5013 ユシロ化学工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,1691,1691,1211,15410,0001,154
2009-12-291,1761,1761,1331,1569,7001,156
2009-12-281,1501,1791,1451,17414,1001,174
2009-12-251,1701,1701,1501,15210,3001,152
2009-12-241,1791,1811,1751,17611,4001,176
2009-12-221,1901,1951,1721,18917,8001,189
2009-12-211,2151,2201,1911,1918,4001,191
2009-12-181,2031,2251,2031,2177,7001,217
2009-12-171,2201,2281,2191,2237,3001,223
2009-12-161,2011,2251,2001,22211,8001,222
2009-12-151,2251,2251,2151,2218,3001,221
2009-12-141,2221,2271,2151,22511,6001,225
2009-12-111,2141,2281,1971,22123,4001,221
2009-12-101,2291,2291,1991,20523,5001,205
2009-12-091,2491,2491,2241,24726,4001,247
2009-12-081,2181,2411,2061,22913,6001,229
2009-12-071,2071,2151,2001,20310,0001,203
2009-12-041,2131,2131,1871,1874,6001,187
2009-12-031,1891,2281,1791,20020,2001,200
2009-12-021,1801,1871,1651,17414,4001,174
2009-12-011,1291,1691,1251,16015,0001,160
2009-11-301,1361,1541,1281,13333,5001,133
2009-11-271,1461,1471,1331,14317,0001,143
2009-11-261,1841,1841,1201,14513,1001,145
2009-11-251,1901,1951,1811,19513,5001,195
2009-11-241,2001,2001,1701,17010,8001,170
2009-11-201,2001,2071,1991,20114,1001,201
2009-11-191,2271,2271,2021,2023,8001,202
2009-11-181,2301,2421,2071,22713,0001,227
2009-11-171,2501,2601,2201,23914,2001,239
2009-11-161,2401,2601,2401,25011,1001,250
2009-11-131,2801,2871,2441,26010,9001,260
2009-11-121,2751,2871,2741,28114,0001,281
2009-11-111,3171,3231,2761,2815,9001,281
2009-11-101,3511,3521,3131,31629,1001,316
2009-11-091,2941,3371,2671,33722,6001,337
2009-11-061,3141,3201,2261,25416,8001,254
2009-11-051,3261,3381,3041,31414,2001,314
2009-11-041,3721,3721,3401,3468,8001,346
2009-11-021,3901,4131,3561,3727,4001,372
2009-10-301,3621,3881,3621,37513,7001,375
2009-10-291,3291,3611,3251,34513,5001,345
2009-10-281,3601,3701,3521,36413,2001,364
2009-10-271,4261,4261,3631,39213,5001,392
2009-10-261,4161,4471,4151,42613,1001,426
2009-10-231,4251,4321,3931,41418,3001,414
2009-10-221,4371,4371,3791,41513,4001,415
2009-10-211,4101,4351,4101,4348,8001,434
2009-10-201,4461,4461,3931,42310,9001,423
2009-10-191,3701,3881,3701,3884,8001,388
2009-10-161,4201,4201,3841,3907,8001,390
2009-10-151,3931,4191,3931,40111,1001,401
2009-10-141,4131,4131,3651,37912,6001,379
2009-10-131,3941,4471,3941,41112,2001,411
2009-10-091,3621,3711,3021,3607,2001,360
2009-10-081,3451,3561,3321,33913,6001,339
2009-10-071,2691,3791,2691,34613,3001,346
2009-10-061,2631,2631,2261,24910,0001,249
2009-10-051,2451,2551,2451,25514,9001,255
2009-10-021,2821,2821,2311,24515,4001,245
2009-10-011,2991,2991,2681,2849,0001,284
2009-09-301,2901,3051,2571,3008,8001,300
2009-09-291,2831,2931,2501,27724,6001,277
2009-09-281,3671,3671,3101,31112,9001,311
2009-09-251,4001,4131,3551,35521,0001,355
2009-09-241,3851,3971,3671,39712,4001,397
2009-09-181,3611,3711,3471,36551,7001,365
2009-09-171,3881,4021,3441,36154,3001,361
2009-09-161,4131,4491,4001,40226,5001,402
2009-09-151,4291,4361,3751,42737,2001,427
2009-09-141,4301,4421,3801,43015,6001,430
2009-09-111,4311,4311,4031,43025,0001,430
2009-09-101,4041,4401,4041,43024,3001,430
2009-09-091,4051,4071,3951,40319,8001,403
2009-09-081,4131,4131,4001,40511,6001,405
2009-09-071,4301,4301,3941,3949,0001,394
2009-09-041,4021,4281,4011,41018,7001,410
2009-09-031,4191,4421,4101,41520,9001,415
2009-09-021,4061,4191,3841,41986,0001,419
2009-09-011,4701,4701,4251,42624,6001,426
2009-08-311,4511,4891,4461,48920,6001,489
2009-08-281,4791,4901,4701,47626,8001,476
2009-08-271,5051,5051,4561,47112,3001,471
2009-08-261,4831,5131,4751,51010,6001,510
2009-08-251,4521,4851,4461,46513,7001,465
2009-08-241,4731,5151,4731,5028,2001,502
2009-08-211,4651,4791,4401,4568,7001,456
2009-08-201,4381,4881,4251,46112,6001,461
2009-08-191,4981,5001,4221,42215,4001,422
2009-08-181,4641,5001,4501,47815,3001,478
2009-08-171,5221,5221,4011,46434,7001,464
2009-08-141,5381,5651,5201,52111,2001,521
2009-08-131,5471,5981,5311,53910,2001,539
2009-08-121,5251,6001,5001,54121,1001,541
2009-08-111,5131,6241,4851,58530,3001,585
2009-08-101,4941,5101,4101,50918,4001,509
2009-08-071,4381,4801,4381,47417,5001,474
2009-08-061,4511,4621,4301,4366,3001,436
2009-08-051,4651,4761,4501,4609,2001,460
2009-08-041,4921,5101,4411,45519,4001,455
2009-08-031,3891,4721,3801,47253,8001,472
2009-07-311,3821,3861,3471,37512,6001,375
2009-07-301,3711,3811,3581,38110,8001,381
2009-07-291,3651,3831,3601,37520,3001,375
2009-07-281,3691,3691,3441,3586,9001,358
2009-07-271,3531,3801,3341,36821,2001,368
2009-07-241,3541,3551,3391,35214,4001,352
2009-07-231,3271,3541,3251,33422,1001,334
2009-07-221,3361,3361,3051,32521,7001,325
2009-07-211,3121,3591,3101,31620,6001,316
2009-07-171,3201,3201,2781,30610,7001,306
2009-07-161,3081,3431,3081,3239,7001,323
2009-07-151,2761,3191,2761,29516,0001,295
2009-07-141,2881,2901,2551,27617,0001,276
2009-07-131,2861,3351,2641,30019,8001,300
2009-07-101,2851,3201,2801,28518,0001,285
2009-07-091,2701,3251,2651,32523,3001,325
2009-07-081,3101,3201,2701,31013,0001,310
2009-07-071,3091,3211,2761,32115,0001,321
2009-07-061,3191,3191,2971,3097,8001,309
2009-07-031,3701,3701,3111,32633,0001,326
2009-07-021,3821,3881,3101,34045,1001,340
2009-07-011,2361,4001,2361,36283,2001,362
2009-06-301,1981,2301,1981,21715,9001,217
2009-06-291,1951,2051,1851,20539,8001,205
2009-06-261,1481,1791,1481,16540,9001,165
2009-06-251,1301,1791,1301,16034,4001,160
2009-06-241,0691,0991,0631,0919,8001,091
2009-06-231,0431,0591,0121,05523,6001,055
2009-06-221,0761,0831,0491,07517,2001,075
2009-06-191,1081,1201,0561,05620,9001,056
2009-06-181,0941,1301,0711,12012,8001,120
2009-06-171,0661,1101,0661,0838,4001,083
2009-06-161,1211,1211,0811,08622,2001,086
2009-06-151,2111,2231,1671,18019,9001,180
2009-06-121,1561,2061,1551,20338,0001,203
2009-06-111,0891,1541,0701,15249,5001,152
2009-06-101,0651,1001,0561,09528,7001,095
2009-06-091,0641,1001,0591,10027,2001,100
2009-06-081,1021,1101,0571,06226,7001,062
2009-06-051,1001,1291,0701,08269,1001,082
2009-06-049551,0369551,03694,5001,036
2009-06-0393095993093611,900936
2009-06-029309309219219,600921
2009-06-019029208969168,500916
2009-05-299049108969108,600910
2009-05-288879208879157,600915
2009-05-2790892290590510,000905
2009-05-2692892991391710,200917
2009-05-259299299179207,300920
2009-05-229009178949099,300909
2009-05-218999108899049,500904
2009-05-2084188984188912,000889
2009-05-198458458418436,200843
2009-05-1885585583083211,900832
2009-05-1585486383085329,800853
2009-05-149159238979045,300904
2009-05-139299299159201,900920
2009-05-129249299109113,800911
2009-05-119189379149155,600915
2009-05-0892393690991710,700917
2009-05-079239239079177,000917
2009-05-018768828668755,700875
2009-04-3085888978084622,800846
2009-04-288998998558689,300868
2009-04-279359359009093,100909
2009-04-249449449029058,700905
2009-04-2388992788392712,600927
2009-04-2290791589889910,800899
2009-04-219079138969067,600906
2009-04-209389439309373,300937
2009-04-179329449319352,800935
2009-04-169339509319327,300932
2009-04-159309489309333,100933
2009-04-149509509269405,700940
2009-04-139509509279362,800936
2009-04-109699699259415,800941
2009-04-099189509189497,700949
2009-04-089209229109147,900914
2009-04-079329359309311,700931
2009-04-069379379229222,700922
2009-04-039319359229273,700927
2009-04-0294995093594412,500944
2009-04-019209229109139,900913
2009-03-319569709509505,500950
2009-03-309649889609749,700974
2009-03-279799949439638,300963
2009-03-269549749449716,900971
2009-03-2595095093494415,900944
2009-03-2490392189092020,400920
2009-03-2388090887690219,100902
2009-03-1989189387588713,600887
2009-03-1890991187089918,300899
2009-03-1791092589991010,300910
2009-03-1688791988791010,700910
2009-03-1387491487488726,200887
2009-03-128858908818835,500883
2009-03-118648918648855,800885
2009-03-1089689685085510,500855
2009-03-098859028808889,500888
2009-03-0690591189189118,400891
2009-03-0587491087490213,300902
2009-03-0484887884085114,800851
2009-03-038308408238385,000838
2009-03-028168237948239,400823
2009-02-2779981778881514,700815
2009-02-2678479778078811,600788
2009-02-2580080075078422,100784
2009-02-2479080079079811,900798
2009-02-238138137908079,300807
2009-02-2083283981081512,800815
2009-02-1986186283684714,400847
2009-02-188368538368536,200853
2009-02-178808828618668,700866
2009-02-168818908818829,500882
2009-02-1390090488488617,000886
2009-02-1294394388789021,500890
2009-02-1093996093995419,000954
2009-02-0990992090691211,200912
2009-02-068939138939039,100903
2009-02-0590391188790010,200900
2009-02-048929018859019,100901
2009-02-0391492088390213,100902
2009-02-0290291289090415,100904
2009-01-3093293492492914,100929
2009-01-299499559469528,900952
2009-01-2895096793894313,600943
2009-01-2793895593095317,800953
2009-01-2694094593393610,900936
2009-01-2396796793494614,900946
2009-01-2297299092995722,800957
2009-01-219851,00096296233,500962
2009-01-201,0181,0201,0011,0157,4001,015
2009-01-191,0331,0491,0121,02612,6001,026
2009-01-161,0001,0209931,01431,0001,014
2009-01-151,0001,0229981,00132,7001,001
2009-01-141,0491,0491,0131,03430,4001,034
2009-01-131,0901,0901,0251,03536,2001,035
2009-01-091,1301,1501,1091,12317,2001,123
2009-01-081,1741,1751,1251,14530,5001,145
2009-01-071,1701,1901,1561,16854,5001,168
2009-01-061,2191,2191,1511,16820,2001,168
2009-01-051,2431,2431,1651,20213,4001,202

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