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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,749 | 1,784 | 1,741 | 1,759 | 24,200 | 1,759 |
| 2024-07-25 | 1,769 | 1,780 | 1,742 | 1,749 | 55,800 | 1,749 |
| 2024-07-24 | 1,799 | 1,812 | 1,769 | 1,779 | 57,500 | 1,779 |
| 2024-07-23 | 1,817 | 1,825 | 1,799 | 1,805 | 23,500 | 1,805 |
| 2024-07-22 | 1,865 | 1,865 | 1,813 | 1,813 | 31,800 | 1,813 |
| 2024-07-19 | 1,918 | 1,918 | 1,868 | 1,870 | 41,300 | 1,870 |
| 2024-07-18 | 1,924 | 1,955 | 1,923 | 1,933 | 47,700 | 1,933 |
| 2024-07-17 | 1,965 | 1,973 | 1,921 | 1,921 | 30,600 | 1,921 |
| 2024-07-16 | 1,961 | 1,984 | 1,953 | 1,978 | 56,000 | 1,978 |
| 2024-07-12 | 1,908 | 1,969 | 1,895 | 1,921 | 71,400 | 1,921 |
| 2024-07-11 | 1,865 | 1,918 | 1,850 | 1,913 | 81,000 | 1,913 |
| 2024-07-10 | 1,903 | 1,903 | 1,815 | 1,825 | 71,000 | 1,825 |
| 2024-07-09 | 1,810 | 1,827 | 1,795 | 1,823 | 32,800 | 1,823 |
| 2024-07-08 | 1,814 | 1,840 | 1,788 | 1,788 | 59,700 | 1,788 |
| 2024-07-05 | 1,853 | 1,871 | 1,815 | 1,818 | 36,300 | 1,818 |
| 2024-07-04 | 1,857 | 1,876 | 1,851 | 1,872 | 26,500 | 1,872 |
| 2024-07-03 | 1,834 | 1,852 | 1,833 | 1,843 | 23,700 | 1,843 |
| 2024-07-02 | 1,825 | 1,844 | 1,809 | 1,831 | 34,700 | 1,831 |
| 2024-07-01 | 1,836 | 1,845 | 1,815 | 1,825 | 33,100 | 1,825 |
| 2024-06-28 | 1,852 | 1,855 | 1,815 | 1,832 | 54,100 | 1,832 |
| 2024-06-27 | 1,860 | 1,879 | 1,850 | 1,860 | 24,500 | 1,860 |
| 2024-06-26 | 1,851 | 1,860 | 1,842 | 1,853 | 21,300 | 1,853 |
| 2024-06-25 | 1,871 | 1,871 | 1,840 | 1,850 | 40,600 | 1,850 |
| 2024-06-24 | 1,879 | 1,887 | 1,848 | 1,858 | 31,300 | 1,858 |
| 2024-06-21 | 1,883 | 1,895 | 1,866 | 1,876 | 48,000 | 1,876 |
| 2024-06-20 | 1,904 | 1,916 | 1,873 | 1,885 | 31,000 | 1,885 |
| 2024-06-19 | 1,882 | 1,908 | 1,873 | 1,905 | 38,700 | 1,905 |
| 2024-06-18 | 1,871 | 1,886 | 1,855 | 1,878 | 42,500 | 1,878 |
| 2024-06-17 | 1,862 | 1,862 | 1,826 | 1,834 | 50,800 | 1,834 |
| 2024-06-14 | 1,818 | 1,902 | 1,818 | 1,897 | 71,800 | 1,897 |
| 2024-06-13 | 1,890 | 1,895 | 1,823 | 1,824 | 45,300 | 1,824 |
| 2024-06-12 | 1,914 | 1,918 | 1,848 | 1,853 | 72,500 | 1,853 |
| 2024-06-11 | 1,880 | 1,938 | 1,880 | 1,915 | 152,200 | 1,915 |
| 2024-06-10 | 1,760 | 1,804 | 1,760 | 1,800 | 53,700 | 1,800 |
| 2024-06-07 | 1,746 | 1,783 | 1,743 | 1,759 | 58,300 | 1,759 |
| 2024-06-06 | 1,730 | 1,745 | 1,730 | 1,739 | 15,800 | 1,739 |
| 2024-06-05 | 1,735 | 1,735 | 1,716 | 1,724 | 40,400 | 1,724 |
| 2024-06-04 | 1,720 | 1,745 | 1,715 | 1,745 | 26,200 | 1,745 |
| 2024-06-03 | 1,700 | 1,755 | 1,700 | 1,722 | 45,500 | 1,722 |
| 2024-05-31 | 1,671 | 1,714 | 1,653 | 1,708 | 53,900 | 1,708 |
| 2024-05-30 | 1,653 | 1,671 | 1,634 | 1,671 | 44,200 | 1,671 |
| 2024-05-29 | 1,670 | 1,691 | 1,652 | 1,662 | 47,900 | 1,662 |
| 2024-05-28 | 1,703 | 1,723 | 1,677 | 1,677 | 46,500 | 1,677 |
| 2024-05-27 | 1,725 | 1,734 | 1,691 | 1,703 | 64,400 | 1,703 |
| 2024-05-24 | 1,725 | 1,746 | 1,705 | 1,731 | 39,500 | 1,731 |
| 2024-05-23 | 1,768 | 1,773 | 1,721 | 1,744 | 33,000 | 1,744 |
| 2024-05-22 | 1,791 | 1,801 | 1,753 | 1,761 | 61,200 | 1,761 |
| 2024-05-21 | 1,725 | 1,790 | 1,713 | 1,772 | 87,000 | 1,772 |
| 2024-05-20 | 1,652 | 1,725 | 1,652 | 1,709 | 65,600 | 1,709 |
| 2024-05-17 | 1,684 | 1,686 | 1,650 | 1,650 | 92,900 | 1,650 |
| 2024-05-16 | 1,691 | 1,740 | 1,667 | 1,684 | 174,400 | 1,684 |
| 2024-05-15 | 1,899 | 1,912 | 1,870 | 1,876 | 121,800 | 1,876 |
| 2024-05-14 | 1,939 | 1,939 | 1,888 | 1,924 | 69,800 | 1,924 |
| 2024-05-13 | 1,980 | 1,980 | 1,937 | 1,937 | 50,700 | 1,937 |
| 2024-05-10 | 1,973 | 1,997 | 1,964 | 1,981 | 29,300 | 1,981 |
| 2024-05-09 | 1,977 | 1,980 | 1,942 | 1,963 | 23,800 | 1,963 |
| 2024-05-08 | 1,982 | 1,992 | 1,972 | 1,979 | 19,600 | 1,979 |
| 2024-05-07 | 1,981 | 2,003 | 1,981 | 1,992 | 24,200 | 1,992 |
| 2024-05-02 | 1,952 | 1,978 | 1,952 | 1,965 | 20,100 | 1,965 |
| 2024-05-01 | 1,963 | 1,967 | 1,935 | 1,967 | 39,100 | 1,967 |
| 2024-04-30 | 1,947 | 1,993 | 1,935 | 1,979 | 30,500 | 1,979 |
| 2024-04-26 | 1,947 | 1,975 | 1,936 | 1,956 | 33,500 | 1,956 |
| 2024-04-25 | 1,965 | 1,977 | 1,948 | 1,950 | 35,700 | 1,950 |
| 2024-04-24 | 1,965 | 1,982 | 1,935 | 1,978 | 24,700 | 1,978 |
| 2024-04-23 | 1,946 | 1,967 | 1,920 | 1,941 | 27,000 | 1,941 |
| 2024-04-22 | 1,927 | 1,950 | 1,906 | 1,929 | 28,300 | 1,929 |
| 2024-04-19 | 1,953 | 1,961 | 1,893 | 1,917 | 46,600 | 1,917 |
| 2024-04-18 | 1,920 | 1,981 | 1,911 | 1,970 | 30,300 | 1,970 |
| 2024-04-17 | 1,965 | 1,965 | 1,921 | 1,935 | 37,500 | 1,935 |
| 2024-04-16 | 2,013 | 2,013 | 1,957 | 1,957 | 62,400 | 1,957 |
| 2024-04-15 | 2,004 | 2,040 | 1,982 | 2,040 | 45,700 | 2,040 |
| 2024-04-12 | 2,051 | 2,068 | 2,024 | 2,048 | 42,100 | 2,048 |
| 2024-04-11 | 2,063 | 2,078 | 2,043 | 2,043 | 25,800 | 2,043 |
| 2024-04-10 | 2,090 | 2,095 | 2,066 | 2,080 | 27,900 | 2,080 |
| 2024-04-09 | 2,074 | 2,100 | 2,063 | 2,091 | 35,700 | 2,091 |
| 2024-04-08 | 2,058 | 2,074 | 2,045 | 2,068 | 41,900 | 2,068 |
| 2024-04-05 | 2,018 | 2,047 | 2,002 | 2,025 | 53,600 | 2,025 |
| 2024-04-04 | 2,075 | 2,110 | 2,061 | 2,075 | 44,000 | 2,075 |
| 2024-04-03 | 2,047 | 2,096 | 2,021 | 2,062 | 65,800 | 2,062 |
| 2024-04-02 | 2,106 | 2,124 | 2,036 | 2,048 | 91,400 | 2,048 |
| 2024-04-01 | 2,245 | 2,245 | 2,098 | 2,098 | 84,400 | 2,098 |
| 2024-03-29 | 2,246 | 2,248 | 2,175 | 2,223 | 64,000 | 2,223 |
| 2024-03-28 | 2,224 | 2,254 | 2,210 | 2,221 | 52,500 | 2,221 |
| 2024-03-27 | 2,270 | 2,302 | 2,248 | 2,278 | 63,800 | 2,278 |
| 2024-03-26 | 2,240 | 2,305 | 2,233 | 2,264 | 64,700 | 2,264 |
| 2024-03-25 | 2,247 | 2,279 | 2,227 | 2,252 | 70,000 | 2,252 |
| 2024-03-22 | 2,254 | 2,254 | 2,203 | 2,232 | 56,800 | 2,232 |
| 2024-03-21 | 2,217 | 2,262 | 2,198 | 2,235 | 99,100 | 2,235 |
| 2024-03-19 | 2,105 | 2,208 | 2,097 | 2,208 | 95,000 | 2,208 |
| 2024-03-18 | 2,120 | 2,131 | 2,102 | 2,112 | 48,800 | 2,112 |
| 2024-03-15 | 2,034 | 2,105 | 2,028 | 2,095 | 94,200 | 2,095 |
| 2024-03-14 | 2,033 | 2,052 | 2,014 | 2,044 | 29,700 | 2,044 |
| 2024-03-13 | 2,083 | 2,089 | 2,009 | 2,038 | 63,500 | 2,038 |
| 2024-03-12 | 2,035 | 2,056 | 2,010 | 2,042 | 59,900 | 2,042 |
| 2024-03-11 | 2,095 | 2,104 | 2,012 | 2,036 | 118,600 | 2,036 |
| 2024-03-08 | 2,135 | 2,164 | 2,126 | 2,139 | 85,900 | 2,139 |
| 2024-03-07 | 2,222 | 2,234 | 2,145 | 2,155 | 104,900 | 2,155 |
| 2024-03-06 | 2,191 | 2,222 | 2,165 | 2,209 | 77,700 | 2,209 |
| 2024-03-05 | 2,239 | 2,243 | 2,201 | 2,211 | 64,100 | 2,211 |
| 2024-03-04 | 2,290 | 2,304 | 2,233 | 2,245 | 101,400 | 2,245 |
| 2024-03-01 | 2,287 | 2,299 | 2,210 | 2,284 | 93,900 | 2,284 |
| 2024-02-29 | 2,237 | 2,273 | 2,221 | 2,252 | 73,400 | 2,252 |
| 2024-02-28 | 2,281 | 2,316 | 2,260 | 2,287 | 93,600 | 2,287 |
| 2024-02-27 | 2,181 | 2,259 | 2,181 | 2,231 | 74,900 | 2,231 |
| 2024-02-26 | 2,198 | 2,234 | 2,177 | 2,177 | 86,500 | 2,177 |
| 2024-02-22 | 2,151 | 2,171 | 2,145 | 2,166 | 53,600 | 2,166 |
| 2024-02-21 | 2,109 | 2,139 | 2,103 | 2,134 | 45,700 | 2,134 |
| 2024-02-20 | 2,186 | 2,199 | 2,133 | 2,139 | 73,200 | 2,139 |
| 2024-02-19 | 2,100 | 2,168 | 2,100 | 2,168 | 90,700 | 2,168 |
| 2024-02-16 | 2,027 | 2,112 | 2,027 | 2,093 | 138,000 | 2,093 |
| 2024-02-15 | 2,025 | 2,031 | 1,972 | 2,011 | 70,100 | 2,011 |
| 2024-02-14 | 2,026 | 2,037 | 1,988 | 1,996 | 88,500 | 1,996 |
| 2024-02-13 | 2,029 | 2,059 | 2,015 | 2,056 | 150,800 | 2,056 |
| 2024-02-09 | 2,000 | 2,013 | 1,952 | 2,000 | 174,200 | 2,000 |
| 2024-02-08 | 2,070 | 2,070 | 1,991 | 2,028 | 239,000 | 2,028 |
| 2024-02-07 | 2,061 | 2,120 | 2,045 | 2,068 | 552,500 | 2,068 |
| 2024-02-06 | 2,000 | 2,007 | 1,971 | 2,000 | 296,000 | 2,000 |
| 2024-02-05 | 1,984 | 2,008 | 1,952 | 1,984 | 170,800 | 1,984 |
| 2024-02-02 | 1,900 | 1,925 | 1,875 | 1,910 | 100,100 | 1,910 |
| 2024-02-01 | 1,907 | 1,918 | 1,893 | 1,898 | 58,000 | 1,898 |
| 2024-01-31 | 1,880 | 1,908 | 1,876 | 1,907 | 54,900 | 1,907 |
| 2024-01-30 | 1,900 | 1,901 | 1,871 | 1,878 | 50,100 | 1,878 |
| 2024-01-29 | 1,841 | 1,897 | 1,838 | 1,893 | 65,300 | 1,893 |
| 2024-01-26 | 1,840 | 1,854 | 1,815 | 1,823 | 53,900 | 1,823 |
| 2024-01-25 | 1,828 | 1,864 | 1,828 | 1,860 | 33,500 | 1,860 |
| 2024-01-24 | 1,834 | 1,858 | 1,813 | 1,831 | 42,400 | 1,831 |
| 2024-01-23 | 1,842 | 1,865 | 1,822 | 1,830 | 70,100 | 1,830 |
| 2024-01-22 | 1,819 | 1,859 | 1,811 | 1,856 | 42,400 | 1,856 |
| 2024-01-19 | 1,830 | 1,830 | 1,806 | 1,809 | 60,900 | 1,809 |
| 2024-01-18 | 1,803 | 1,830 | 1,803 | 1,816 | 29,400 | 1,816 |
| 2024-01-17 | 1,873 | 1,882 | 1,802 | 1,808 | 73,900 | 1,808 |
| 2024-01-16 | 1,880 | 1,888 | 1,831 | 1,833 | 45,000 | 1,833 |
| 2024-01-15 | 1,801 | 1,877 | 1,801 | 1,867 | 129,200 | 1,867 |
| 2024-01-12 | 1,780 | 1,796 | 1,760 | 1,792 | 65,800 | 1,792 |
| 2024-01-11 | 1,745 | 1,793 | 1,738 | 1,775 | 91,500 | 1,775 |
| 2024-01-10 | 1,730 | 1,744 | 1,722 | 1,726 | 46,000 | 1,726 |
| 2024-01-09 | 1,720 | 1,744 | 1,717 | 1,733 | 51,100 | 1,733 |
| 2024-01-05 | 1,699 | 1,739 | 1,696 | 1,716 | 59,500 | 1,716 |
| 2024-01-04 | 1,640 | 1,697 | 1,636 | 1,697 | 58,200 | 1,697 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
