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
2024-10-041,6031,6401,6031,63620,1001,636
2024-10-031,6251,6301,6001,60011,8001,600
2024-10-021,5851,6111,5851,59319,6001,593
2024-10-011,5651,6061,5651,59521,3001,595
2024-09-301,5681,5881,5501,56227,5001,562
2024-09-271,6301,6331,5601,62529,7001,625
2024-09-261,6201,6471,6061,64732,9001,647
2024-09-251,6141,6221,5921,61027,6001,610
2024-09-241,6131,6261,5941,60422,6001,604
2024-09-201,6031,6061,5891,59226,7001,592
2024-09-191,5811,5931,5601,58026,6001,580
2024-09-181,5401,5671,5401,56720,9001,567
2024-09-171,5311,5401,5001,52633,2001,526
2024-09-131,5281,5351,5211,53027,4001,530
2024-09-121,5491,5491,5121,53946,9001,539
2024-09-111,5531,5531,5011,51438,6001,514
2024-09-101,5761,5821,5511,55631,4001,556
2024-09-091,5611,5761,5281,57642,3001,576
2024-09-061,6231,6231,5781,59133,3001,591
2024-09-051,6221,6551,6101,62227,6001,622
2024-09-041,6521,6701,6261,63146,1001,631
2024-09-031,7171,7251,7071,71014,7001,710
2024-09-021,7161,7161,6951,71014,4001,710
2024-08-301,7001,7201,6951,71521,3001,715
2024-08-291,6871,7021,6851,69811,9001,698
2024-08-281,7071,7071,6831,68717,9001,687
2024-08-271,7111,7341,7021,71819,6001,718
2024-08-261,6971,7211,6911,70418,4001,704
2024-08-231,7071,7271,7041,72213,3001,722
2024-08-221,7221,7451,6941,70728,9001,707
2024-08-211,7321,7401,7071,72024,4001,720
2024-08-201,7241,7681,7241,75422,8001,754
2024-08-191,7491,7611,7211,72144,5001,721
2024-08-161,7551,7771,7441,77748,9001,777
2024-08-151,7011,7471,6811,72640,5001,726
2024-08-141,6961,7421,6761,70045,7001,700
2024-08-131,6541,7041,6511,69242,0001,692
2024-08-091,6461,6811,5971,63853,1001,638
2024-08-081,6101,6461,5931,60676,0001,606
2024-08-071,5031,6541,4981,62399,2001,623
2024-08-061,4151,4881,4001,45861,1001,458
2024-08-051,4661,4831,2871,325125,0001,325
2024-08-021,6501,6601,5861,58665,8001,586
2024-08-011,7981,7981,7061,72349,8001,723
2024-07-311,7541,8101,7451,81021,2001,810
2024-07-301,7701,7811,7701,77118,9001,771
2024-07-291,7831,8041,7751,79217,8001,792
2024-07-261,7491,7841,7411,75924,2001,759
2024-07-251,7691,7801,7421,74955,8001,749
2024-07-241,7991,8121,7691,77957,5001,779
2024-07-231,8171,8251,7991,80523,5001,805
2024-07-221,8651,8651,8131,81331,8001,813
2024-07-191,9181,9181,8681,87041,3001,870
2024-07-181,9241,9551,9231,93347,7001,933
2024-07-171,9651,9731,9211,92130,6001,921
2024-07-161,9611,9841,9531,97856,0001,978
2024-07-121,9081,9691,8951,92171,4001,921
2024-07-111,8651,9181,8501,91381,0001,913
2024-07-101,9031,9031,8151,82571,0001,825
2024-07-091,8101,8271,7951,82332,8001,823
2024-07-081,8141,8401,7881,78859,7001,788
2024-07-051,8531,8711,8151,81836,3001,818
2024-07-041,8571,8761,8511,87226,5001,872
2024-07-031,8341,8521,8331,84323,7001,843
2024-07-021,8251,8441,8091,83134,7001,831
2024-07-011,8361,8451,8151,82533,1001,825
2024-06-281,8521,8551,8151,83254,1001,832
2024-06-271,8601,8791,8501,86024,5001,860
2024-06-261,8511,8601,8421,85321,3001,853
2024-06-251,8711,8711,8401,85040,6001,850
2024-06-241,8791,8871,8481,85831,3001,858
2024-06-211,8831,8951,8661,87648,0001,876
2024-06-201,9041,9161,8731,88531,0001,885
2024-06-191,8821,9081,8731,90538,7001,905
2024-06-181,8711,8861,8551,87842,5001,878
2024-06-171,8621,8621,8261,83450,8001,834
2024-06-141,8181,9021,8181,89771,8001,897
2024-06-131,8901,8951,8231,82445,3001,824
2024-06-121,9141,9181,8481,85372,5001,853
2024-06-111,8801,9381,8801,915152,2001,915
2024-06-101,7601,8041,7601,80053,7001,800
2024-06-071,7461,7831,7431,75958,3001,759
2024-06-061,7301,7451,7301,73915,8001,739
2024-06-051,7351,7351,7161,72440,4001,724
2024-06-041,7201,7451,7151,74526,2001,745
2024-06-031,7001,7551,7001,72245,5001,722
2024-05-311,6711,7141,6531,70853,9001,708
2024-05-301,6531,6711,6341,67144,2001,671
2024-05-291,6701,6911,6521,66247,9001,662
2024-05-281,7031,7231,6771,67746,5001,677
2024-05-271,7251,7341,6911,70364,4001,703
2024-05-241,7251,7461,7051,73139,5001,731
2024-05-231,7681,7731,7211,74433,0001,744
2024-05-221,7911,8011,7531,76161,2001,761
2024-05-211,7251,7901,7131,77287,0001,772
2024-05-201,6521,7251,6521,70965,6001,709
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