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
2005-12-303,2703,2803,2203,23024,5003,230
2005-12-293,2503,3203,2503,30033,3003,300
2005-12-283,1503,3003,1403,30059,3003,300
2005-12-273,1703,1803,1403,14052,9003,140
2005-12-263,1903,2203,1803,18037,8003,180
2005-12-223,2103,2203,1903,20020,3003,200
2005-12-213,2003,2503,1803,23037,8003,230
2005-12-203,1503,2003,1503,18020,6003,180
2005-12-193,2203,2303,1603,17035,3003,170
2005-12-163,2603,2803,2203,24032,4003,240
2005-12-153,3303,3303,2603,26020,9003,260
2005-12-143,3003,3503,3003,32025,7003,320
2005-12-133,3303,3703,2803,30036,4003,300
2005-12-123,3803,4303,3303,33066,7003,330
2005-12-093,2003,3303,1803,27080,8003,270
2005-12-083,1903,1903,1203,18062,2003,180
2005-12-073,2403,2503,2003,20035,0003,200
2005-12-063,3803,3903,1503,230131,8003,230
2005-12-053,5103,5303,3003,370171,8003,370
2005-12-023,0203,0602,9953,06065,8003,060
2005-12-013,0003,0202,9953,01022,7003,010
2005-11-303,0003,0303,0003,00024,3003,000
2005-11-292,9803,0302,9803,01058,9003,010
2005-11-282,9702,9852,9402,97028,2002,970
2005-11-252,9002,9802,8952,97072,6002,970
2005-11-242,8552,9052,8502,89551,8002,895
2005-11-222,8552,8702,8402,85547,1002,855
2005-11-212,8602,8602,8402,84061,2002,840
2005-11-182,8252,8602,8202,86094,5002,860
2005-11-172,7502,7752,7402,76520,9002,765
2005-11-162,7002,7502,6552,74033,4002,740
2005-11-152,7302,7302,7002,70024,7002,700
2005-11-142,7402,7452,7202,72020,9002,720
2005-11-112,7652,7652,7352,73521,3002,735
2005-11-102,7502,7802,7352,75027,1002,750
2005-11-092,7352,7452,7302,74025,2002,740
2005-11-082,7552,7552,7102,72522,1002,725
2005-11-072,7302,7402,7052,72041,0002,720
2005-11-042,7102,7302,7052,72526,9002,725
2005-11-022,7002,7002,6752,69027,4002,690
2005-11-012,6902,7002,6702,67025,6002,670
2005-10-312,6852,6952,6802,69050,5002,690
2005-10-282,6602,6752,6402,65536,5002,655
2005-10-272,6052,6502,6002,64035,8002,640
2005-10-262,5652,6002,5652,59524,5002,595
2005-10-252,5352,5852,5352,56046,1002,560
2005-10-242,6002,6102,5002,51092,2002,510
2005-10-212,5952,6102,5452,58539,6002,585
2005-10-202,6002,6302,6002,61015,2002,610
2005-10-192,6502,6702,5652,60046,4002,600
2005-10-182,6402,6752,6302,64020,4002,640
2005-10-172,6802,6952,6252,64030,5002,640
2005-10-142,7002,7052,6752,67525,7002,675
2005-10-132,6902,7152,6552,68527,9002,685
2005-10-122,6852,7252,6852,69044,2002,690
2005-10-112,6302,6802,6202,68035,6002,680
2005-10-072,6252,6552,6202,63522,9002,635
2005-10-062,6502,6602,6302,64029,8002,640
2005-10-052,6552,6652,6352,66059,9002,660
2005-10-042,7452,7502,6602,67552,3002,675
2005-10-032,7502,7552,7002,74538,5002,745
2005-09-302,8152,8452,7502,76056,7002,760
2005-09-292,9202,9252,8002,84549,7002,845
2005-09-282,9252,9552,9202,92035,8002,920
2005-09-272,8952,9402,8552,92046,8002,920
2005-09-262,9102,9852,9102,95568,8002,955
2005-09-222,8952,9552,8802,91057,0002,910
2005-09-212,8152,9002,8102,89560,2002,895
2005-09-202,7302,8202,7252,80051,4002,800
2005-09-162,7052,7252,6952,71040,3002,710
2005-09-152,6802,7002,6702,69537,1002,695
2005-09-142,6502,6902,6452,69030,5002,690
2005-09-132,6502,6652,6402,66529,0002,665
2005-09-122,6502,6652,6302,64028,0002,640
2005-09-092,6252,6402,6152,63555,9002,635
2005-09-082,5902,6202,5852,61539,8002,615
2005-09-072,5952,6002,5852,58525,4002,585
2005-09-062,5802,6052,5802,59543,6002,595
2005-09-052,5502,5802,5452,58035,2002,580
2005-09-022,5702,5902,5652,57529,4002,575
2005-09-012,5602,5702,5402,55530,9002,555
2005-08-312,5252,5652,5202,53525,3002,535
2005-08-302,5452,5552,5302,54028,5002,540
2005-08-292,5652,5652,5002,51540,0002,515
2005-08-262,5752,5852,5652,57024,9002,570
2005-08-252,5802,5852,5652,57021,2002,570
2005-08-242,5852,5952,5702,58031,4002,580
2005-08-232,5802,6002,5802,59016,2002,590
2005-08-222,5752,5802,5652,57522,4002,575
2005-08-192,6002,6002,5702,58021,8002,580
2005-08-182,6352,6352,5902,60027,1002,600
2005-08-172,6402,6552,5952,59555,3002,595
2005-08-162,6502,6502,6102,64014,4002,640
2005-08-152,6402,6502,6102,62527,8002,625
2005-08-122,6252,6402,6002,60019,0002,600
2005-08-112,6252,6402,6152,62031,0002,620
2005-08-102,6152,6202,5952,60029,2002,600
2005-08-092,5502,5852,5302,57028,1002,570
2005-08-082,3802,5552,3202,55049,1002,550
2005-08-052,5552,5602,5002,50032,0002,500
2005-08-042,5902,6002,5252,54538,4002,545
2005-08-032,6502,6502,5902,59022,8002,590
2005-08-022,6452,6502,6252,65031,2002,650
2005-08-012,6152,6502,5902,63041,3002,630
2005-07-292,5402,6052,5402,59052,2002,590
2005-07-282,5402,5552,5202,55036,9002,550
2005-07-272,5502,5502,5252,53032,5002,530
2005-07-262,5152,5502,5052,54047,1002,540
2005-07-252,5002,5452,5002,50560,2002,505
2005-07-222,4852,4902,4652,47512,0002,475
2005-07-212,4902,5202,4552,48543,8002,485
2005-07-202,4102,5252,4052,49087,7002,490
2005-07-192,3802,4602,3802,43018,9002,430
2005-07-152,4202,4602,4202,46025,0002,460
2005-07-142,4252,4252,4102,42021,2002,420
2005-07-132,4452,4602,4002,42025,9002,420
2005-07-122,4652,4652,4202,44032,1002,440
2005-07-112,4752,4902,4102,47568,0002,475
2005-07-082,4002,4102,3952,39533,1002,395
2005-07-072,4052,4102,3902,39521,9002,395
2005-07-062,4102,4202,4002,40538,8002,405
2005-07-052,3802,4202,3702,39568,2002,395
2005-07-042,3502,3502,3302,35033,8002,350
2005-07-012,3302,3452,3152,33047,6002,330
2005-06-302,3152,3202,2902,30529,6002,305
2005-06-292,2702,3202,2652,32060,7002,320
2005-06-282,2552,2752,2552,27012,2002,270
2005-06-272,2802,2852,2602,26015,7002,260
2005-06-242,2802,2802,2702,28010,4002,280
2005-06-232,2752,2852,2702,27528,1002,275
2005-06-222,2702,2802,2702,27522,7002,275
2005-06-212,2802,2902,2702,28525,8002,285
2005-06-202,2402,2902,2402,27042,5002,270
2005-06-172,2202,2402,2202,24026,6002,240
2005-06-162,2002,2202,1802,22019,6002,220
2005-06-152,2102,2102,1752,19521,0002,195
2005-06-142,2002,2202,1952,20018,9002,200
2005-06-132,2002,2002,1902,20019,1002,200
2005-06-102,1802,2002,1702,18042,9002,180
2005-06-092,1652,1802,1502,18022,5002,180
2005-06-082,1752,1752,1552,16527,6002,165
2005-06-072,1102,1802,1002,17048,5002,170
2005-06-062,0752,1102,0752,10020,5002,100
2005-06-032,0702,1052,0702,08018,2002,080
2005-06-022,0652,0952,0652,09025,2002,090
2005-06-012,0502,0802,0502,08016,9002,080
2005-05-312,0802,0802,0402,05028,3002,050
2005-05-302,0552,0802,0552,07516,4002,075
2005-05-272,0652,0752,0552,0658,7002,065
2005-05-262,0702,0702,0552,0606,5002,060
2005-05-252,0652,0852,0652,0707,6002,070
2005-05-242,0702,0802,0502,08017,3002,080
2005-05-232,0602,0652,0502,0609,1002,060
2005-05-202,0702,0752,0502,06012,1002,060
2005-05-192,0952,0952,0652,0659,2002,065
2005-05-182,0852,1102,0652,06531,7002,065
2005-05-172,0452,1402,0402,07566,3002,075
2005-05-162,0302,0502,0102,01515,8002,015
2005-05-132,0802,0802,0502,05017,7002,050
2005-05-122,0852,1052,0802,08019,1002,080
2005-05-112,0752,1102,0752,10028,6002,100
2005-05-102,1502,1502,0902,09526,7002,095
2005-05-092,1052,1302,1002,13020,2002,130
2005-05-062,1102,1102,0852,10011,5002,100
2005-05-022,0702,0952,0602,09016,2002,090
2005-04-282,0702,0702,0502,05012,0002,050
2005-04-272,0402,0602,0402,0606,0002,060
2005-04-262,0452,0502,0352,0456,5002,045
2005-04-252,0302,0502,0302,04513,8002,045
2005-04-222,0502,0852,0152,05516,2002,055
2005-04-212,0502,0702,0002,05512,0002,055
2005-04-202,1002,1102,0602,06030,5002,060
2005-04-192,0002,0401,9902,03520,7002,035
2005-04-182,0102,0301,9882,00029,8002,000
2005-04-152,0752,0952,0502,09029,7002,090
2005-04-142,0902,0902,0652,08021,4002,080
2005-04-132,1302,1302,0952,11017,9002,110
2005-04-122,1102,1402,1102,13017,2002,130
2005-04-112,1752,1752,1002,12011,5002,120
2005-04-082,0852,1552,0552,13049,6002,130
2005-04-072,1802,1952,1052,13027,8002,130
2005-04-062,1802,1802,1002,15051,7002,150
2005-04-052,1952,2202,1652,16541,4002,165
2005-04-042,1402,1952,1252,19559,6002,195
2005-04-012,0702,1202,0602,12056,2002,120
2005-03-311,9952,0801,9922,07051,3002,070
2005-03-301,9902,0001,9821,99340,4001,993
2005-03-292,0402,0401,9902,00051,3002,000
2005-03-282,0052,0651,9552,065133,2002,065
2005-03-252,2302,2302,1102,13076,1002,130
2005-03-242,2452,2502,2302,23053,1002,230
2005-03-232,2602,2702,2452,26050,2002,260
2005-03-222,2402,2602,2402,25558,7002,255
2005-03-182,2202,2402,2052,24027,8002,240
2005-03-172,1752,2052,1702,20557,8002,205
2005-03-162,1702,1952,1502,18056,1002,180
2005-03-152,1952,2002,1752,19038,3002,190
2005-03-142,2552,2552,2102,22048,8002,220
2005-03-112,2502,2702,2452,25543,4002,255
2005-03-102,2552,2702,2452,24526,4002,245
2005-03-092,2802,2802,2452,26537,3002,265
2005-03-082,2802,2802,2452,26044,7002,260
2005-03-072,2352,2902,2302,28063,8002,280
2005-03-042,2502,2502,2202,23043,8002,230
2005-03-032,1952,2602,1702,235110,3002,235
2005-03-022,3052,3452,1202,200228,3002,200
2005-03-012,3302,3852,3052,340248,4002,340
2005-02-282,2002,3002,1952,300340,6002,300
2005-02-252,1252,1802,1152,175186,7002,175
2005-02-242,0402,1102,0202,110143,7002,110
2005-02-231,9652,0101,9612,000173,4002,000
2005-02-221,9661,9691,9451,965104,0001,965
2005-02-211,9671,9671,9461,966176,3001,966
2005-02-181,8771,8981,8771,87720,7001,877
2005-02-171,8721,9001,8611,87659,1001,876
2005-02-161,9041,9041,8851,89136,6001,891
2005-02-151,9081,9091,8991,90350,4001,903
2005-02-141,8751,8981,8751,89640,8001,896
2005-02-101,8651,8751,8601,87559,4001,875
2005-02-091,8551,8731,8501,86583,8001,865
2005-02-081,8451,8601,8451,85657,7001,856
2005-02-071,8451,8501,8391,84936,7001,849
2005-02-041,8451,8501,8401,85021,2001,850
2005-02-031,8451,8501,8401,84519,6001,845
2005-02-021,8491,8491,8351,84017,1001,840
2005-02-011,8391,8491,8301,83018,4001,830
2005-01-311,8241,8351,8151,83015,0001,830
2005-01-281,8101,8301,8051,82922,1001,829
2005-01-271,8071,8201,8071,8128,3001,812
2005-01-261,8081,8091,7951,80912,1001,809
2005-01-251,8101,8101,7961,80010,1001,800
2005-01-241,8101,8101,8001,81012,0001,810
2005-01-211,8001,8151,7811,81514,8001,815
2005-01-201,8101,8201,8031,81121,0001,811
2005-01-191,8221,8261,8101,81920,9001,819
2005-01-181,8381,8401,8001,82034,8001,820
2005-01-171,8001,8301,7901,81046,7001,810
2005-01-141,7841,8001,7831,80026,9001,800
2005-01-131,7991,7991,7811,78129,4001,781
2005-01-121,7711,8051,7711,79544,7001,795
2005-01-111,8001,8001,7901,79525,3001,795
2005-01-071,7851,7991,7831,79537,3001,795
2005-01-061,7901,7951,7811,79331,9001,793
2005-01-051,7751,7981,7601,79639,3001,796
2005-01-041,7501,7601,7501,75812,4001,758

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