5013 ユシロ化学工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3084985984985910,000859
1993-12-298458458408436,000843
1993-12-278408408408401,000840
1993-12-228458508458505,000850
1993-12-218258258258251,000825
1993-12-208308308258253,000825
1993-12-178388388388385,000838
1993-12-168508508508503,000850
1993-12-148598698588696,000869
1993-12-138598598598596,000859
1993-12-108108358108356,000835
1993-12-0983083081081013,000810
1993-12-038508508358354,000835
1993-12-0282085082085016,000850
1993-11-308108108108107,000810
1993-11-2983083083083011,000830
1993-11-2688088088088010,000880
1993-11-259009008808803,000880
1993-11-169309309309302,000930
1993-11-129209409209406,000940
1993-11-109409409309305,000930
1993-11-099329329329322,000932
1993-11-089409409409401,000940
1993-11-0595495494594515,000945
1993-11-049549549459457,000945
1993-11-029619629619622,000962
1993-10-299519519519511,000951
1993-10-279719719719711,000971
1993-10-261,0101,0101,0001,00011,0001,000
1993-10-251,0201,0201,0101,0102,0001,010
1993-10-221,0101,0101,0101,01024,0001,010
1993-10-211,0001,0309951,02015,0001,020
1993-10-209909909899895,000989
1993-10-199909909909903,000990
1993-10-189909909909904,000990
1993-10-159901,0009901,0007,0001,000
1993-10-149809809809801,000980
1993-10-139729739729734,000973
1993-10-129819819719716,000971
1993-10-089709719709714,000971
1993-10-0797197197097019,000970
1993-10-069709709709701,000970
1993-10-0596596596596519,000965
1993-10-0196596996096935,000969
1993-09-309759759659697,000969
1993-09-2998098098098010,000980
1993-09-289909909809808,000980
1993-09-279909909909904,000990
1993-09-249909909909902,000990
1993-09-171,0001,0001,0001,0002,0001,000
1993-09-169901,0009901,00018,0001,000
1993-09-141,0001,0001,0001,00012,0001,000
1993-09-131,0001,0101,0001,00026,0001,000
1993-09-101,0401,0401,0101,01017,0001,010
1993-09-091,0201,0401,0201,0402,0001,040
1993-09-081,0201,0201,0201,0202,0001,020
1993-09-071,0401,0401,0401,0401,0001,040
1993-09-061,0101,0101,0101,0104,0001,010
1993-09-021,0301,0301,0201,0304,0001,030
1993-09-011,0301,0301,0201,0304,0001,030
1993-08-301,0201,0301,0201,0306,0001,030
1993-08-271,0201,0201,0201,0201,0001,020
1993-08-261,0201,0201,0201,0203,0001,020
1993-08-251,0401,0401,0401,0402,0001,040
1993-08-241,0101,0201,0101,0208,0001,020
1993-08-231,0301,0301,0101,01015,0001,010
1993-08-201,0301,0301,0301,0303,0001,030
1993-08-191,0301,0301,0301,0301,0001,030
1993-08-181,0301,0301,0301,0303,0001,030
1993-08-161,0301,0301,0301,0305,0001,030
1993-08-121,0501,0501,0501,0503,0001,050
1993-08-111,0401,0401,0401,0402,0001,040
1993-08-101,0301,0401,0301,04029,0001,040
1993-08-061,0301,0301,0301,03020,0001,030
1993-08-051,0401,0401,0401,0403,0001,040
1993-08-041,0401,0401,0401,0404,0001,040
1993-08-031,0401,0401,0301,03012,0001,030
1993-08-021,0401,0401,0401,0401,0001,040
1993-07-301,0901,0901,0501,07011,0001,070
1993-07-291,0801,0901,0801,0904,0001,090
1993-07-281,0401,0401,0301,0303,0001,030
1993-07-261,0301,0301,0301,0301,0001,030
1993-07-221,0301,0301,0301,03016,0001,030
1993-07-211,0501,0501,0501,0501,0001,050
1993-07-191,0901,1001,0901,1009,0001,100
1993-07-161,0901,0901,0901,0901,0001,090
1993-07-151,0801,0901,0801,0903,0001,090
1993-07-141,0801,0801,0801,08019,0001,080
1993-07-131,0501,0501,0501,0501,0001,050
1993-07-121,0901,0901,0901,0905,0001,090
1993-07-081,0501,0501,0501,0501,0001,050
1993-07-061,0501,0501,0301,0505,0001,050
1993-07-051,0701,0701,0701,0702,0001,070
1993-07-021,1001,1101,1001,1109,0001,110
1993-07-011,0901,0901,0901,0901,0001,090
1993-06-301,0701,0901,0701,0909,0001,090
1993-06-291,0701,0701,0701,0704,0001,070
1993-06-281,0701,0701,0701,0701,0001,070
1993-06-251,0901,1001,0901,0904,0001,090
1993-06-231,0501,0501,0501,0502,0001,050
1993-06-211,0201,0201,0101,01017,0001,010
1993-06-181,0201,0201,0201,0205,0001,020
1993-06-161,0501,0501,0201,02039,0001,020
1993-06-151,1101,1101,0801,08024,0001,080
1993-06-141,1301,1301,1301,1302,0001,130
1993-06-111,1301,1301,1301,1301,0001,130
1993-06-101,1701,1701,1301,15015,0001,150
1993-06-081,1501,1701,1401,17048,0001,170
1993-06-071,1101,1401,1101,1405,0001,140
1993-06-041,0701,1301,0701,13038,0001,130
1993-06-031,0501,0601,0501,05010,0001,050
1993-06-021,0601,0601,0501,0506,0001,050
1993-06-011,1001,1001,0801,0804,0001,080
1993-05-311,1301,1301,1101,11018,0001,110
1993-05-281,1001,1201,1001,12034,0001,120
1993-05-271,1001,1101,0901,10063,0001,100
1993-05-261,0901,0901,0901,0905,0001,090
1993-05-251,0801,0901,0601,07042,0001,070
1993-05-241,0701,0701,0601,0607,0001,060
1993-05-211,0501,0601,0401,0608,0001,060
1993-05-201,0601,0701,0601,06017,0001,060
1993-05-191,0701,1001,0601,10044,0001,100
1993-05-181,1101,1101,0801,09042,0001,090
1993-05-171,0301,1101,0301,11066,0001,110
1993-05-149901,0209901,00012,0001,000
1993-05-131,0001,0101,0001,01014,0001,010
1993-05-121,0201,0601,0201,04042,0001,040
1993-05-119801,0009801,00043,0001,000
1993-05-109809809809805,000980
1993-05-079709709609609,000960
1993-04-2895095094095011,000950
1993-04-239199199149142,000914
1993-04-219289299259254,000925
1993-04-209709709309304,000930
1993-04-199699699649645,000964
1993-04-161,0001,0201,0001,00052,0001,000
1993-04-1598199098199027,000990
1993-04-1492997192996298,000962
1993-04-1391592091591958,000919
1993-04-1293093090091538,000915
1993-04-0988192088192050,000920
1993-04-0884087084087051,000870
1993-04-078398418398412,000841
1993-04-0684084083983941,000839
1993-04-058318318308318,000831
1993-04-028218308218308,000830
1993-03-3182183082183015,000830
1993-03-3081981980181811,000818
1993-03-2979181979181919,000819
1993-03-2678078077578038,000780
1993-03-2580080078078015,000780
1993-03-248008008008001,000800
1993-03-238008008008006,000800
1993-03-228118118008005,000800
1993-03-1983083081081017,000810
1993-03-187908157908159,000815
1993-03-177807807807802,000780
1993-03-167807807807806,000780
1993-03-158008058008053,000805
1993-03-128008008008001,000800
1993-03-118008008008003,000800
1993-03-108108108108104,000810
1993-03-098128128128122,000812
1993-03-0879080279080215,000802
1993-03-057907907907904,000790
1993-03-047907907907902,000790
1993-03-037817817807817,000781
1993-03-027807807807803,000780
1993-03-017857857757753,000775
1993-02-2679079077577513,000775
1993-02-2578478478078022,000780
1993-02-2478478478478421,000784
1993-02-237907907857859,000785
1993-02-227717907717903,000790
1993-02-197707707707701,000770
1993-02-1877277377277323,000773
1993-02-177827827827822,000782
1993-02-158028027827822,000782
1993-02-1080980980380511,000805
1993-02-098018058008058,000805
1993-02-0878880078880013,000800
1993-02-0578579078178511,000785
1993-02-047717857717852,000785
1993-02-037637707637669,000766
1993-02-0274575074575025,000750
1993-02-017457457457453,000745
1993-01-2973974573074085,000740
1993-01-2873073073073015,000730
1993-01-2773073073073018,000730
1993-01-267307307307304,000730
1993-01-257407407307307,000730
1993-01-2173073073073010,000730
1993-01-207307307307303,000730
1993-01-197307307307303,000730
1993-01-187307307307301,000730
1993-01-1473073072573018,000730
1993-01-137307307257308,000730
1993-01-127217217027022,000702
1993-01-117377377347346,000734
1993-01-087397397397397,000739
1993-01-0773973970970918,000709
1993-01-0674274374174114,000741
1993-01-057447447447441,000744
1993-01-047457457447445,000744

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