5013 ユシロ化学工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,7451,7501,7381,7499,3001,749
2004-12-291,7251,7451,7201,74415,7001,744
2004-12-281,7121,7201,7101,71916,0001,719
2004-12-271,7001,7191,6971,71917,2001,719
2004-12-241,7051,7111,6951,69727,2001,697
2004-12-221,6991,7091,6901,69226,3001,692
2004-12-211,6981,6981,6831,6988,4001,698
2004-12-201,7001,7001,6801,68115,5001,681
2004-12-171,7011,7101,6801,70020,1001,700
2004-12-161,6911,7101,6881,70749,0001,707
2004-12-151,6811,6921,6801,69123,2001,691
2004-12-141,6711,6801,6701,67514,9001,675
2004-12-131,6711,6891,6711,67535,5001,675
2004-12-101,7001,7001,6631,69860,1001,698
2004-12-091,6941,6951,6781,67854,7001,678
2004-12-081,6701,7001,6701,69844,9001,698
2004-12-071,6501,7001,6401,70068,3001,700
2004-12-061,6011,6481,6011,62650,4001,626
2004-12-031,6001,6041,5871,59811,9001,598
2004-12-021,6051,6051,6011,6046,6001,604
2004-12-011,6001,6091,6001,6059,3001,605
2004-11-301,5991,6001,5761,60024,1001,600
2004-11-291,5991,6001,5981,6009,5001,600
2004-11-261,5991,5991,5951,5994,8001,599
2004-11-251,6001,6001,5901,5997,6001,599
2004-11-241,5991,5991,5901,59210,3001,592
2004-11-221,5701,5981,5701,59021,9001,590
2004-11-191,5551,5691,5551,5608,6001,560
2004-11-181,5711,5851,5551,55514,1001,555
2004-11-171,5821,5891,5801,58010,2001,580
2004-11-161,5861,5981,5801,5939,8001,593
2004-11-151,6001,6001,5801,5946,5001,594
2004-11-121,6031,6031,5981,6029,0001,602
2004-11-111,6001,6051,6001,60511,4001,605
2004-11-101,5951,6011,5901,60021,7001,600
2004-11-091,5831,5951,5751,5949,8001,594
2004-11-081,5791,5901,5791,59012,7001,590
2004-11-051,5611,5791,5611,57915,3001,579
2004-11-041,5851,5851,5521,55811,7001,558
2004-11-021,5851,5901,5791,57923,0001,579
2004-11-011,5671,5891,5671,57010,3001,570
2004-10-291,5411,5851,5411,56711,0001,567
2004-10-281,5521,5601,5501,5608,6001,560
2004-10-271,5531,5631,5501,5512,6001,551
2004-10-261,5761,5761,5511,5515,4001,551
2004-10-251,5781,5781,5561,5562,6001,556
2004-10-221,5751,5781,5651,57515,3001,575
2004-10-211,5801,5801,5561,57514,0001,575
2004-10-201,5701,5791,5561,57512,9001,575
2004-10-191,5781,5801,5501,57014,3001,570
2004-10-181,5761,5761,5601,5605,7001,560
2004-10-151,5701,5751,5511,5759,7001,575
2004-10-141,5701,5781,5641,56813,2001,568
2004-10-131,5801,5851,5751,57511,7001,575
2004-10-121,5751,5861,5751,58121,8001,581
2004-10-081,5751,5781,5701,57014,5001,570
2004-10-071,5801,5801,5751,57513,4001,575
2004-10-061,5711,5801,5701,5756,9001,575
2004-10-051,5851,5861,5601,57522,9001,575
2004-10-041,5631,5881,5201,58712,7001,587
2004-10-011,5601,5881,5501,55017,8001,550
2004-09-301,5301,5531,5201,55315,5001,553
2004-09-291,5211,5291,5201,52011,6001,520
2004-09-281,5211,5451,5051,51514,2001,515
2004-09-271,5411,5651,5011,55525,0001,555
2004-09-241,5801,5961,5751,59050,8001,590
2004-09-221,5711,5991,5711,59521,2001,595
2004-09-211,5661,6001,5661,59566,1001,595
2004-09-171,5791,5801,5601,57318,5001,573
2004-09-161,5851,5851,5691,58012,4001,580
2004-09-151,5861,5861,5701,58312,1001,583
2004-09-141,6001,6001,5751,5759,5001,575
2004-09-131,6011,6101,6001,60021,3001,600
2004-09-101,6211,6211,6001,60013,3001,600
2004-09-091,6101,6201,6001,61015,2001,610
2004-09-081,5811,6101,5751,60620,8001,606
2004-09-071,5871,5901,5701,57021,1001,570
2004-09-061,5731,5801,5601,58018,8001,580
2004-09-031,5401,5701,5401,56135,5001,561
2004-09-021,5191,5371,5151,53317,0001,533
2004-09-011,5001,5131,5001,50075,7001,500
2004-08-311,5001,5001,4991,50057,0001,500
2004-08-301,5001,5251,5001,50031,0001,500
2004-08-271,4981,5001,4971,50018,3001,500
2004-08-261,5001,5051,4901,49737,6001,497
2004-08-251,5001,5001,4961,49722,5001,497
2004-08-241,5001,5001,4911,50014,9001,500
2004-08-231,5001,5001,4901,49411,1001,494
2004-08-201,5001,5001,4961,50020,5001,500
2004-08-191,5021,5141,4961,50051,6001,500
2004-08-181,5301,5351,5101,51611,5001,516
2004-08-171,5101,5301,5101,5308,5001,530
2004-08-161,5281,5351,5051,5289,2001,528
2004-08-131,5401,5401,5061,5098,0001,509
2004-08-121,5121,5391,5001,53928,9001,539
2004-08-111,5251,5351,5251,5353,5001,535
2004-08-101,5351,5351,5051,5206,5001,520
2004-08-091,5101,5131,5051,5056,4001,505
2004-08-061,5101,5301,5101,5157,0001,515
2004-08-051,5151,5301,5121,5306,3001,530
2004-08-041,5331,5401,5151,52010,2001,520
2004-08-031,5501,5601,5381,54523,2001,545
2004-08-021,5401,5501,5401,54814,0001,548
2004-07-301,5121,5381,5121,53814,0001,538
2004-07-291,5301,5301,5201,52527,0001,525
2004-07-281,5311,5341,5251,52813,0001,528
2004-07-271,5331,5441,5311,54415,0001,544
2004-07-261,5431,5441,5301,5306,0001,530
2004-07-231,5501,5511,5211,54329,0001,543
2004-07-221,5501,5661,5441,54940,0001,549
2004-07-211,5601,5651,5551,55829,0001,558
2004-07-201,5751,5851,5501,56047,0001,560
2004-07-161,6101,6151,5911,60034,0001,600
2004-07-151,6291,6301,6101,61014,0001,610
2004-07-141,6451,6471,6401,64211,0001,642
2004-07-131,6231,6391,6201,62615,0001,626
2004-07-121,6951,6951,6171,64088,0001,640
2004-07-091,6051,6051,5951,60512,0001,605
2004-07-081,6101,6151,6021,60735,0001,607
2004-07-071,5931,6101,5901,60521,0001,605
2004-07-061,6281,6451,6011,60222,0001,602
2004-07-051,7101,7101,6001,63069,0001,630
2004-07-021,5801,5801,5531,56044,0001,560
2004-07-011,5761,5851,5751,58340,0001,583
2004-06-301,5911,6011,5851,58536,0001,585
2004-06-291,6001,6091,5901,59525,0001,595
2004-06-281,5811,5981,5811,59511,0001,595
2004-06-251,5991,5991,5801,58010,0001,580
2004-06-241,5871,6001,5801,59636,0001,596
2004-06-231,6001,6001,5831,5959,0001,595
2004-06-221,6291,6291,6001,61016,0001,610
2004-06-211,6151,6281,6151,6284,0001,628
2004-06-181,6311,6431,6091,62710,0001,627
2004-06-171,6481,6481,6111,63123,0001,631
2004-06-161,6521,6551,6381,63821,0001,638
2004-06-151,6601,6651,6501,65215,0001,652
2004-06-141,6501,6601,6451,64518,0001,645
2004-06-111,6441,6601,6401,66023,0001,660
2004-06-101,6371,6451,6071,64514,0001,645
2004-06-091,6181,6231,5811,62036,0001,620
2004-06-081,6431,6441,6151,62018,0001,620
2004-06-071,6501,6791,6461,64637,0001,646
2004-06-041,6001,6991,6001,650143,0001,650
2004-06-031,5951,5991,5851,59034,0001,590
2004-06-021,5851,6001,5791,58044,0001,580
2004-06-011,5151,5761,5101,57659,0001,576
2004-05-311,5441,5491,5151,51510,0001,515
2004-05-281,5301,5501,5231,52317,0001,523
2004-05-271,5301,5301,5101,5147,0001,514
2004-05-261,5001,5101,5001,50011,0001,500
2004-05-251,5101,5201,4931,51020,0001,510
2004-05-241,5091,5101,4801,51046,0001,510
2004-05-211,5061,5101,4901,49031,0001,490
2004-05-201,4901,4901,4861,4868,0001,486
2004-05-191,5101,5101,4901,49018,0001,490
2004-05-181,4601,5101,4601,47124,0001,471
2004-05-171,5071,5071,4501,48076,0001,480
2004-05-141,5071,5071,4811,50029,0001,500
2004-05-131,5101,5101,5001,51026,0001,510
2004-05-121,4701,5101,4701,51021,0001,510
2004-05-111,4501,4901,4501,46057,0001,460
2004-05-101,4831,4901,4501,46073,0001,460
2004-05-071,5001,5101,4961,50024,0001,500
2004-05-061,4891,5001,4891,50029,0001,500
2004-04-301,4941,4941,4801,48723,0001,487
2004-04-281,4951,4971,4931,49521,0001,495
2004-04-271,4641,4801,4551,47626,0001,476
2004-04-261,4561,4651,4541,46330,0001,463
2004-04-231,4531,4611,4521,45429,0001,454
2004-04-221,4501,4601,4501,45023,0001,450
2004-04-211,4511,4531,4451,45020,0001,450
2004-04-201,4431,4501,4431,45028,0001,450
2004-04-191,4461,4501,4351,44341,0001,443
2004-04-161,4401,4551,4381,43933,0001,439
2004-04-151,4551,4551,4321,44041,0001,440
2004-04-141,4601,4671,4551,45530,0001,455
2004-04-131,4801,4811,4701,48048,0001,480
2004-04-121,4501,4851,4501,47934,0001,479
2004-04-091,4591,4701,4501,45572,0001,455
2004-04-081,4551,4901,4551,48585,0001,485
2004-04-071,4371,4551,4371,45539,0001,455
2004-04-061,4011,4441,4011,43573,0001,435
2004-04-051,4191,4191,3851,403125,0001,403
2004-04-021,4791,4791,4371,43946,0001,439
2004-04-011,4751,4801,4631,46355,0001,463
2004-03-311,3521,4811,3501,455145,0001,455
2004-03-301,4791,4791,3761,380221,0001,380
2004-03-291,5811,5811,4811,496202,0001,496
2004-03-261,5501,6401,5501,609299,0001,609
2004-03-251,9101,9251,9101,919396,0001,919
2004-03-241,9101,9201,8981,912206,0001,912
2004-03-231,9001,9131,8811,913175,0001,913
2004-03-221,9201,9201,8701,90069,0001,900
2004-03-191,8961,9001,8511,90066,0001,900
2004-03-181,9501,9581,9011,920147,0001,920
2004-03-171,8911,9391,8901,939143,0001,939
2004-03-161,8361,8701,8301,86970,0001,869
2004-03-151,8031,8351,8031,83446,0001,834
2004-03-121,7991,8091,7921,79253,0001,792
2004-03-111,7951,8001,7901,80060,0001,800
2004-03-101,7971,8021,7901,79967,0001,799
2004-03-091,8021,8041,7931,80163,0001,801
2004-03-081,8011,8091,7921,79249,0001,792
2004-03-051,8001,8051,7881,80054,0001,800
2004-03-041,7941,8051,7911,79168,0001,791
2004-03-031,7911,7951,7751,78542,0001,785
2004-03-021,8001,8121,7901,79536,0001,795
2004-03-011,8181,8261,8001,80058,0001,800
2004-02-271,8091,8091,7911,80828,0001,808
2004-02-261,7661,8101,7661,81071,0001,810
2004-02-251,7201,7981,7021,76372,0001,763
2004-02-241,8491,8501,7631,780104,0001,780
2004-02-231,8581,8601,8401,85828,0001,858
2004-02-201,8501,8581,8401,85027,0001,850
2004-02-191,8561,8731,8211,865103,0001,865
2004-02-181,9161,9181,8611,884121,0001,884
2004-02-171,9191,9251,8901,924118,0001,924
2004-02-161,9031,9441,9031,92550,0001,925
2004-02-131,9501,9691,8701,900203,0001,900
2004-02-121,9001,9731,9001,973189,0001,973
2004-02-101,8701,8891,8601,88973,0001,889
2004-02-091,8501,8621,8401,840156,0001,840
2004-02-061,8201,8351,8201,835121,0001,835
2004-02-051,8101,8151,8081,811105,0001,811
2004-02-041,8301,8301,8041,806132,0001,806
2004-02-031,7991,8391,7831,800339,0001,800
2004-02-021,7701,7901,7701,782134,0001,782
2004-01-301,7491,7681,7491,76844,0001,768
2004-01-291,7701,7701,7351,75075,0001,750
2004-01-281,7721,7721,7201,76187,0001,761
2004-01-271,7901,7981,7501,785163,0001,785
2004-01-261,6701,7641,6651,760275,0001,760
2004-01-231,6601,7101,6351,640291,0001,640
2004-01-221,8181,8181,7201,735285,0001,735
2004-01-211,9161,9851,7601,8481,170,0001,848
2004-01-201,8561,8561,8561,8561,061,0001,856
2004-01-151,1411,1581,1411,156162,0001,156
2004-01-141,1441,1491,1401,14756,0001,147
2004-01-131,1451,1451,1411,14580,0001,145
2004-01-091,1371,1451,1371,14582,0001,145
2004-01-081,1441,1451,1431,14364,0001,143
2004-01-071,1441,1471,1441,14555,0001,145
2004-01-061,1451,1461,1411,143100,0001,143
2004-01-051,1391,1451,1381,14180,0001,141

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