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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 993 | 995 | 982 | 983 | 9,400 | 983 |
| 2022-05-18 | 992 | 1,000 | 989 | 1,000 | 6,600 | 1,000 |
| 2022-05-17 | 992 | 1,000 | 988 | 991 | 15,800 | 991 |
| 2022-05-16 | 1,009 | 1,009 | 994 | 1,000 | 12,800 | 1,000 |
| 2022-05-13 | 991 | 1,012 | 991 | 1,012 | 9,600 | 1,012 |
| 2022-05-12 | 1,009 | 1,019 | 998 | 998 | 15,100 | 998 |
| 2022-05-11 | 1,017 | 1,017 | 1,006 | 1,009 | 8,300 | 1,009 |
| 2022-05-10 | 1,037 | 1,037 | 1,008 | 1,023 | 14,500 | 1,023 |
| 2022-05-09 | 1,022 | 1,033 | 1,018 | 1,020 | 7,200 | 1,020 |
| 2022-05-06 | 1,038 | 1,038 | 1,021 | 1,031 | 13,800 | 1,031 |
| 2022-05-02 | 1,036 | 1,038 | 1,025 | 1,026 | 9,500 | 1,026 |
| 2022-04-28 | 994 | 1,035 | 994 | 1,035 | 24,200 | 1,035 |
| 2022-04-27 | 1,004 | 1,009 | 988 | 988 | 26,000 | 988 |
| 2022-04-26 | 997 | 1,012 | 997 | 1,010 | 8,200 | 1,010 |
| 2022-04-25 | 1,029 | 1,029 | 996 | 996 | 13,700 | 996 |
| 2022-04-22 | 1,011 | 1,015 | 1,003 | 1,015 | 3,100 | 1,015 |
| 2022-04-21 | 1,006 | 1,017 | 1,005 | 1,017 | 4,200 | 1,017 |
| 2022-04-20 | 1,004 | 1,017 | 1,004 | 1,010 | 6,100 | 1,010 |
| 2022-04-19 | 1,006 | 1,008 | 997 | 1,004 | 8,500 | 1,004 |
| 2022-04-18 | 996 | 1,007 | 987 | 1,002 | 17,600 | 1,002 |
| 2022-04-15 | 1,018 | 1,018 | 998 | 999 | 6,900 | 999 |
| 2022-04-14 | 1,007 | 1,018 | 1,003 | 1,018 | 6,100 | 1,018 |
| 2022-04-13 | 999 | 1,010 | 996 | 1,009 | 10,900 | 1,009 |
| 2022-04-12 | 1,008 | 1,008 | 993 | 995 | 13,800 | 995 |
| 2022-04-11 | 1,019 | 1,019 | 1,000 | 1,008 | 18,200 | 1,008 |
| 2022-04-08 | 1,017 | 1,023 | 1,003 | 1,015 | 18,900 | 1,015 |
| 2022-04-07 | 1,025 | 1,025 | 1,006 | 1,013 | 13,800 | 1,013 |
| 2022-04-06 | 1,040 | 1,046 | 1,029 | 1,034 | 11,600 | 1,034 |
| 2022-04-05 | 1,045 | 1,050 | 1,038 | 1,045 | 12,900 | 1,045 |
| 2022-04-04 | 1,038 | 1,047 | 1,034 | 1,044 | 6,100 | 1,044 |
| 2022-04-01 | 1,027 | 1,040 | 1,015 | 1,040 | 20,700 | 1,040 |
| 2022-03-31 | 1,038 | 1,048 | 1,028 | 1,032 | 20,900 | 1,032 |
| 2022-03-30 | 1,045 | 1,059 | 1,036 | 1,045 | 24,100 | 1,045 |
| 2022-03-29 | 1,062 | 1,073 | 1,048 | 1,073 | 29,200 | 1,073 |
| 2022-03-28 | 1,070 | 1,070 | 1,055 | 1,065 | 11,600 | 1,065 |
| 2022-03-25 | 1,083 | 1,090 | 1,067 | 1,070 | 21,400 | 1,070 |
| 2022-03-24 | 1,088 | 1,088 | 1,059 | 1,083 | 15,400 | 1,083 |
| 2022-03-23 | 1,064 | 1,091 | 1,064 | 1,089 | 28,900 | 1,089 |
| 2022-03-22 | 1,064 | 1,065 | 1,050 | 1,060 | 18,000 | 1,060 |
| 2022-03-18 | 1,045 | 1,063 | 1,034 | 1,063 | 33,400 | 1,063 |
| 2022-03-17 | 1,043 | 1,054 | 1,032 | 1,050 | 13,100 | 1,050 |
| 2022-03-16 | 1,056 | 1,057 | 1,037 | 1,043 | 15,800 | 1,043 |
| 2022-03-15 | 1,044 | 1,052 | 1,039 | 1,050 | 11,800 | 1,050 |
| 2022-03-14 | 1,039 | 1,040 | 1,025 | 1,039 | 10,100 | 1,039 |
| 2022-03-11 | 1,027 | 1,040 | 1,016 | 1,032 | 18,800 | 1,032 |
| 2022-03-10 | 1,020 | 1,040 | 1,007 | 1,040 | 28,200 | 1,040 |
| 2022-03-09 | 1,007 | 1,023 | 986 | 986 | 24,500 | 986 |
| 2022-03-08 | 1,036 | 1,040 | 1,005 | 1,010 | 22,000 | 1,010 |
| 2022-03-07 | 1,044 | 1,052 | 1,026 | 1,037 | 16,500 | 1,037 |
| 2022-03-04 | 1,047 | 1,053 | 1,040 | 1,044 | 20,900 | 1,044 |
| 2022-03-03 | 1,018 | 1,050 | 1,018 | 1,044 | 25,400 | 1,044 |
| 2022-03-02 | 1,012 | 1,029 | 1,009 | 1,017 | 18,900 | 1,017 |
| 2022-03-01 | 1,039 | 1,039 | 1,014 | 1,021 | 26,300 | 1,021 |
| 2022-02-28 | 1,024 | 1,042 | 1,024 | 1,033 | 13,900 | 1,033 |
| 2022-02-25 | 1,044 | 1,044 | 1,021 | 1,030 | 11,700 | 1,030 |
| 2022-02-24 | 1,026 | 1,036 | 1,009 | 1,034 | 33,400 | 1,034 |
| 2022-02-22 | 1,044 | 1,044 | 1,033 | 1,034 | 13,700 | 1,034 |
| 2022-02-21 | 1,066 | 1,066 | 1,043 | 1,048 | 23,800 | 1,048 |
| 2022-02-18 | 1,068 | 1,069 | 1,062 | 1,066 | 5,000 | 1,066 |
| 2022-02-17 | 1,078 | 1,078 | 1,065 | 1,068 | 8,300 | 1,068 |
| 2022-02-16 | 1,086 | 1,086 | 1,077 | 1,078 | 10,600 | 1,078 |
| 2022-02-15 | 1,086 | 1,096 | 1,070 | 1,077 | 16,800 | 1,077 |
| 2022-02-14 | 1,080 | 1,105 | 1,073 | 1,086 | 30,100 | 1,086 |
| 2022-02-10 | 1,099 | 1,099 | 1,072 | 1,079 | 12,100 | 1,079 |
| 2022-02-09 | 1,076 | 1,088 | 1,072 | 1,088 | 7,900 | 1,088 |
| 2022-02-08 | 1,077 | 1,133 | 1,072 | 1,073 | 27,900 | 1,073 |
| 2022-02-07 | 1,100 | 1,100 | 1,076 | 1,076 | 20,900 | 1,076 |
| 2022-02-04 | 1,100 | 1,143 | 1,100 | 1,140 | 15,900 | 1,140 |
| 2022-02-03 | 1,085 | 1,098 | 1,085 | 1,092 | 13,700 | 1,092 |
| 2022-02-02 | 1,104 | 1,104 | 1,082 | 1,085 | 20,700 | 1,085 |
| 2022-02-01 | 1,108 | 1,108 | 1,090 | 1,093 | 3,900 | 1,093 |
| 2022-01-31 | 1,073 | 1,100 | 1,073 | 1,100 | 5,100 | 1,100 |
| 2022-01-28 | 1,066 | 1,082 | 1,066 | 1,082 | 6,300 | 1,082 |
| 2022-01-27 | 1,082 | 1,082 | 1,055 | 1,055 | 14,500 | 1,055 |
| 2022-01-26 | 1,099 | 1,102 | 1,076 | 1,076 | 12,400 | 1,076 |
| 2022-01-25 | 1,125 | 1,125 | 1,085 | 1,099 | 10,000 | 1,099 |
| 2022-01-24 | 1,074 | 1,100 | 1,074 | 1,099 | 6,400 | 1,099 |
| 2022-01-21 | 1,075 | 1,080 | 1,067 | 1,077 | 8,400 | 1,077 |
| 2022-01-20 | 1,077 | 1,086 | 1,071 | 1,074 | 10,400 | 1,074 |
| 2022-01-19 | 1,103 | 1,107 | 1,066 | 1,066 | 13,600 | 1,066 |
| 2022-01-18 | 1,101 | 1,104 | 1,096 | 1,103 | 6,800 | 1,103 |
| 2022-01-17 | 1,119 | 1,122 | 1,100 | 1,100 | 11,500 | 1,100 |
| 2022-01-14 | 1,109 | 1,126 | 1,099 | 1,119 | 11,900 | 1,119 |
| 2022-01-13 | 1,123 | 1,123 | 1,107 | 1,109 | 3,900 | 1,109 |
| 2022-01-12 | 1,103 | 1,125 | 1,103 | 1,123 | 5,200 | 1,123 |
| 2022-01-11 | 1,111 | 1,113 | 1,098 | 1,113 | 9,300 | 1,113 |
| 2022-01-07 | 1,099 | 1,105 | 1,091 | 1,099 | 10,300 | 1,099 |
| 2022-01-06 | 1,112 | 1,115 | 1,091 | 1,091 | 15,700 | 1,091 |
| 2022-01-05 | 1,128 | 1,128 | 1,112 | 1,121 | 10,800 | 1,121 |
| 2022-01-04 | 1,128 | 1,128 | 1,114 | 1,119 | 10,800 | 1,119 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
