5013 ユシロ化学工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3074074473574410,000744
1992-12-287207207207201,000720
1992-12-257207207207204,000720
1992-12-2473573873473451,000734
1992-12-2273173473173460,000734
1992-12-2170873070673023,000730
1992-12-18701705685698223,000698
1992-12-1772972968970056,000700
1992-12-167357357307302,000730
1992-12-1574174673573517,000735
1992-12-147357407357409,000740
1992-12-1170471570471525,000715
1992-12-1069870269870220,000702
1992-12-0969569569569515,000695
1992-12-086866956856956,000695
1992-12-076856856856855,000685
1992-12-0369069068068020,000680
1992-12-0270270269169110,000691
1992-12-0169670069569512,000695
1992-11-306866866866863,000686
1992-11-276856856856856,000685
1992-11-2668068467567512,000675
1992-11-2570570569069011,000690
1992-11-246906956906959,000695
1992-11-207107107107102,000710
1992-11-197267267207206,000720
1992-11-187267267207269,000726
1992-11-177157157157152,000715
1992-11-167177177177172,000717
1992-11-137177177177171,000717
1992-11-117307377307375,000737
1992-11-107377377307307,000730
1992-11-097377377377372,000737
1992-11-067397397397391,000739
1992-11-047677677677671,000767
1992-11-027677677677671,000767
1992-10-307677677677671,000767
1992-10-297707707707702,000770
1992-10-277707707707701,000770
1992-10-267907907817814,000781
1992-10-237807807807801,000780
1992-10-228048048048043,000804
1992-10-1683083483083415,000834
1992-10-158108208108204,000820
1992-10-128308308308304,000830
1992-10-0981982081982012,000820
1992-10-0882082082082010,000820
1992-10-0780083080083011,000830
1992-09-308208258208253,000825
1992-09-288308308208205,000820
1992-09-258048108008107,000810
1992-09-248008008008004,000800
1992-09-228008008008001,000800
1992-09-218108108018012,000801
1992-09-178408408308408,000840
1992-09-168498498498491,000849
1992-09-148508508508502,000850
1992-09-118598598598595,000859
1992-09-1085985985085910,000859
1992-09-098598598598592,000859
1992-09-088508598508592,000859
1992-09-078588588588581,000858
1992-09-048588608588588,000858
1992-09-028498508498503,000850
1992-09-018608608508507,000850
1992-08-318608658608603,000860
1992-08-288518518518511,000851
1992-08-2681583580583518,000835
1992-08-247657757657758,000775
1992-08-2175076075076065,000760
1992-08-2071574571074532,000745
1992-08-1972172172172110,000721
1992-08-177257257207206,000720
1992-08-147307307307301,000730
1992-08-137507507507507,000750
1992-08-127507507507502,000750
1992-08-1175575574875032,000750
1992-08-1078978977077515,000775
1992-08-0779679679079014,000790
1992-07-3179980579580510,000805
1992-07-2981081079980938,000809
1992-07-2883583580980924,000809
1992-07-278508508508503,000850
1992-07-248408408408402,000840
1992-07-178708708708704,000870
1992-07-1688088088088010,000880
1992-07-1587988087088019,000880
1992-07-1488088088088013,000880
1992-07-138808808808809,000880
1992-07-108908908858859,000885
1992-07-088908908908903,000890
1992-07-039109108908905,000890
1992-07-0290090090090034,000900
1992-06-268908908908902,000890
1992-06-258959008919006,000900
1992-06-248908908908901,000890
1992-06-238788788788781,000878
1992-06-2290190190190110,000901
1992-06-199019109019105,000910
1992-06-189209209109109,000910
1992-06-179209209209201,000920
1992-06-169259259259252,000925
1992-06-129269269259253,000925
1992-06-1192592592592520,000925
1992-06-109309309209309,000930
1992-06-089419419419416,000941
1992-06-0594194194194111,000941
1992-06-049509509429424,000942
1992-06-0395095094295024,000950
1992-06-019359379359374,000937
1992-05-299309309309303,000930
1992-05-289239239239236,000923
1992-05-279609709509505,000950
1992-05-2696096095095022,000950
1992-05-259909909809804,000980
1992-05-2299099099099029,000990
1992-05-211,0001,0001,0001,0004,0001,000
1992-05-201,0001,0101,0001,0107,0001,010
1992-05-191,0001,0009901,00029,0001,000
1992-05-181,0001,0009951,00015,0001,000
1992-05-151,0101,0101,0001,0008,0001,000
1992-05-1497399597399576,000995
1992-05-139419589419587,000958
1992-05-129259419259366,000936
1992-05-119219219209204,000920
1992-05-0890190190190131,000901
1992-05-0789190089190034,000900
1992-05-069009009009001,000900
1992-05-019109159109103,000910
1992-04-3091491591491530,000915
1992-04-2892092291091534,000915
1992-04-2789890089589510,000895
1992-04-248859008859007,000900
1992-04-2289589589589520,000895
1992-04-219009009009001,000900
1992-04-209009009009004,000900
1992-04-179059069059056,000905
1992-04-169009009009003,000900
1992-04-158908908908904,000890
1992-04-148608608608602,000860
1992-04-1085085085085011,000850
1992-04-0983083581081036,000810
1992-04-0889089085085010,000850
1992-04-0790090089090013,000900
1992-04-069009009009003,000900
1992-04-039009009009003,000900
1992-04-0195095093093012,000930
1992-03-309619659509654,000965
1992-03-279659669659655,000965
1992-03-269809809619618,000961
1992-03-25980990970970108,000970
1992-03-2499599598098022,000980
1992-03-191,0301,0301,0001,00013,0001,000
1992-03-181,0501,0501,0301,0306,0001,030
1992-03-171,0501,0501,0501,0503,0001,050
1992-03-131,1101,1101,1001,1002,0001,100
1992-03-121,1001,1001,1001,1004,0001,100
1992-03-101,1201,1401,1201,1404,0001,140
1992-03-091,1001,1001,1001,1001,0001,100
1992-03-061,1101,1101,1101,1101,0001,110
1992-03-041,1001,1001,1001,1005,0001,100
1992-03-031,2001,2001,1601,16010,0001,160
1992-02-281,2001,2001,2001,2003,0001,200
1992-02-271,1901,1901,1901,1904,0001,190
1992-02-251,1901,1901,1701,1805,0001,180
1992-02-241,1901,1901,1901,1901,0001,190
1992-02-211,1701,1701,1701,1702,0001,170
1992-02-201,1801,1801,1801,1801,0001,180
1992-02-131,2201,2201,2201,2204,0001,220
1992-02-121,2201,2201,2001,2004,0001,200
1992-02-101,2701,2701,2101,2107,0001,210
1992-02-071,2701,2901,2701,27020,0001,270
1992-02-061,1801,2501,1801,23035,0001,230
1992-02-051,1601,1701,1601,17037,0001,170
1992-02-041,1501,1601,1401,16032,0001,160
1992-02-031,1401,1401,1401,14027,0001,140
1992-01-311,1201,1401,1101,14024,0001,140
1992-01-301,1001,1201,1001,12015,0001,120
1992-01-291,1101,1101,1101,1102,0001,110
1992-01-281,1101,1301,1101,12025,0001,120
1992-01-271,1401,1401,1301,1302,0001,130
1992-01-241,1401,1401,1401,1408,0001,140
1992-01-231,1201,1301,1201,1305,0001,130
1992-01-221,1001,1001,1001,1002,0001,100
1992-01-211,1001,1001,1001,1001,0001,100
1992-01-201,1301,1301,1001,1003,0001,100
1992-01-171,1301,1301,1301,1302,0001,130
1992-01-161,1601,1601,1301,13010,0001,130
1992-01-141,1701,1701,1701,1702,0001,170
1992-01-131,1401,1601,1301,1604,0001,160
1992-01-101,1601,1601,1601,1604,0001,160
1992-01-091,1601,1601,1601,16012,0001,160
1992-01-081,1601,1601,1601,1601,0001,160
1992-01-071,1701,1701,1701,17010,0001,170
1992-01-061,1701,1701,1701,1701,0001,170

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