5013 ユシロ化学工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,3001,3001,2401,2403,0001,127.27
1987-12-261,2901,2901,2601,2609,0001,145.45
1987-12-251,3301,3301,3101,3102,0001,190.91
1987-12-241,3101,3101,2801,3008,0001,181.82
1987-12-221,3501,3501,3501,3502,0001,227.27
1987-12-211,3501,3501,3501,3502,0001,227.27
1987-12-181,3001,3401,3001,3408,0001,218.18
1987-12-171,3001,3001,3001,3009,0001,181.82
1987-12-161,3001,3001,2801,30014,0001,181.82
1987-12-151,2901,3301,2801,3107,0001,190.91
1987-12-141,2801,3001,2801,28042,0001,163.64
1987-12-111,3001,3001,2701,30017,0001,181.82
1987-12-101,3001,3001,2701,30026,0001,181.82
1987-12-091,3001,3001,2901,30014,0001,181.82
1987-12-081,3001,3001,2901,2908,0001,172.73
1987-12-071,2901,3001,2901,30014,0001,181.82
1987-12-051,3001,3001,2901,2905,0001,172.73
1987-12-041,3001,3001,3001,3001,0001,181.82
1987-12-031,3401,3401,3201,3207,0001,200
1987-12-011,2601,2601,2401,2404,0001,127.27
1987-11-301,2801,2801,2801,2801,0001,163.64
1987-11-281,2801,2801,2601,27019,0001,154.55
1987-11-271,2801,2801,2601,27012,0001,154.55
1987-11-251,3201,3201,2801,28015,0001,163.64
1987-11-241,3101,3101,2801,2804,0001,163.64
1987-11-201,3501,3501,3501,3501,0001,227.27
1987-11-191,3901,3901,3901,3901,0001,263.64
1987-11-181,4101,4101,3801,3808,0001,254.55
1987-11-171,4001,4301,4001,4304,0001,300
1987-11-161,3801,3801,3801,3806,0001,254.55
1987-11-131,2601,3001,2601,2808,0001,163.64
1987-11-121,2601,2601,2501,2505,0001,136.36
1987-11-111,2601,2601,2601,2603,0001,145.45
1987-11-101,3601,3601,3001,3009,0001,181.82
1987-11-071,3301,3301,3301,3305,0001,209.09
1987-11-061,4001,4201,3601,40018,0001,272.73
1987-11-051,4001,4001,3201,37025,0001,245.45
1987-11-041,4201,4301,4001,4109,0001,281.82
1987-11-021,3001,4501,3001,45043,0001,318.18
1987-10-311,2801,3101,2701,29068,0001,172.73
1987-10-301,2701,2901,2601,26030,0001,145.45
1987-10-291,2501,2801,2501,26036,0001,145.45
1987-10-281,3001,3301,3001,30027,0001,181.82
1987-10-271,2801,3001,2801,30029,0001,181.82
1987-10-261,4501,4601,3901,39019,0001,263.64
1987-10-221,6001,6001,5601,56032,0001,418.18
1987-10-211,5901,6001,5801,59032,0001,445.45
1987-10-191,7801,7801,7001,720116,0001,563.64
1987-10-161,6501,8401,6401,810304,0001,645.45
1987-10-151,6401,6401,6201,64085,0001,490.91
1987-10-141,6001,6401,5601,610117,0001,463.64
1987-10-131,5801,5801,5601,580112,0001,436.36
1987-10-121,5301,6101,5301,550139,0001,409.09
1987-10-091,3501,5001,3501,480134,0001,345.45
1987-10-081,3401,3401,3301,34023,0001,218.18
1987-10-071,3301,3301,3101,33019,0001,209.09
1987-10-061,3401,3401,3301,33012,0001,209.09
1987-10-051,3401,3401,3101,33010,0001,209.09
1987-10-031,3301,3301,3201,33013,0001,209.09
1987-10-021,3201,3201,3101,3102,0001,190.91
1987-09-291,3401,3601,3401,36010,0001,236.36
1987-09-261,3701,3701,3701,3703,0001,245.45
1987-09-251,3901,3901,3901,3901,0001,263.64
1987-09-211,3701,3701,3701,3702,0001,245.45
1987-09-181,3701,3701,3701,3704,0001,245.45
1987-09-171,3701,3701,3601,3707,0001,245.45
1987-09-161,3701,3701,3701,3704,0001,245.45
1987-09-141,3801,3801,3801,3806,0001,254.55
1987-09-111,3901,3901,3801,3805,0001,254.55
1987-09-091,3701,3701,3701,3705,0001,245.45
1987-09-081,3801,3801,3801,3804,0001,254.55
1987-09-071,3901,3901,3901,3902,0001,263.64
1987-09-051,3801,3801,3801,3803,0001,254.55
1987-09-041,3701,3801,3701,3808,0001,254.55
1987-09-031,4001,4101,3901,39011,0001,263.64
1987-09-021,4101,4101,4101,4103,0001,281.82
1987-09-011,4101,4101,4001,4005,0001,272.73
1987-08-311,4101,4101,4101,4104,0001,281.82
1987-08-291,4101,4101,4001,4003,0001,272.73
1987-08-281,3901,4301,3801,38017,0001,254.55
1987-08-271,3701,3801,3701,3803,0001,254.55
1987-08-261,3601,3701,3601,3707,0001,245.45
1987-08-251,3701,3701,3501,3504,0001,227.27
1987-08-241,3701,3701,3701,3701,0001,245.45
1987-08-221,3601,4001,3601,4003,0001,272.73
1987-08-211,3801,3801,3501,3502,0001,227.27
1987-08-201,3801,3801,3801,3802,0001,254.55
1987-08-181,3501,3501,3501,3508,0001,227.27
1987-08-171,4001,4001,3501,3508,0001,227.27
1987-08-141,4001,4001,4001,4001,0001,272.73
1987-08-111,3801,3901,3801,3803,0001,254.55
1987-08-101,4001,4001,3801,3804,0001,254.55
1987-08-071,4201,4201,4001,40013,0001,272.73
1987-08-061,4401,4601,4401,46013,0001,327.27
1987-08-051,4301,4401,4201,42026,0001,290.91
1987-08-041,4201,4401,4001,41029,0001,281.82
1987-08-031,3301,4201,3301,41020,0001,281.82
1987-08-011,3201,3201,3101,31019,0001,190.91
1987-07-311,2901,3101,2801,31019,0001,190.91
1987-07-301,2601,2601,2601,2602,0001,145.45
1987-07-291,2401,2501,2401,2504,0001,136.36
1987-07-281,2301,2401,2301,2402,0001,127.27
1987-07-251,2301,2301,2301,2301,0001,118.18
1987-07-231,2001,2001,2001,2001,0001,090.91
1987-07-211,2501,2501,2001,24019,0001,127.27
1987-07-201,2501,2501,2501,2502,0001,136.36
1987-07-161,2701,2701,2701,2701,0001,154.55
1987-07-141,2801,2801,2801,2801,0001,163.64
1987-07-131,2501,2901,2401,2907,0001,172.73
1987-07-101,2501,2501,2501,2504,0001,136.36
1987-07-091,2501,2501,2301,2302,0001,118.18
1987-07-081,2501,2501,2501,2502,0001,136.36
1987-07-041,2601,2601,2501,25014,0001,136.36
1987-07-031,2901,2901,2501,2504,0001,136.36
1987-07-021,2801,2801,2601,2809,0001,163.64
1987-07-011,2901,2901,2801,29010,0001,172.73
1987-06-301,2701,2701,2501,25015,0001,136.36
1987-06-291,2601,2701,2601,26021,0001,145.45
1987-06-271,2401,2401,2301,24011,0001,127.27
1987-06-261,2501,2601,2501,25011,0001,136.36
1987-06-251,2601,2601,2501,25018,0001,136.36
1987-06-241,2501,2701,2501,27015,0001,154.55
1987-06-231,2401,2501,2301,2504,0001,136.36
1987-06-221,2401,2401,2401,2402,0001,127.27
1987-06-191,2501,2501,2201,23013,0001,118.18
1987-06-181,2301,2401,2301,23020,0001,118.18
1987-06-171,2501,2501,2501,2509,0001,136.36
1987-06-161,2201,2501,2201,23013,0001,118.18
1987-06-121,2101,2101,2101,2101,0001,100
1987-06-111,2301,2301,2001,20020,0001,090.91
1987-06-091,2301,2301,2301,2302,0001,118.18
1987-06-081,1801,2301,1801,23012,0001,118.18
1987-06-061,1801,1801,1801,1801,0001,072.73
1987-06-051,2001,2001,1701,20014,0001,090.91
1987-06-031,1701,1701,1701,1702,0001,063.64
1987-06-021,2001,2001,2001,20026,0001,090.91
1987-06-011,2301,2301,2301,2306,0001,118.18
1987-05-301,1301,1701,1301,17033,0001,063.64
1987-05-291,0801,1301,0801,1307,0001,027.27
1987-05-281,0601,0601,0501,05023,000954.55
1987-05-271,0601,0601,0601,0604,000963.64
1987-05-261,0601,0701,0501,05020,000954.55
1987-05-251,0401,0601,0401,0607,000963.64
1987-05-221,0301,0301,0301,03017,000936.36
1987-05-211,0301,0301,0301,0305,000936.36
1987-05-201,0201,0301,0201,0307,000936.36
1987-05-151,0201,0201,0201,0205,000927.27
1987-05-141,0101,0201,0101,0202,000927.27
1987-05-131,0001,0001,0001,0001,000909.09
1987-05-111,0001,00098098023,000890.91
1987-05-069801,0009801,00018,000909.09
1987-04-309809809809802,000890.91
1987-04-289809809809804,000890.91
1987-04-271,0001,0001,0001,0001,000909.09
1987-04-251,0001,0001,0001,0008,000909.09
1987-04-241,0001,0001,0001,0003,000909.09
1987-04-231,0201,0201,0101,0106,000918.18
1987-04-221,0301,0501,0301,0504,000954.55
1987-04-201,0201,0201,0201,0202,000927.27
1987-04-171,0201,0201,0101,0102,000918.18
1987-04-161,0301,0301,0201,0204,000927.27
1987-04-151,0501,0501,0301,0302,000936.36
1987-04-141,0601,0601,0601,0603,000963.64
1987-04-131,0501,0601,0501,05010,000954.55
1987-04-101,0701,0701,0701,0704,000972.73
1987-04-091,0501,0501,0101,0104,000918.18
1987-04-081,1001,1001,0601,06053,000963.64
1987-04-071,0301,0301,0001,0006,000909.09
1987-04-061,0601,0601,0501,0603,000963.64
1987-04-041,0601,0601,0601,0601,000963.64
1987-04-021,0601,0601,0601,0603,000963.64
1987-04-011,0801,0801,0801,0801,000981.82
1987-03-271,0801,0801,0801,0801,000981.82
1987-03-261,1001,1001,1001,1002,0001,000
1987-03-251,0601,0601,0601,0602,000963.64
1987-03-241,0501,0501,0301,0306,000936.36
1987-03-231,0801,0801,0801,0801,000981.82
1987-03-201,1101,1101,1101,11011,0001,009.09
1987-03-191,1101,1201,0901,09013,000990.91
1987-03-181,1201,1201,1201,12013,0001,018.18
1987-03-171,0801,1201,0801,12010,0001,018.18
1987-03-161,1001,1201,0901,09022,000990.91
1987-03-131,1201,1201,1001,1205,0001,018.18
1987-03-121,1001,1401,1001,1403,0001,036.36
1987-03-111,1001,1001,0901,09012,000990.91
1987-03-101,1201,1201,0901,10013,0001,000
1987-03-091,1001,1001,1001,1005,0001,000
1987-03-071,1301,1301,1301,1302,0001,027.27
1987-03-061,1401,1401,1401,1401,0001,036.36
1987-03-051,1501,1501,1501,1502,0001,045.45
1987-03-031,1501,1501,1501,1501,0001,045.45
1987-03-021,1501,1601,1501,1604,0001,054.55
1987-02-281,1501,1501,1501,15065,0001,045.45
1987-02-271,1701,1701,1701,17050,0001,063.64
1987-02-261,1701,1701,1701,1701,0001,063.64
1987-02-251,1801,1801,1801,1802,0001,072.73
1987-02-241,1801,1801,1801,18010,0001,072.73
1987-02-201,1901,1901,1901,1903,0001,081.82
1987-02-181,1701,2001,1701,20021,0001,090.91
1987-02-171,2001,2001,1701,17018,0001,063.64
1987-02-161,1701,1701,1701,1701,0001,063.64
1987-02-131,2101,2101,1701,1703,0001,063.64
1987-02-121,2201,2201,2201,2201,0001,109.09
1987-02-101,2201,2201,2101,2103,0001,100
1987-02-091,2201,2201,2001,2003,0001,090.91
1987-01-311,2601,2601,2601,2601,0001,145.45
1987-01-301,2801,2801,2801,2801,0001,163.64
1987-01-281,2901,2901,2901,2902,0001,172.73
1987-01-231,2601,2601,2001,20013,0001,090.91
1987-01-221,2601,3001,2601,3005,0001,181.82
1987-01-211,3001,3001,3001,3001,0001,181.82
1987-01-201,2901,2901,2901,2905,0001,172.73
1987-01-191,2901,2901,2901,2901,0001,172.73
1987-01-141,2301,2501,2301,2506,0001,136.36
1987-01-131,2501,2501,2501,25015,0001,136.36
1987-01-081,2001,2001,2001,2001,0001,090.91
1987-01-071,2101,2101,2101,2101,0001,100
1987-01-061,1901,1901,1901,1903,0001,081.82
1987-01-051,2301,2301,2301,2303,0001,118.18

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