5013 ユシロ化学工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,270	3,280	3,220	3,230	24,500	3,230
2005-12-29	3,250	3,320	3,250	3,300	33,300	3,300
2005-12-28	3,150	3,300	3,140	3,300	59,300	3,300
2005-12-27	3,170	3,180	3,140	3,140	52,900	3,140
2005-12-26	3,190	3,220	3,180	3,180	37,800	3,180
2005-12-22	3,210	3,220	3,190	3,200	20,300	3,200
2005-12-21	3,200	3,250	3,180	3,230	37,800	3,230
2005-12-20	3,150	3,200	3,150	3,180	20,600	3,180
2005-12-19	3,220	3,230	3,160	3,170	35,300	3,170
2005-12-16	3,260	3,280	3,220	3,240	32,400	3,240
2005-12-15	3,330	3,330	3,260	3,260	20,900	3,260
2005-12-14	3,300	3,350	3,300	3,320	25,700	3,320
2005-12-13	3,330	3,370	3,280	3,300	36,400	3,300
2005-12-12	3,380	3,430	3,330	3,330	66,700	3,330
2005-12-09	3,200	3,330	3,180	3,270	80,800	3,270
2005-12-08	3,190	3,190	3,120	3,180	62,200	3,180
2005-12-07	3,240	3,250	3,200	3,200	35,000	3,200
2005-12-06	3,380	3,390	3,150	3,230	131,800	3,230
2005-12-05	3,510	3,530	3,300	3,370	171,800	3,370
2005-12-02	3,020	3,060	2,995	3,060	65,800	3,060
2005-12-01	3,000	3,020	2,995	3,010	22,700	3,010
2005-11-30	3,000	3,030	3,000	3,000	24,300	3,000
2005-11-29	2,980	3,030	2,980	3,010	58,900	3,010
2005-11-28	2,970	2,985	2,940	2,970	28,200	2,970
2005-11-25	2,900	2,980	2,895	2,970	72,600	2,970
2005-11-24	2,855	2,905	2,850	2,895	51,800	2,895
2005-11-22	2,855	2,870	2,840	2,855	47,100	2,855
2005-11-21	2,860	2,860	2,840	2,840	61,200	2,840
2005-11-18	2,825	2,860	2,820	2,860	94,500	2,860
2005-11-17	2,750	2,775	2,740	2,765	20,900	2,765
2005-11-16	2,700	2,750	2,655	2,740	33,400	2,740
2005-11-15	2,730	2,730	2,700	2,700	24,700	2,700
2005-11-14	2,740	2,745	2,720	2,720	20,900	2,720
2005-11-11	2,765	2,765	2,735	2,735	21,300	2,735
2005-11-10	2,750	2,780	2,735	2,750	27,100	2,750
2005-11-09	2,735	2,745	2,730	2,740	25,200	2,740
2005-11-08	2,755	2,755	2,710	2,725	22,100	2,725
2005-11-07	2,730	2,740	2,705	2,720	41,000	2,720
2005-11-04	2,710	2,730	2,705	2,725	26,900	2,725
2005-11-02	2,700	2,700	2,675	2,690	27,400	2,690
2005-11-01	2,690	2,700	2,670	2,670	25,600	2,670
2005-10-31	2,685	2,695	2,680	2,690	50,500	2,690
2005-10-28	2,660	2,675	2,640	2,655	36,500	2,655
2005-10-27	2,605	2,650	2,600	2,640	35,800	2,640
2005-10-26	2,565	2,600	2,565	2,595	24,500	2,595
2005-10-25	2,535	2,585	2,535	2,560	46,100	2,560
2005-10-24	2,600	2,610	2,500	2,510	92,200	2,510
2005-10-21	2,595	2,610	2,545	2,585	39,600	2,585
2005-10-20	2,600	2,630	2,600	2,610	15,200	2,610
2005-10-19	2,650	2,670	2,565	2,600	46,400	2,600
2005-10-18	2,640	2,675	2,630	2,640	20,400	2,640
2005-10-17	2,680	2,695	2,625	2,640	30,500	2,640
2005-10-14	2,700	2,705	2,675	2,675	25,700	2,675
2005-10-13	2,690	2,715	2,655	2,685	27,900	2,685
2005-10-12	2,685	2,725	2,685	2,690	44,200	2,690
2005-10-11	2,630	2,680	2,620	2,680	35,600	2,680
2005-10-07	2,625	2,655	2,620	2,635	22,900	2,635
2005-10-06	2,650	2,660	2,630	2,640	29,800	2,640
2005-10-05	2,655	2,665	2,635	2,660	59,900	2,660
2005-10-04	2,745	2,750	2,660	2,675	52,300	2,675
2005-10-03	2,750	2,755	2,700	2,745	38,500	2,745
2005-09-30	2,815	2,845	2,750	2,760	56,700	2,760
2005-09-29	2,920	2,925	2,800	2,845	49,700	2,845
2005-09-28	2,925	2,955	2,920	2,920	35,800	2,920
2005-09-27	2,895	2,940	2,855	2,920	46,800	2,920
2005-09-26	2,910	2,985	2,910	2,955	68,800	2,955
2005-09-22	2,895	2,955	2,880	2,910	57,000	2,910
2005-09-21	2,815	2,900	2,810	2,895	60,200	2,895
2005-09-20	2,730	2,820	2,725	2,800	51,400	2,800
2005-09-16	2,705	2,725	2,695	2,710	40,300	2,710
2005-09-15	2,680	2,700	2,670	2,695	37,100	2,695
2005-09-14	2,650	2,690	2,645	2,690	30,500	2,690
2005-09-13	2,650	2,665	2,640	2,665	29,000	2,665
2005-09-12	2,650	2,665	2,630	2,640	28,000	2,640
2005-09-09	2,625	2,640	2,615	2,635	55,900	2,635
2005-09-08	2,590	2,620	2,585	2,615	39,800	2,615
2005-09-07	2,595	2,600	2,585	2,585	25,400	2,585
2005-09-06	2,580	2,605	2,580	2,595	43,600	2,595
2005-09-05	2,550	2,580	2,545	2,580	35,200	2,580
2005-09-02	2,570	2,590	2,565	2,575	29,400	2,575
2005-09-01	2,560	2,570	2,540	2,555	30,900	2,555
2005-08-31	2,525	2,565	2,520	2,535	25,300	2,535
2005-08-30	2,545	2,555	2,530	2,540	28,500	2,540
2005-08-29	2,565	2,565	2,500	2,515	40,000	2,515
2005-08-26	2,575	2,585	2,565	2,570	24,900	2,570
2005-08-25	2,580	2,585	2,565	2,570	21,200	2,570
2005-08-24	2,585	2,595	2,570	2,580	31,400	2,580
2005-08-23	2,580	2,600	2,580	2,590	16,200	2,590
2005-08-22	2,575	2,580	2,565	2,575	22,400	2,575
2005-08-19	2,600	2,600	2,570	2,580	21,800	2,580
2005-08-18	2,635	2,635	2,590	2,600	27,100	2,600
2005-08-17	2,640	2,655	2,595	2,595	55,300	2,595
2005-08-16	2,650	2,650	2,610	2,640	14,400	2,640
2005-08-15	2,640	2,650	2,610	2,625	27,800	2,625
2005-08-12	2,625	2,640	2,600	2,600	19,000	2,600
2005-08-11	2,625	2,640	2,615	2,620	31,000	2,620
2005-08-10	2,615	2,620	2,595	2,600	29,200	2,600
2005-08-09	2,550	2,585	2,530	2,570	28,100	2,570
2005-08-08	2,380	2,555	2,320	2,550	49,100	2,550
2005-08-05	2,555	2,560	2,500	2,500	32,000	2,500
2005-08-04	2,590	2,600	2,525	2,545	38,400	2,545
2005-08-03	2,650	2,650	2,590	2,590	22,800	2,590
2005-08-02	2,645	2,650	2,625	2,650	31,200	2,650
2005-08-01	2,615	2,650	2,590	2,630	41,300	2,630
2005-07-29	2,540	2,605	2,540	2,590	52,200	2,590
2005-07-28	2,540	2,555	2,520	2,550	36,900	2,550
2005-07-27	2,550	2,550	2,525	2,530	32,500	2,530
2005-07-26	2,515	2,550	2,505	2,540	47,100	2,540
2005-07-25	2,500	2,545	2,500	2,505	60,200	2,505
2005-07-22	2,485	2,490	2,465	2,475	12,000	2,475
2005-07-21	2,490	2,520	2,455	2,485	43,800	2,485
2005-07-20	2,410	2,525	2,405	2,490	87,700	2,490
2005-07-19	2,380	2,460	2,380	2,430	18,900	2,430
2005-07-15	2,420	2,460	2,420	2,460	25,000	2,460
2005-07-14	2,425	2,425	2,410	2,420	21,200	2,420
2005-07-13	2,445	2,460	2,400	2,420	25,900	2,420
2005-07-12	2,465	2,465	2,420	2,440	32,100	2,440
2005-07-11	2,475	2,490	2,410	2,475	68,000	2,475
2005-07-08	2,400	2,410	2,395	2,395	33,100	2,395
2005-07-07	2,405	2,410	2,390	2,395	21,900	2,395
2005-07-06	2,410	2,420	2,400	2,405	38,800	2,405
2005-07-05	2,380	2,420	2,370	2,395	68,200	2,395
2005-07-04	2,350	2,350	2,330	2,350	33,800	2,350
2005-07-01	2,330	2,345	2,315	2,330	47,600	2,330
2005-06-30	2,315	2,320	2,290	2,305	29,600	2,305
2005-06-29	2,270	2,320	2,265	2,320	60,700	2,320
2005-06-28	2,255	2,275	2,255	2,270	12,200	2,270
2005-06-27	2,280	2,285	2,260	2,260	15,700	2,260
2005-06-24	2,280	2,280	2,270	2,280	10,400	2,280
2005-06-23	2,275	2,285	2,270	2,275	28,100	2,275
2005-06-22	2,270	2,280	2,270	2,275	22,700	2,275
2005-06-21	2,280	2,290	2,270	2,285	25,800	2,285
2005-06-20	2,240	2,290	2,240	2,270	42,500	2,270
2005-06-17	2,220	2,240	2,220	2,240	26,600	2,240
2005-06-16	2,200	2,220	2,180	2,220	19,600	2,220
2005-06-15	2,210	2,210	2,175	2,195	21,000	2,195
2005-06-14	2,200	2,220	2,195	2,200	18,900	2,200
2005-06-13	2,200	2,200	2,190	2,200	19,100	2,200
2005-06-10	2,180	2,200	2,170	2,180	42,900	2,180
2005-06-09	2,165	2,180	2,150	2,180	22,500	2,180
2005-06-08	2,175	2,175	2,155	2,165	27,600	2,165
2005-06-07	2,110	2,180	2,100	2,170	48,500	2,170
2005-06-06	2,075	2,110	2,075	2,100	20,500	2,100
2005-06-03	2,070	2,105	2,070	2,080	18,200	2,080
2005-06-02	2,065	2,095	2,065	2,090	25,200	2,090
2005-06-01	2,050	2,080	2,050	2,080	16,900	2,080
2005-05-31	2,080	2,080	2,040	2,050	28,300	2,050
2005-05-30	2,055	2,080	2,055	2,075	16,400	2,075
2005-05-27	2,065	2,075	2,055	2,065	8,700	2,065
2005-05-26	2,070	2,070	2,055	2,060	6,500	2,060
2005-05-25	2,065	2,085	2,065	2,070	7,600	2,070
2005-05-24	2,070	2,080	2,050	2,080	17,300	2,080
2005-05-23	2,060	2,065	2,050	2,060	9,100	2,060
2005-05-20	2,070	2,075	2,050	2,060	12,100	2,060
2005-05-19	2,095	2,095	2,065	2,065	9,200	2,065
2005-05-18	2,085	2,110	2,065	2,065	31,700	2,065
2005-05-17	2,045	2,140	2,040	2,075	66,300	2,075
2005-05-16	2,030	2,050	2,010	2,015	15,800	2,015
2005-05-13	2,080	2,080	2,050	2,050	17,700	2,050
2005-05-12	2,085	2,105	2,080	2,080	19,100	2,080
2005-05-11	2,075	2,110	2,075	2,100	28,600	2,100
2005-05-10	2,150	2,150	2,090	2,095	26,700	2,095
2005-05-09	2,105	2,130	2,100	2,130	20,200	2,130
2005-05-06	2,110	2,110	2,085	2,100	11,500	2,100
2005-05-02	2,070	2,095	2,060	2,090	16,200	2,090
2005-04-28	2,070	2,070	2,050	2,050	12,000	2,050
2005-04-27	2,040	2,060	2,040	2,060	6,000	2,060
2005-04-26	2,045	2,050	2,035	2,045	6,500	2,045
2005-04-25	2,030	2,050	2,030	2,045	13,800	2,045
2005-04-22	2,050	2,085	2,015	2,055	16,200	2,055
2005-04-21	2,050	2,070	2,000	2,055	12,000	2,055
2005-04-20	2,100	2,110	2,060	2,060	30,500	2,060
2005-04-19	2,000	2,040	1,990	2,035	20,700	2,035
2005-04-18	2,010	2,030	1,988	2,000	29,800	2,000
2005-04-15	2,075	2,095	2,050	2,090	29,700	2,090
2005-04-14	2,090	2,090	2,065	2,080	21,400	2,080
2005-04-13	2,130	2,130	2,095	2,110	17,900	2,110
2005-04-12	2,110	2,140	2,110	2,130	17,200	2,130
2005-04-11	2,175	2,175	2,100	2,120	11,500	2,120
2005-04-08	2,085	2,155	2,055	2,130	49,600	2,130
2005-04-07	2,180	2,195	2,105	2,130	27,800	2,130
2005-04-06	2,180	2,180	2,100	2,150	51,700	2,150
2005-04-05	2,195	2,220	2,165	2,165	41,400	2,165
2005-04-04	2,140	2,195	2,125	2,195	59,600	2,195
2005-04-01	2,070	2,120	2,060	2,120	56,200	2,120
2005-03-31	1,995	2,080	1,992	2,070	51,300	2,070
2005-03-30	1,990	2,000	1,982	1,993	40,400	1,993
2005-03-29	2,040	2,040	1,990	2,000	51,300	2,000
2005-03-28	2,005	2,065	1,955	2,065	133,200	2,065
2005-03-25	2,230	2,230	2,110	2,130	76,100	2,130
2005-03-24	2,245	2,250	2,230	2,230	53,100	2,230
2005-03-23	2,260	2,270	2,245	2,260	50,200	2,260
2005-03-22	2,240	2,260	2,240	2,255	58,700	2,255
2005-03-18	2,220	2,240	2,205	2,240	27,800	2,240
2005-03-17	2,175	2,205	2,170	2,205	57,800	2,205
2005-03-16	2,170	2,195	2,150	2,180	56,100	2,180
2005-03-15	2,195	2,200	2,175	2,190	38,300	2,190
2005-03-14	2,255	2,255	2,210	2,220	48,800	2,220
2005-03-11	2,250	2,270	2,245	2,255	43,400	2,255
2005-03-10	2,255	2,270	2,245	2,245	26,400	2,245
2005-03-09	2,280	2,280	2,245	2,265	37,300	2,265
2005-03-08	2,280	2,280	2,245	2,260	44,700	2,260
2005-03-07	2,235	2,290	2,230	2,280	63,800	2,280
2005-03-04	2,250	2,250	2,220	2,230	43,800	2,230
2005-03-03	2,195	2,260	2,170	2,235	110,300	2,235
2005-03-02	2,305	2,345	2,120	2,200	228,300	2,200
2005-03-01	2,330	2,385	2,305	2,340	248,400	2,340
2005-02-28	2,200	2,300	2,195	2,300	340,600	2,300
2005-02-25	2,125	2,180	2,115	2,175	186,700	2,175
2005-02-24	2,040	2,110	2,020	2,110	143,700	2,110
2005-02-23	1,965	2,010	1,961	2,000	173,400	2,000
2005-02-22	1,966	1,969	1,945	1,965	104,000	1,965
2005-02-21	1,967	1,967	1,946	1,966	176,300	1,966
2005-02-18	1,877	1,898	1,877	1,877	20,700	1,877
2005-02-17	1,872	1,900	1,861	1,876	59,100	1,876
2005-02-16	1,904	1,904	1,885	1,891	36,600	1,891
2005-02-15	1,908	1,909	1,899	1,903	50,400	1,903
2005-02-14	1,875	1,898	1,875	1,896	40,800	1,896
2005-02-10	1,865	1,875	1,860	1,875	59,400	1,875
2005-02-09	1,855	1,873	1,850	1,865	83,800	1,865
2005-02-08	1,845	1,860	1,845	1,856	57,700	1,856
2005-02-07	1,845	1,850	1,839	1,849	36,700	1,849
2005-02-04	1,845	1,850	1,840	1,850	21,200	1,850
2005-02-03	1,845	1,850	1,840	1,845	19,600	1,845
2005-02-02	1,849	1,849	1,835	1,840	17,100	1,840
2005-02-01	1,839	1,849	1,830	1,830	18,400	1,830
2005-01-31	1,824	1,835	1,815	1,830	15,000	1,830
2005-01-28	1,810	1,830	1,805	1,829	22,100	1,829
2005-01-27	1,807	1,820	1,807	1,812	8,300	1,812
2005-01-26	1,808	1,809	1,795	1,809	12,100	1,809
2005-01-25	1,810	1,810	1,796	1,800	10,100	1,800
2005-01-24	1,810	1,810	1,800	1,810	12,000	1,810
2005-01-21	1,800	1,815	1,781	1,815	14,800	1,815
2005-01-20	1,810	1,820	1,803	1,811	21,000	1,811
2005-01-19	1,822	1,826	1,810	1,819	20,900	1,819
2005-01-18	1,838	1,840	1,800	1,820	34,800	1,820
2005-01-17	1,800	1,830	1,790	1,810	46,700	1,810
2005-01-14	1,784	1,800	1,783	1,800	26,900	1,800
2005-01-13	1,799	1,799	1,781	1,781	29,400	1,781
2005-01-12	1,771	1,805	1,771	1,795	44,700	1,795
2005-01-11	1,800	1,800	1,790	1,795	25,300	1,795
2005-01-07	1,785	1,799	1,783	1,795	37,300	1,795
2005-01-06	1,790	1,795	1,781	1,793	31,900	1,793
2005-01-05	1,775	1,798	1,760	1,796	39,300	1,796
2005-01-04	1,750	1,760	1,750	1,758	12,400	1,758

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