5013 ユシロ化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,6841,6861,6501,65092,9001,650
2024-05-161,6911,7401,6671,684174,4001,684
2024-05-151,8991,9121,8701,876121,8001,876
2024-05-141,9391,9391,8881,92469,8001,924
2024-05-131,9801,9801,9371,93750,7001,937
2024-05-101,9731,9971,9641,98129,3001,981
2024-05-091,9771,9801,9421,96323,8001,963
2024-05-081,9821,9921,9721,97919,6001,979
2024-05-071,9812,0031,9811,99224,2001,992
2024-05-021,9521,9781,9521,96520,1001,965
2024-05-011,9631,9671,9351,96739,1001,967
2024-04-301,9471,9931,9351,97930,5001,979
2024-04-261,9471,9751,9361,95633,5001,956
2024-04-251,9651,9771,9481,95035,7001,950
2024-04-241,9651,9821,9351,97824,7001,978
2024-04-231,9461,9671,9201,94127,0001,941
2024-04-221,9271,9501,9061,92928,3001,929
2024-04-191,9531,9611,8931,91746,6001,917
2024-04-181,9201,9811,9111,97030,3001,970
2024-04-171,9651,9651,9211,93537,5001,935
2024-04-162,0132,0131,9571,95762,4001,957
2024-04-152,0042,0401,9822,04045,7002,040
2024-04-122,0512,0682,0242,04842,1002,048
2024-04-112,0632,0782,0432,04325,8002,043
2024-04-102,0902,0952,0662,08027,9002,080
2024-04-092,0742,1002,0632,09135,7002,091
2024-04-082,0582,0742,0452,06841,9002,068
2024-04-052,0182,0472,0022,02553,6002,025
2024-04-042,0752,1102,0612,07544,0002,075
2024-04-032,0472,0962,0212,06265,8002,062
2024-04-022,1062,1242,0362,04891,4002,048
2024-04-012,2452,2452,0982,09884,4002,098
2024-03-292,2462,2482,1752,22364,0002,223
2024-03-282,2242,2542,2102,22152,5002,221
2024-03-272,2702,3022,2482,27863,8002,278
2024-03-262,2402,3052,2332,26464,7002,264
2024-03-252,2472,2792,2272,25270,0002,252
2024-03-222,2542,2542,2032,23256,8002,232
2024-03-212,2172,2622,1982,23599,1002,235
2024-03-192,1052,2082,0972,20895,0002,208
2024-03-182,1202,1312,1022,11248,8002,112
2024-03-152,0342,1052,0282,09594,2002,095
2024-03-142,0332,0522,0142,04429,7002,044
2024-03-132,0832,0892,0092,03863,5002,038
2024-03-122,0352,0562,0102,04259,9002,042
2024-03-112,0952,1042,0122,036118,6002,036
2024-03-082,1352,1642,1262,13985,9002,139
2024-03-072,2222,2342,1452,155104,9002,155
2024-03-062,1912,2222,1652,20977,7002,209
2024-03-052,2392,2432,2012,21164,1002,211
2024-03-042,2902,3042,2332,245101,4002,245
2024-03-012,2872,2992,2102,28493,9002,284
2024-02-292,2372,2732,2212,25273,4002,252
2024-02-282,2812,3162,2602,28793,6002,287
2024-02-272,1812,2592,1812,23174,9002,231
2024-02-262,1982,2342,1772,17786,5002,177
2024-02-222,1512,1712,1452,16653,6002,166
2024-02-212,1092,1392,1032,13445,7002,134
2024-02-202,1862,1992,1332,13973,2002,139
2024-02-192,1002,1682,1002,16890,7002,168
2024-02-162,0272,1122,0272,093138,0002,093
2024-02-152,0252,0311,9722,01170,1002,011
2024-02-142,0262,0371,9881,99688,5001,996
2024-02-132,0292,0592,0152,056150,8002,056
2024-02-092,0002,0131,9522,000174,2002,000
2024-02-082,0702,0701,9912,028239,0002,028
2024-02-072,0612,1202,0452,068552,5002,068
2024-02-062,0002,0071,9712,000296,0002,000
2024-02-051,9842,0081,9521,984170,8001,984
2024-02-021,9001,9251,8751,910100,1001,910
2024-02-011,9071,9181,8931,89858,0001,898
2024-01-311,8801,9081,8761,90754,9001,907
2024-01-301,9001,9011,8711,87850,1001,878
2024-01-291,8411,8971,8381,89365,3001,893
2024-01-261,8401,8541,8151,82353,9001,823
2024-01-251,8281,8641,8281,86033,5001,860
2024-01-241,8341,8581,8131,83142,4001,831
2024-01-231,8421,8651,8221,83070,1001,830
2024-01-221,8191,8591,8111,85642,4001,856
2024-01-191,8301,8301,8061,80960,9001,809
2024-01-181,8031,8301,8031,81629,4001,816
2024-01-171,8731,8821,8021,80873,9001,808
2024-01-161,8801,8881,8311,83345,0001,833
2024-01-151,8011,8771,8011,867129,2001,867
2024-01-121,7801,7961,7601,79265,8001,792
2024-01-111,7451,7931,7381,77591,5001,775
2024-01-101,7301,7441,7221,72646,0001,726
2024-01-091,7201,7441,7171,73351,1001,733
2024-01-051,6991,7391,6961,71659,5001,716
2024-01-041,6401,6971,6361,69758,2001,697

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