	860	869	859	866	34,200	866
2023-04-28	859	862	855	860	22,700	860
2023-04-27	847	854	841	850	21,700	850
2023-04-26	850	853	843	848	11,100	848
2023-04-25	864	865	854	855	26,900	855
2023-04-24	868	868	859	862	19,700	862
2023-04-21	854	860	851	858	15,600	858
2023-04-20	850	854	846	854	16,200	854
2023-04-19	853	854	846	854	19,200	854
2023-04-18	840	855	840	853	23,200	853
2023-04-17	856	856	837	842	40,000	842
2023-04-14	853	855	848	852	20,700	852
2023-04-13	852	861	850	858	15,300	858
2023-04-12	843	877	843	859	56,000	859
2023-04-11	837	849	837	847	17,900	847
2023-04-10	850	850	831	837	21,100	837
2023-04-07	842	852	836	841	25,700	841
2023-04-06	840	844	833	833	18,500	833
2023-04-05	860	860	840	841	28,800	841
2023-04-04	869	871	860	864	30,400	864
2023-04-03	860	872	854	864	29,400	864
2023-03-31	846	858	846	856	13,700	856
2023-03-30	840	854	839	853	13,400	853
2023-03-29	840	847	837	847	31,800	847
2023-03-28	834	842	831	840	9,300	840
2023-03-27	826	835	820	833	7,800	833
2023-03-24	834	834	817	826	18,300	826
2023-03-23	810	830	810	830	12,100	830
2023-03-22	802	811	802	811	11,300	811
2023-03-20	803	803	794	794	25,800	794
2023-03-17	805	812	801	802	20,400	802
2023-03-16	809	817	791	801	43,600	801
2023-03-15	835	854	830	835	19,800	835
2023-03-14	853	854	830	830	34,000	830
2023-03-13	860	864	846	864	29,500	864
2023-03-10	877	884	872	873	44,700	873
2023-03-09	890	895	877	883	46,900	883
2023-03-08	858	887	858	885	56,300	885
2023-03-07	864	872	861	865	31,400	865
2023-03-06	865	865	857	865	12,900	865
2023-03-03	861	864	854	862	12,600	862
2023-03-02	866	866	859	860	12,700	860
2023-03-01	851	865	851	860	11,200	860
2023-02-28	859	864	852	856	14,000	856
2023-02-27	840	863	840	863	20,500	863
2023-02-24	847	858	845	852	30,000	852
2023-02-22	837	847	832	844	22,600	844
2023-02-21	826	840	826	837	9,900	837
2023-02-20	826	830	825	828	10,600	828
2023-02-17	829	830	825	826	8,600	826
2023-02-16	824	838	824	836	14,700	836
2023-02-15	829	837	828	828	13,600	828
2023-02-14	831	841	827	841	12,000	841
2023-02-13	830	833	818	830	13,300	830
2023-02-10	827	832	822	831	15,500	831
2023-02-09	832	832	821	831	21,400	831
2023-02-08	822	831	822	830	21,700	830
2023-02-07	808	822	808	822	25,200	822
2023-02-06	810	818	795	812	107,100	812
2023-02-03	783	793	782	787	10,300	787
2023-02-02	790	790	781	783	10,500	783
2023-02-01	784	789	784	789	9,900	789
2023-01-31	782	786	781	783	8,800	783
2023-01-30	796	796	780	780	25,000	780
2023-01-27	797	798	793	796	5,200	796
2023-01-26	796	798	792	795	7,200	795
2023-01-25	796	798	788	798	24,200	798
2023-01-24	786	793	786	793	17,700	793
2023-01-23	779	785	778	785	8,300	785
2023-01-20	773	781	773	778	2,900	778
2023-01-19	773	778	773	774	8,000	774
2023-01-18	780	784	780	783	3,900	783
2023-01-17	775	783	775	781	12,300	781
2023-01-16	771	776	771	771	5,300	771
2023-01-13	769	779	769	771	9,700	771
2023-01-12	773	778	770	776	18,100	776
2023-01-11	764	774	764	773	6,500	773
2023-01-10	775	775	763	764	20,900	764
2023-01-06	772	776	767	770	13,400	770
2023-01-05	778	779	770	771	12,100	771
2023-01-04	792	792	776	778	16,100	778

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