5013 ユシロ化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0880980979780314,000803
2022-12-0779381179280720,900807
2022-12-0679679679179110,900791
2022-12-0580380679579613,700796
2022-12-0281581580480416,700804
2022-12-0182882881581611,500816
2022-11-308248338248285,700828
2022-11-2982583081982416,100824
2022-11-2884384682983018,000830
2022-11-2581483981183928,900839
2022-11-2479980779580724,400807
2022-11-2279880079479811,000798
2022-11-2179379879379312,000793
2022-11-187967997957966,300796
2022-11-177857957857959,100795
2022-11-1679179378479313,300793
2022-11-157997997927943,800794
2022-11-1480480479279211,200792
2022-11-118048047978047,500804
2022-11-108038037947949,800794
2022-11-0979980479580410,500804
2022-11-0879179979079920,600799
2022-11-0778479878479423,500794
2022-11-0480080579579924,100799
2022-11-0279980579980010,800800
2022-11-0180881079979928,500799
2022-10-3181081580780814,900808
2022-10-2883183580780744,600807
2022-10-278428448318348,600834
2022-10-268378488348487,700848
2022-10-2583683682783013,300830
2022-10-248268338238297,800829
2022-10-218418418268267,000826
2022-10-208368378328352,200835
2022-10-198248418248417,100841
2022-10-188398398248267,300826
2022-10-178238328238288,700828
2022-10-1482883682283215,500832
2022-10-1383783782382310,000823
2022-10-1284784783184615,000846
2022-10-1188088085085517,300855
2022-10-0787688187188111,100881
2022-10-0686487786487713,100877
2022-10-0587587886186110,900861
2022-10-0484887483687321,100873
2022-10-038198468198376,000837
2022-09-3083684882682617,100826
2022-09-2983183882483614,800836
2022-09-2882683581383434,100834
2022-09-2784884882682823,500828
2022-09-2685585583383344,600833
2022-09-2285786085585515,100855
2022-09-2186886885986310,000863
2022-09-208658728658688,100868
2022-09-168728728658656,600865
2022-09-158678748678704,500870
2022-09-148718768678677,400867
2022-09-138808808768792,100879
2022-09-1288688687387612,300876
2022-09-0985587485587314,300873
2022-09-0886386585986511,400865
2022-09-0786486585785727,300857
2022-09-0686987486486517,900865
2022-09-0586787486786915,700869
2022-09-0288088086887219,400872
2022-09-018908908788789,900878
2022-08-318908938908923,200892
2022-08-308928968908933,500893
2022-08-2988989288588510,700885
2022-08-268988988918973,600897
2022-08-2589990189589516,600895
2022-08-2488689688389612,100896
2022-08-238868878838834,100883
2022-08-2287788687188417,400884
2022-08-1989389886587742,300877
2022-08-188948998918975,500897
2022-08-178989078988989,400898
2022-08-169009008928949,200894
2022-08-159069068949008,300900
2022-08-1289890689690613,600906
2022-08-108978978918935,500893
2022-08-0990090688689320,000893
2022-08-0888689788689725,900897
2022-08-059039068969019,700901
2022-08-0490090089289824,700898
2022-08-0389890289790014,200900
2022-08-0290390689889915,000899
2022-08-0190591090191017,000910
2022-07-2991191390490511,600905
2022-07-2891491891191113,200911
2022-07-279119159109104,000910
2022-07-269149149099118,300911
2022-07-259189189119148,900914
2022-07-2291891891391710,400917
2022-07-219159179139179,600917
2022-07-2090191590191516,200915
2022-07-1990190489989916,700899
2022-07-1590590590090011,300900
2022-07-149029059019028,500902
2022-07-139029089029057,000905
2022-07-1291391390190215,900902
2022-07-1191492191291514,900915
2022-07-0891091590190125,800901
2022-07-0791091990891016,200910
2022-07-0692492490991023,000910
2022-07-0593993992492434,300924
2022-07-0493893891892423,800924
2022-07-0192893492092321,600923
2022-06-3093793992892812,500928
2022-06-2993394593093418,600934
2022-06-289269369269369,800936
2022-06-2794294292893114,800931
2022-06-2494594592893829,200938
2022-06-2393193792493013,600930
2022-06-2294094092693113,500931
2022-06-2192894092893110,800931
2022-06-2096196192593123,600931
2022-06-1795696294396124,600961
2022-06-1696597296096022,900960
2022-06-1598098296596533,100965
2022-06-1499399798098022,500980
2022-06-131,0031,00499199523,200995
2022-06-101,0431,0431,0091,00942,8001,009
2022-06-091,0101,0311,0051,03123,0001,031
2022-06-081,0091,0111,0031,01116,2001,011
2022-06-071,0101,01699799716,300997
2022-06-069961,0109961,0049,5001,004
2022-06-031,0101,01399999918,600999
2022-06-021,0181,0191,0051,0199,2001,019
2022-06-011,0241,0241,0131,02216,3001,022
2022-05-319921,0359921,03528,6001,035
2022-05-309991,00898698623,200986
2022-05-279789969789968,400996
2022-05-269789869789808,100980
2022-05-2598698697597814,000978
2022-05-2499499497898013,600980
2022-05-239949949859918,600991
2022-05-2097799097799012,000990
2022-05-199939959829839,400983
2022-05-189921,0009891,0006,6001,000
2022-05-179921,00098899115,800991
2022-05-161,0091,0099941,00012,8001,000
2022-05-139911,0129911,0129,6001,012
2022-05-121,0091,01999899815,100998
2022-05-111,0171,0171,0061,0098,3001,009
2022-05-101,0371,0371,0081,02314,5001,023
2022-05-091,0221,0331,0181,0207,2001,020
2022-05-061,0381,0381,0211,03113,8001,031
2022-05-021,0361,0381,0251,0269,5001,026
2022-04-289941,0359941,03524,2001,035
2022-04-271,0041,00998898826,000988
2022-04-269971,0129971,0108,2001,010
2022-04-251,0291,02999699613,700996
2022-04-221,0111,0151,0031,0153,1001,015
2022-04-211,0061,0171,0051,0174,2001,017
2022-04-201,0041,0171,0041,0106,1001,010
2022-04-191,0061,0089971,0048,5001,004
2022-04-189961,0079871,00217,6001,002
2022-04-151,0181,0189989996,900999
2022-04-141,0071,0181,0031,0186,1001,018
2022-04-139991,0109961,00910,9001,009
2022-04-121,0081,00899399513,800995
2022-04-111,0191,0191,0001,00818,2001,008
2022-04-081,0171,0231,0031,01518,9001,015
2022-04-071,0251,0251,0061,01313,8001,013
2022-04-061,0401,0461,0291,03411,6001,034
2022-04-051,0451,0501,0381,04512,9001,045
2022-04-041,0381,0471,0341,0446,1001,044
2022-04-011,0271,0401,0151,04020,7001,040
2022-03-311,0381,0481,0281,03220,9001,032
2022-03-301,0451,0591,0361,04524,1001,045
2022-03-291,0621,0731,0481,07329,2001,073
2022-03-281,0701,0701,0551,06511,6001,065
2022-03-251,0831,0901,0671,07021,4001,070
2022-03-241,0881,0881,0591,08315,4001,083
2022-03-231,0641,0911,0641,08928,9001,089
2022-03-221,0641,0651,0501,06018,0001,060
2022-03-181,0451,0631,0341,06333,4001,063
2022-03-171,0431,0541,0321,05013,1001,050
2022-03-161,0561,0571,0371,04315,8001,043
2022-03-151,0441,0521,0391,05011,8001,050
2022-03-141,0391,0401,0251,03910,1001,039
2022-03-111,0271,0401,0161,03218,8001,032
2022-03-101,0201,0401,0071,04028,2001,040
2022-03-091,0071,02398698624,500986
2022-03-081,0361,0401,0051,01022,0001,010
2022-03-071,0441,0521,0261,03716,5001,037
2022-03-041,0471,0531,0401,04420,9001,044
2022-03-031,0181,0501,0181,04425,4001,044
2022-03-021,0121,0291,0091,01718,9001,017
2022-03-011,0391,0391,0141,02126,3001,021
2022-02-281,0241,0421,0241,03313,9001,033
2022-02-251,0441,0441,0211,03011,7001,030
2022-02-241,0261,0361,0091,03433,4001,034
2022-02-221,0441,0441,0331,03413,7001,034
2022-02-211,0661,0661,0431,04823,8001,048
2022-02-181,0681,0691,0621,0665,0001,066
2022-02-171,0781,0781,0651,0688,3001,068
2022-02-161,0861,0861,0771,07810,6001,078
2022-02-151,0861,0961,0701,07716,8001,077
2022-02-141,0801,1051,0731,08630,1001,086
2022-02-101,0991,0991,0721,07912,1001,079
2022-02-091,0761,0881,0721,0887,9001,088
2022-02-081,0771,1331,0721,07327,9001,073
2022-02-071,1001,1001,0761,07620,9001,076
2022-02-041,1001,1431,1001,14015,9001,140
2022-02-031,0851,0981,0851,09213,7001,092
2022-02-021,1041,1041,0821,08520,7001,085
2022-02-011,1081,1081,0901,0933,9001,093
2022-01-311,0731,1001,0731,1005,1001,100
2022-01-281,0661,0821,0661,0826,3001,082
2022-01-271,0821,0821,0551,05514,5001,055
2022-01-261,0991,1021,0761,07612,4001,076
2022-01-251,1251,1251,0851,09910,0001,099
2022-01-241,0741,1001,0741,0996,4001,099
2022-01-211,0751,0801,0671,0778,4001,077
2022-01-201,0771,0861,0711,07410,4001,074
2022-01-191,1031,1071,0661,06613,6001,066
2022-01-181,1011,1041,0961,1036,8001,103
2022-01-171,1191,1221,1001,10011,5001,100
2022-01-141,1091,1261,0991,11911,9001,119
2022-01-131,1231,1231,1071,1093,9001,109
2022-01-121,1031,1251,1031,1235,2001,123
2022-01-111,1111,1131,0981,1139,3001,113
2022-01-071,0991,1051,0911,09910,3001,099
2022-01-061,1121,1151,0911,09115,7001,091
2022-01-051,1281,1281,1121,12110,8001,121
2022-01-041,1281,1281,1141,11910,8001,119

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