5013 ユシロ化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	491	500	491	500	2,000	500
1998-12-25	523	523	491	491	13,000	491
1998-12-11	523	523	523	523	2,000	523
1998-12-10	510	560	510	559	26,000	559
1998-12-09	480	480	480	480	3,000	480
1998-12-08	480	480	480	480	6,000	480
1998-12-07	480	484	480	480	3,000	480
1998-12-03	484	484	484	484	2,000	484
1998-12-01	484	484	484	484	1,000	484
1998-11-30	460	460	460	460	1,000	460
1998-11-25	498	500	498	500	4,000	500
1998-11-24	485	485	485	485	7,000	485
1998-11-20	485	490	485	490	3,000	490
1998-11-19	475	485	475	485	15,000	485
1998-11-16	469	469	469	469	2,000	469
1998-11-13	470	470	470	470	1,000	470
1998-11-10	479	479	475	475	8,000	475
1998-11-09	431	431	431	431	2,000	431
1998-11-06	450	450	430	430	18,000	430
1998-11-05	450	450	450	450	5,000	450
1998-11-04	470	470	470	470	5,000	470
1998-11-02	470	470	470	470	4,000	470
1998-10-29	470	470	470	470	5,000	470
1998-10-28	470	470	470	470	1,000	470
1998-10-27	470	470	470	470	1,000	470
1998-10-26	471	471	470	471	7,000	471
1998-10-23	472	472	470	470	21,000	470
1998-10-22	475	480	475	480	2,000	480
1998-10-16	470	470	470	470	2,000	470
1998-10-13	474	474	474	474	1,000	474
1998-10-12	509	514	509	514	6,000	514
1998-10-08	485	485	481	481	2,000	481
1998-10-07	480	480	479	480	16,000	480
1998-10-06	485	488	480	488	6,000	488
1998-10-01	485	485	485	485	3,000	485
1998-09-30	490	490	480	480	7,000	480
1998-09-24	499	499	499	499	4,000	499
1998-09-22	490	490	490	490	2,000	490
1998-09-21	500	500	500	500	1,000	500
1998-09-17	500	500	500	500	2,000	500
1998-09-16	500	500	500	500	2,000	500
1998-09-14	480	480	480	480	10,000	480
1998-09-11	500	500	499	499	4,000	499
1998-09-10	528	528	515	515	12,000	515
1998-09-08	528	528	528	528	1,000	528
1998-09-07	486	486	471	480	20,000	480
1998-09-03	500	500	500	500	1,000	500
1998-09-02	500	500	500	500	1,000	500
1998-09-01	485	485	485	485	1,000	485
1998-08-28	485	490	485	485	8,000	485
1998-08-27	500	500	500	500	6,000	500
1998-08-26	513	513	510	510	4,000	510
1998-08-25	538	538	513	513	5,000	513
1998-08-24	528	528	528	528	2,000	528
1998-08-17	560	560	560	560	2,000	560
1998-08-14	560	560	560	560	2,000	560
1998-08-13	560	560	560	560	4,000	560
1998-08-12	560	560	550	560	85,000	560
1998-08-11	561	561	561	561	3,000	561
1998-08-10	579	579	575	575	5,000	575
1998-08-07	560	560	560	560	3,000	560
1998-08-06	560	560	560	560	4,000	560
1998-08-05	565	565	565	565	2,000	565
1998-08-04	560	565	560	565	4,000	565
1998-08-03	561	561	560	560	7,000	560
1998-07-31	560	560	560	560	2,000	560
1998-07-29	560	560	560	560	4,000	560
1998-07-28	560	561	560	560	7,000	560
1998-07-27	565	565	560	560	3,000	560
1998-07-24	567	567	560	560	4,000	560
1998-07-23	560	567	560	562	28,000	562
1998-07-22	567	570	567	567	14,000	567
1998-07-21	565	565	560	560	5,000	560
1998-07-17	555	555	555	555	3,000	555
1998-07-16	555	555	555	555	1,000	555
1998-07-14	526	526	526	526	1,000	526
1998-07-13	525	525	525	525	1,000	525
1998-07-10	555	555	550	555	17,000	555
1998-07-09	516	517	515	515	8,000	515
1998-07-08	521	530	516	516	6,000	516
1998-07-07	529	530	525	530	36,000	530
1998-07-06	530	530	530	530	1,000	530
1998-07-03	530	530	529	529	25,000	529
1998-07-02	530	530	530	530	3,000	530
1998-07-01	523	523	523	523	5,000	523
1998-06-29	518	518	518	518	1,000	518
1998-06-25	540	548	540	548	4,000	548
1998-06-24	530	530	530	530	17,000	530
1998-06-23	511	530	511	530	2,000	530
1998-06-22	530	530	530	530	1,000	530
1998-06-19	510	512	501	501	18,000	501
1998-06-18	521	521	510	510	6,000	510
1998-06-17	510	520	510	520	7,000	520
1998-06-12	535	535	535	535	2,000	535
1998-06-11	526	526	525	525	3,000	525
1998-06-10	533	533	525	525	15,000	525
1998-06-09	516	521	511	520	42,000	520
1998-06-08	512	517	512	516	49,000	516
1998-06-05	501	501	501	501	4,000	501
1998-06-04	501	501	501	501	7,000	501
1998-06-03	501	501	501	501	1,000	501
1998-06-02	525	525	520	520	26,000	520
1998-06-01	525	525	525	525	6,000	525
1998-05-29	525	525	525	525	1,000	525
1998-05-28	525	525	525	525	1,000	525
1998-05-27	522	529	522	525	8,000	525
1998-05-26	517	522	517	522	6,000	522
1998-05-25	500	511	500	506	61,000	506
1998-05-22	495	495	491	491	16,000	491
1998-05-21	491	495	491	495	3,000	495
1998-05-20	490	490	490	490	12,000	490
1998-05-19	490	490	490	490	2,000	490
1998-05-18	492	496	490	492	11,000	492
1998-05-15	499	499	492	492	15,000	492
1998-05-14	505	505	500	500	14,000	500
1998-05-13	515	515	505	505	7,000	505
1998-05-12	529	529	511	515	6,000	515
1998-05-11	540	540	530	530	7,000	530
1998-05-08	530	530	530	530	7,000	530
1998-05-07	550	550	550	550	6,000	550
1998-05-06	551	551	550	550	5,000	550
1998-04-30	550	550	550	550	1,000	550
1998-04-28	553	553	550	550	3,000	550
1998-04-27	553	562	553	562	2,000	562
1998-04-24	592	592	592	592	3,000	592
1998-04-21	552	552	552	552	2,000	552
1998-04-20	570	570	570	570	3,000	570
1998-04-17	570	570	570	570	1,000	570
1998-04-16	570	570	570	570	2,000	570
1998-04-10	580	585	570	570	8,000	570
1998-04-07	550	550	550	550	4,000	550
1998-04-06	550	550	550	550	5,000	550
1998-04-03	530	530	530	530	1,000	530
1998-04-02	590	590	570	570	2,000	570
1998-04-01	600	605	595	605	40,000	605
1998-03-31	606	606	605	605	4,000	605
1998-03-30	615	615	605	605	8,000	605
1998-03-27	610	610	610	610	4,000	610
1998-03-25	610	615	610	615	16,000	615
1998-03-24	610	610	610	610	18,000	610
1998-03-23	610	610	610	610	14,000	610
1998-03-20	610	610	610	610	8,000	610
1998-03-19	611	611	610	610	11,000	610
1998-03-18	610	611	610	611	9,000	611
1998-03-17	609	610	605	610	26,000	610
1998-03-16	610	610	610	610	20,000	610
1998-03-13	610	610	610	610	19,000	610
1998-03-12	610	610	608	608	49,000	608
1998-03-11	610	610	610	610	12,000	610
1998-03-10	619	619	617	617	6,000	617
1998-03-09	610	610	610	610	4,000	610
1998-03-06	610	610	610	610	18,000	610
1998-03-05	605	610	605	605	16,000	605
1998-03-04	620	620	606	606	12,000	606
1998-03-03	630	630	622	625	29,000	625
1998-03-02	615	630	605	625	30,000	625
1998-02-27	600	605	600	605	15,000	605
1998-02-26	592	600	590	590	10,000	590
1998-02-25	600	600	580	590	51,000	590
1998-02-24	590	599	580	599	51,000	599
1998-02-23	565	580	560	570	23,000	570
1998-02-20	599	599	565	565	47,000	565
1998-02-19	555	610	555	599	97,000	599
1998-02-18	550	560	545	545	34,000	545
1998-02-17	549	549	540	540	7,000	540
1998-02-16	568	568	550	550	12,000	550
1998-02-13	601	601	575	575	23,000	575
1998-02-12	587	598	568	598	39,000	598
1998-02-10	554	579	552	578	82,000	578
1998-02-09	503	534	503	534	144,000	534
1998-02-06	500	500	500	500	31,000	500
1998-02-05	500	500	498	500	29,000	500
1998-02-04	523	523	505	505	18,000	505
1998-02-03	542	543	524	524	3,000	524
1998-02-02	544	544	542	542	2,000	542
1998-01-30	560	560	549	549	6,000	549
1998-01-29	567	567	550	550	13,000	550
1998-01-28	535	570	535	550	53,000	550
1998-01-27	531	531	525	525	11,000	525
1998-01-26	506	531	506	521	51,000	521
1998-01-23	498	500	495	495	29,000	495
1998-01-22	500	500	495	495	18,000	495
1998-01-21	471	491	471	491	22,000	491
1998-01-20	465	470	450	470	26,000	470
1998-01-19	483	483	460	460	27,000	460
1998-01-16	475	475	475	475	5,000	475
1998-01-14	500	500	500	500	8,000	500
1998-01-12	540	540	520	520	8,000	520
1998-01-06	530	530	530	530	1,000	530
1998-01-05	570	570	567	567	3,000	567

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30