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