5013 ユシロ化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	839	854	836	854	8,600	854
2011-12-29	840	843	833	838	6,700	838
2011-12-28	845	848	840	840	5,500	840
2011-12-27	842	852	841	846	16,600	846
2011-12-26	851	851	838	840	9,700	840
2011-12-22	881	881	856	859	8,100	859
2011-12-21	869	869	856	866	9,700	866
2011-12-20	836	871	836	848	15,100	848
2011-12-19	856	856	836	837	10,300	837
2011-12-16	840	877	840	850	19,800	850
2011-12-15	852	858	845	854	20,000	854
2011-12-14	858	861	848	849	6,300	849
2011-12-13	850	858	850	858	4,600	858
2011-12-12	873	888	860	866	22,000	866
2011-12-09	862	862	849	858	42,200	858
2011-12-08	869	869	863	863	14,200	863
2011-12-07	881	881	841	870	20,900	870
2011-12-06	897	897	863	863	11,100	863
2011-12-05	890	902	887	897	2,800	897
2011-12-02	909	909	865	896	9,900	896
2011-12-01	898	909	876	908	17,300	908
2011-11-30	860	886	835	883	15,400	883
2011-11-29	845	868	845	866	10,700	866
2011-11-28	821	838	812	836	9,500	836
2011-11-25	837	842	801	804	11,500	804
2011-11-24	826	835	821	835	5,900	835
2011-11-22	830	840	829	838	14,700	838
2011-11-21	853	856	835	837	11,800	837
2011-11-18	854	863	847	855	7,600	855
2011-11-17	864	866	842	864	10,500	864
2011-11-16	865	868	855	862	9,000	862
2011-11-15	880	886	875	875	5,400	875
2011-11-14	870	901	870	881	11,500	881
2011-11-11	881	892	881	885	8,200	885
2011-11-10	911	911	886	893	9,000	893
2011-11-09	902	918	900	914	9,000	914
2011-11-08	887	906	887	887	11,300	887
2011-11-07	906	907	898	901	4,700	901
2011-11-04	910	920	900	900	13,300	900
2011-11-02	931	932	905	905	13,400	905
2011-11-01	926	940	922	940	13,600	940
2011-10-31	924	941	906	925	17,900	925
2011-10-28	896	919	894	919	33,200	919
2011-10-27	867	879	856	879	33,400	879
2011-10-26	886	897	866	866	23,100	866
2011-10-25	935	935	896	907	20,400	907
2011-10-24	913	924	906	924	13,700	924
2011-10-21	913	928	910	910	14,000	910
2011-10-20	952	952	923	928	10,600	928
2011-10-19	978	978	952	952	6,300	952
2011-10-18	970	986	969	971	3,700	971
2011-10-17	945	988	945	979	16,800	979
2011-10-14	970	978	942	942	12,800	942
2011-10-13	985	993	977	977	8,700	977
2011-10-12	977	994	970	970	8,400	970
2011-10-11	968	995	958	992	11,100	992
2011-10-07	949	962	940	955	12,400	955
2011-10-06	938	945	928	930	13,900	930
2011-10-05	962	962	923	923	12,300	923
2011-10-04	969	969	955	955	7,700	955
2011-10-03	996	996	955	970	16,400	970
2011-09-30	1,015	1,024	997	997	20,000	997
2011-09-29	1,000	1,017	988	1,000	23,500	1,000
2011-09-28	990	1,000	989	1,000	16,100	1,000
2011-09-27	971	990	971	990	9,100	990
2011-09-26	998	998	952	959	18,300	959
2011-09-22	1,008	1,018	990	993	17,900	993
2011-09-21	1,026	1,039	1,005	1,005	16,100	1,005
2011-09-20	1,053	1,053	1,025	1,025	7,200	1,025
2011-09-16	1,015	1,075	1,000	1,075	23,400	1,075
2011-09-15	997	1,015	990	1,015	8,900	1,015
2011-09-14	993	1,010	990	1,000	13,500	1,000
2011-09-13	1,006	1,025	998	1,004	18,600	1,004
2011-09-12	1,026	1,026	998	998	16,900	998
2011-09-09	1,058	1,070	1,044	1,062	19,100	1,062
2011-09-08	1,030	1,057	1,022	1,053	14,400	1,053
2011-09-07	1,016	1,039	1,011	1,034	7,100	1,034
2011-09-06	1,037	1,037	1,014	1,016	13,000	1,016
2011-09-05	1,033	1,048	1,032	1,037	6,900	1,037
2011-09-02	1,053	1,069	1,040	1,063	13,300	1,063
2011-09-01	1,059	1,065	1,045	1,059	8,300	1,059
2011-08-31	1,059	1,059	1,028	1,046	11,400	1,046
2011-08-30	1,035	1,059	1,030	1,052	15,300	1,052
2011-08-29	1,017	1,040	1,000	1,023	8,200	1,023
2011-08-26	1,020	1,020	1,000	1,010	19,300	1,010
2011-08-25	1,024	1,024	994	1,010	16,600	1,010
2011-08-24	1,028	1,028	998	1,005	11,900	1,005
2011-08-23	990	1,059	985	1,025	13,700	1,025
2011-08-22	997	1,032	989	989	15,700	989
2011-08-19	1,013	1,024	1,011	1,011	25,700	1,011
2011-08-18	1,065	1,065	1,041	1,043	20,000	1,043
2011-08-17	1,042	1,069	1,042	1,065	11,700	1,065
2011-08-16	1,047	1,064	1,044	1,054	12,100	1,054
2011-08-15	1,046	1,066	1,044	1,050	11,400	1,050
2011-08-12	1,058	1,064	1,040	1,045	18,000	1,045
2011-08-11	1,027	1,050	1,020	1,048	31,600	1,048
2011-08-10	1,087	1,087	1,041	1,049	51,400	1,049
2011-08-09	999	999	961	995	45,500	995
2011-08-08	1,015	1,039	1,001	1,033	26,000	1,033
2011-08-05	987	1,022	980	1,022	23,300	1,022
2011-08-04	1,057	1,060	1,030	1,046	19,300	1,046
2011-08-03	1,080	1,080	1,064	1,067	23,200	1,067
2011-08-02	1,133	1,133	1,097	1,102	16,300	1,102
2011-08-01	1,092	1,150	1,086	1,145	29,000	1,145
2011-07-29	1,123	1,131	1,105	1,109	28,800	1,109
2011-07-28	1,130	1,143	1,130	1,138	35,000	1,138
2011-07-27	1,148	1,152	1,140	1,151	24,800	1,151
2011-07-26	1,135	1,148	1,130	1,144	16,400	1,144
2011-07-25	1,116	1,135	1,115	1,125	27,900	1,125
2011-07-22	1,101	1,129	1,096	1,122	25,500	1,122
2011-07-21	1,121	1,121	1,084	1,114	6,800	1,114
2011-07-20	1,124	1,124	1,110	1,121	15,700	1,121
2011-07-19	1,119	1,119	1,102	1,105	16,900	1,105
2011-07-15	1,089	1,118	1,080	1,118	51,400	1,118
2011-07-14	1,070	1,088	1,056	1,075	50,900	1,075
2011-07-13	1,066	1,085	1,060	1,063	45,500	1,063
2011-07-12	1,108	1,108	1,068	1,080	49,600	1,080
2011-07-11	1,119	1,127	1,108	1,114	36,700	1,114
2011-07-08	1,136	1,146	1,112	1,118	48,600	1,118
2011-07-07	1,155	1,155	1,129	1,135	25,300	1,135
2011-07-06	1,165	1,165	1,143	1,156	28,200	1,156
2011-07-05	1,166	1,178	1,161	1,166	33,000	1,166
2011-07-04	1,158	1,178	1,153	1,174	32,600	1,174
2011-07-01	1,158	1,158	1,128	1,152	22,000	1,152
2011-06-30	1,141	1,153	1,139	1,149	17,100	1,149
2011-06-29	1,159	1,159	1,133	1,141	13,300	1,141
2011-06-28	1,160	1,160	1,139	1,143	16,700	1,143
2011-06-27	1,140	1,159	1,137	1,158	14,600	1,158
2011-06-24	1,169	1,170	1,128	1,150	37,200	1,150
2011-06-23	1,155	1,162	1,139	1,139	27,200	1,139
2011-06-22	1,164	1,173	1,150	1,164	20,500	1,164
2011-06-21	1,158	1,164	1,137	1,164	17,800	1,164
2011-06-20	1,149	1,164	1,145	1,158	13,500	1,158
2011-06-17	1,188	1,188	1,146	1,157	27,000	1,157
2011-06-16	1,180	1,187	1,168	1,175	29,900	1,175
2011-06-15	1,207	1,207	1,180	1,192	25,700	1,192
2011-06-14	1,160	1,242	1,160	1,207	92,200	1,207
2011-06-13	1,152	1,184	1,135	1,158	44,900	1,158
2011-06-10	1,159	1,187	1,143	1,180	121,700	1,180
2011-06-09	1,117	1,129	1,087	1,129	58,600	1,129
2011-06-08	1,050	1,120	1,047	1,102	54,900	1,102
2011-06-07	1,012	1,050	1,004	1,049	17,900	1,049
2011-06-06	1,002	1,013	1,002	1,005	11,900	1,005
2011-06-03	1,026	1,045	1,011	1,014	14,800	1,014
2011-06-02	1,034	1,042	1,028	1,029	11,400	1,029
2011-06-01	1,045	1,055	1,034	1,055	11,700	1,055
2011-05-31	1,026	1,045	1,023	1,045	13,900	1,045
2011-05-30	1,025	1,032	1,013	1,025	26,100	1,025
2011-05-27	1,018	1,026	1,016	1,025	12,200	1,025
2011-05-26	1,019	1,040	1,009	1,030	24,300	1,030
2011-05-25	1,011	1,011	996	1,004	16,300	1,004
2011-05-24	983	997	971	996	16,200	996
2011-05-23	981	994	976	983	15,400	983
2011-05-20	1,007	1,012	980	983	19,800	983
2011-05-19	1,010	1,027	992	993	16,500	993
2011-05-18	992	1,008	992	1,007	16,800	1,007
2011-05-17	980	1,010	971	992	23,800	992
2011-05-16	1,016	1,017	981	984	28,000	984
2011-05-13	1,050	1,051	994	1,016	31,700	1,016
2011-05-12	1,081	1,082	1,058	1,061	16,200	1,061
2011-05-11	1,094	1,099	1,086	1,088	4,900	1,088
2011-05-10	1,085	1,100	1,080	1,092	13,200	1,092
2011-05-09	1,090	1,102	1,087	1,090	9,400	1,090
2011-05-06	1,101	1,104	1,080	1,095	13,300	1,095
2011-05-02	1,119	1,123	1,113	1,122	6,900	1,122
2011-04-28	1,103	1,115	1,092	1,106	19,500	1,106
2011-04-27	1,103	1,121	1,103	1,103	17,100	1,103
2011-04-26	1,118	1,118	1,094	1,103	16,000	1,103
2011-04-25	1,108	1,130	1,106	1,124	40,800	1,124
2011-04-22	1,062	1,104	1,062	1,094	31,000	1,094
2011-04-21	1,088	1,103	1,078	1,078	29,100	1,078
2011-04-20	1,091	1,104	1,076	1,085	28,100	1,085
2011-04-19	1,100	1,104	1,066	1,079	33,100	1,079
2011-04-18	1,100	1,115	1,094	1,103	32,100	1,103
2011-04-15	1,091	1,107	1,075	1,085	24,700	1,085
2011-04-14	1,065	1,090	1,035	1,080	38,600	1,080
2011-04-13	1,035	1,091	1,026	1,059	30,800	1,059
2011-04-12	1,080	1,092	1,050	1,053	35,400	1,053
2011-04-11	1,099	1,114	1,069	1,093	39,800	1,093
2011-04-08	1,069	1,112	1,066	1,084	58,800	1,084
2011-04-07	1,081	1,081	1,057	1,059	13,600	1,059
2011-04-06	1,082	1,105	1,063	1,083	29,700	1,083
2011-04-05	1,110	1,118	1,075	1,078	29,900	1,078
2011-04-04	1,139	1,145	1,112	1,126	39,000	1,126
2011-04-01	1,114	1,143	1,114	1,116	31,800	1,116
2011-03-31	1,129	1,137	1,110	1,120	46,700	1,120
2011-03-30	1,091	1,128	1,071	1,125	52,900	1,125
2011-03-29	1,101	1,117	1,079	1,102	44,000	1,102
2011-03-28	1,080	1,105	1,080	1,105	28,000	1,105
2011-03-25	1,095	1,100	1,050	1,082	60,300	1,082
2011-03-24	1,070	1,093	1,067	1,080	22,800	1,080
2011-03-23	1,087	1,099	1,052	1,062	60,600	1,062
2011-03-22	1,050	1,095	1,050	1,086	51,400	1,086
2011-03-18	990	1,110	990	1,000	57,100	1,000
2011-03-17	899	999	899	975	84,200	975
2011-03-16	903	970	903	929	75,700	929
2011-03-15	975	980	830	898	147,700	898
2011-03-14	963	1,030	948	975	147,300	975
2011-03-11	1,145	1,155	1,140	1,143	103,100	1,143
2011-03-10	1,180	1,209	1,175	1,175	217,200	1,175
2011-03-09	1,201	1,217	1,193	1,193	76,700	1,193
2011-03-08	1,215	1,218	1,196	1,201	54,100	1,201
2011-03-07	1,220	1,225	1,210	1,218	41,300	1,218
2011-03-04	1,230	1,235	1,205	1,214	70,800	1,214
2011-03-03	1,221	1,246	1,210	1,218	166,200	1,218
2011-03-02	1,250	1,263	1,222	1,235	160,300	1,235
2011-03-01	1,245	1,312	1,245	1,270	91,700	1,270
2011-02-28	1,240	1,266	1,216	1,248	69,300	1,248
2011-02-25	1,260	1,297	1,258	1,260	49,900	1,260
2011-02-24	1,299	1,299	1,270	1,277	39,500	1,277
2011-02-23	1,301	1,323	1,290	1,310	38,500	1,310
2011-02-22	1,305	1,375	1,305	1,320	93,100	1,320
2011-02-21	1,408	1,413	1,399	1,410	10,600	1,410
2011-02-18	1,402	1,425	1,396	1,406	15,100	1,406
2011-02-17	1,402	1,407	1,392	1,407	16,700	1,407
2011-02-16	1,411	1,411	1,389	1,404	10,500	1,404
2011-02-15	1,398	1,410	1,385	1,400	14,200	1,400
2011-02-14	1,400	1,410	1,383	1,398	24,300	1,398
2011-02-10	1,380	1,400	1,375	1,388	18,200	1,388
2011-02-09	1,385	1,400	1,381	1,394	16,400	1,394
2011-02-08	1,411	1,411	1,375	1,385	10,800	1,385
2011-02-07	1,390	1,411	1,381	1,411	24,000	1,411
2011-02-04	1,399	1,413	1,370	1,375	28,400	1,375
2011-02-03	1,381	1,393	1,370	1,393	20,700	1,393
2011-02-02	1,366	1,391	1,345	1,381	31,900	1,381
2011-02-01	1,365	1,371	1,334	1,347	35,000	1,347
2011-01-31	1,371	1,375	1,286	1,369	25,700	1,369
2011-01-28	1,396	1,401	1,362	1,371	24,600	1,371
2011-01-27	1,415	1,421	1,362	1,396	38,600	1,396
2011-01-26	1,378	1,420	1,371	1,410	46,700	1,410
2011-01-25	1,345	1,381	1,343	1,376	49,800	1,376
2011-01-24	1,319	1,345	1,275	1,343	28,100	1,343
2011-01-21	1,350	1,350	1,275	1,315	32,200	1,315
2011-01-20	1,353	1,355	1,340	1,342	25,700	1,342
2011-01-19	1,349	1,354	1,337	1,353	37,100	1,353
2011-01-18	1,319	1,346	1,319	1,343	18,600	1,343
2011-01-17	1,342	1,357	1,320	1,331	35,500	1,331
2011-01-14	1,299	1,357	1,298	1,330	93,400	1,330
2011-01-13	1,233	1,310	1,230	1,303	69,900	1,303
2011-01-12	1,248	1,249	1,240	1,241	27,900	1,241
2011-01-11	1,241	1,255	1,235	1,245	30,200	1,245
2011-01-07	1,244	1,244	1,232	1,233	16,800	1,233
2011-01-06	1,220	1,242	1,220	1,241	38,300	1,241
2011-01-05	1,223	1,234	1,221	1,233	35,200	1,233
2011-01-04	1,208	1,228	1,203	1,222	16,000	1,222

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