5013 ユシロ化学工業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-02-12	2,100	2,140	2,084	2,113	45,100	2,113
2025-02-10	2,121	2,160	2,067	2,093	65,400	2,093
2025-02-07	2,132	2,172	2,113	2,166	54,100	2,166
2025-02-06	2,134	2,158	2,129	2,140	39,400	2,140
2025-02-05	2,075	2,121	2,067	2,121	38,700	2,121
2025-02-04	2,091	2,095	2,060	2,067	25,400	2,067
2025-02-03	2,099	2,099	2,051	2,058	43,100	2,058
2025-01-31	2,120	2,121	2,100	2,111	13,700	2,111
2025-01-30	2,080	2,120	2,075	2,120	27,100	2,120
2025-01-29	2,128	2,128	2,077	2,077	21,700	2,077
2025-01-28	2,120	2,150	2,110	2,124	31,300	2,124
2025-01-27	2,116	2,141	2,111	2,120	22,000	2,120
2025-01-24	2,050	2,105	2,050	2,099	29,200	2,099
2025-01-23	2,094	2,094	2,047	2,053	26,400	2,053
2025-01-22	2,090	2,106	2,080	2,095	14,800	2,095
2025-01-21	2,085	2,100	2,075	2,082	9,100	2,082
2025-01-20	2,083	2,105	2,050	2,085	25,700	2,085
2025-01-17	2,030	2,081	2,005	2,065	31,600	2,065
2025-01-16	2,087	2,087	2,050	2,050	16,300	2,050
2025-01-15	2,088	2,116	2,067	2,067	14,500	2,067
2025-01-14	2,087	2,110	2,071	2,080	20,000	2,080
2025-01-10	2,055	2,112	2,055	2,109	23,300	2,109
2025-01-09	2,092	2,092	2,050	2,063	31,200	2,063
2025-01-08	2,137	2,137	2,092	2,092	24,300	2,092
2025-01-07	2,126	2,143	2,096	2,137	30,200	2,137
2025-01-06	2,170	2,170	2,104	2,109	38,100	2,109

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