5013 ユシロ化学工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,7881,8131,7061,70969,4001,709
2014-12-291,7461,8281,7461,77664,5001,776
2014-12-261,7741,7771,7301,76461,8001,764
2014-12-251,7901,8431,7751,78575,9001,785
2014-12-241,8661,8761,7711,777129,9001,777
2014-12-221,7491,8341,7121,804163,6001,804
2014-12-191,6351,6841,6231,682118,3001,682
2014-12-181,5501,6461,5431,610171,2001,610
2014-12-171,4501,4891,4501,48123,3001,481
2014-12-161,4751,4901,4581,46229,8001,462
2014-12-151,5241,5241,5011,51014,5001,510
2014-12-121,5331,5651,5331,54933,9001,549
2014-12-111,5501,5641,5021,54428,0001,544
2014-12-101,5681,5801,5501,56454,4001,564
2014-12-091,5461,5651,5341,56423,9001,564
2014-12-081,5491,5561,5441,55027,2001,550
2014-12-051,5511,5541,5341,54936,7001,549
2014-12-041,5501,5501,5111,54350,2001,543
2014-12-031,5571,5601,5301,55159,0001,551
2014-12-021,4981,5671,4931,55976,0001,559
2014-12-011,4811,5021,4751,49820,2001,498
2014-11-281,4681,4821,4681,4777,6001,477
2014-11-271,4741,4931,4681,46922,8001,469
2014-11-261,4801,4801,4601,47419,3001,474
2014-11-251,4891,5051,4771,48035,9001,480
2014-11-211,4651,4761,4471,47515,4001,475
2014-11-201,4741,4741,4581,4619,5001,461
2014-11-191,4731,4781,4561,46016,5001,460
2014-11-181,4341,4701,4301,47043,9001,470
2014-11-171,4331,4451,4201,42324,4001,423
2014-11-141,4671,4671,4251,44339,7001,443
2014-11-131,4571,4841,4521,45834,1001,458
2014-11-121,4901,4981,4511,45339,2001,453
2014-11-111,4941,4951,4761,48923,9001,489
2014-11-101,4901,4941,4721,49337,6001,493
2014-11-071,4401,4961,4401,49561,6001,495
2014-11-061,4241,4651,4161,42351,5001,423
2014-11-051,4201,4361,3811,42435,6001,424
2014-11-041,4401,4721,4121,445106,0001,445
2014-10-311,3771,4191,3601,39666,9001,396
2014-10-301,3821,4021,3531,37746,7001,377
2014-10-291,3581,3931,3531,38316,3001,383
2014-10-281,3801,3801,3511,35817,9001,358
2014-10-271,4121,4141,3611,37730,7001,377
2014-10-241,4021,4121,3791,39522,6001,395
2014-10-231,3801,3991,3651,39013,5001,390
2014-10-221,3601,3761,3481,37520,1001,375
2014-10-211,3971,3971,3311,34525,4001,345
2014-10-201,3341,3761,3321,36934,5001,369
2014-10-171,3251,3501,3171,33150,3001,331
2014-10-161,3181,3561,3181,32440,0001,324
2014-10-151,3511,3791,3511,36624,4001,366
2014-10-141,3561,3941,3521,35547,7001,355
2014-10-101,4001,4221,3811,39938,4001,399
2014-10-091,4641,4691,4231,44133,5001,441
2014-10-081,4261,4601,4261,44636,0001,446
2014-10-071,4951,5141,4791,48639,4001,486
2014-10-061,4571,5301,4531,51063,8001,510
2014-10-031,3871,4921,3801,45770,0001,457
2014-10-021,4231,4371,3901,40744,8001,407
2014-10-011,4501,4731,4441,45328,6001,453
2014-09-301,4651,4791,4161,46349,5001,463
2014-09-291,4991,5041,4481,45478,7001,454
2014-09-261,5131,5761,4881,49257,9001,492
2014-09-251,5121,5411,5001,52475,0001,524
2014-09-241,4251,5141,4231,495145,8001,495
2014-09-221,3811,4301,3811,42572,9001,425
2014-09-191,3871,3911,3651,37246,8001,372
2014-09-181,3701,3911,3351,37935,0001,379
2014-09-171,4091,4091,3761,37925,1001,379
2014-09-161,3701,4091,3701,40051,3001,400
2014-09-121,3231,3901,3221,375132,7001,375
2014-09-111,3121,3191,3061,31013,5001,310
2014-09-101,2981,3171,2981,31025,9001,310
2014-09-091,3101,3101,2991,30227,4001,302
2014-09-081,2991,3071,2871,29912,6001,299
2014-09-051,2981,3071,2841,28814,5001,288
2014-09-041,3271,3271,2971,30118,5001,301
2014-09-031,3201,3291,3201,32527,7001,325
2014-09-021,3151,3191,3011,31631,0001,316
2014-09-011,2951,3171,2881,31035,3001,310
2014-08-291,2731,2881,2731,28427,5001,284
2014-08-281,2711,2721,2541,26418,7001,264
2014-08-271,2781,2881,2631,27117,0001,271
2014-08-261,2891,2891,2611,27418,0001,274
2014-08-251,2761,2851,2661,28019,3001,280
2014-08-221,2951,2951,2731,27524,5001,275
2014-08-211,3001,3021,2911,29530,6001,295
2014-08-201,3101,3101,3001,30819,0001,308
2014-08-191,3001,3121,2951,30625,0001,306
2014-08-181,2711,2911,2711,28914,7001,289
2014-08-151,2791,2791,2681,26920,0001,269
2014-08-141,2801,2801,2651,27114,1001,271
2014-08-131,2581,2771,2551,27623,9001,276
2014-08-121,2941,2941,2451,25536,0001,255
2014-08-111,2971,2971,2741,28734,2001,287
2014-08-081,3001,3031,2351,23793,3001,237
2014-08-071,2801,3081,2711,30718,9001,307
2014-08-061,3001,3001,2801,28227,2001,282
2014-08-051,3101,3201,2951,29522,4001,295
2014-08-041,2951,3181,2951,30615,9001,306
2014-08-011,2961,2981,2831,29233,0001,292
2014-07-311,3361,3361,3151,31712,3001,317
2014-07-301,3281,3301,3161,31725,8001,317
2014-07-291,3381,3441,3211,32918,7001,329
2014-07-281,3471,3481,3251,33729,6001,337
2014-07-251,3261,3401,3161,33925,3001,339
2014-07-241,3201,3381,2931,31139,3001,311
2014-07-231,3081,3251,3081,31417,0001,314
2014-07-221,3141,3181,3061,30817,3001,308
2014-07-181,2801,2941,2611,29118,6001,291
2014-07-171,3051,3051,2301,29989,9001,299
2014-07-161,3051,3191,3041,30544,1001,305
2014-07-151,3021,3151,3001,30345,9001,303
2014-07-141,3001,3101,2881,30227,7001,302
2014-07-111,3001,3141,2861,29752,9001,297
2014-07-101,3501,3631,3271,32853,4001,328
2014-07-091,3531,3611,3371,34140,2001,341
2014-07-081,3451,3921,3301,373135,1001,373
2014-07-071,3261,3371,3131,32036,0001,320
2014-07-041,3051,3291,2871,32658,8001,326
2014-07-031,3101,3111,2931,29935,1001,299
2014-07-021,2811,3101,2731,30460,3001,304
2014-07-011,2781,2911,2721,27444,2001,274
2014-06-301,2401,2901,2371,28841,2001,288
2014-06-271,2651,2691,2301,23642,4001,236
2014-06-261,2331,2551,2331,25136,4001,251
2014-06-251,2601,2601,2351,23636,7001,236
2014-06-241,2461,2581,2301,25642,7001,256
2014-06-231,2351,2481,2331,24533,7001,245
2014-06-201,2351,2471,2251,22645,6001,226
2014-06-191,2561,2561,2351,24858,9001,248
2014-06-181,2681,2681,2291,24854,3001,248
2014-06-171,2421,2641,2321,25754,8001,257
2014-06-161,2691,2691,2291,24234,8001,242
2014-06-131,2381,2631,2301,25978,8001,259
2014-06-121,2401,2571,2311,24934,5001,249
2014-06-111,2581,2751,2561,26337,3001,263
2014-06-101,3131,3131,2721,27859,9001,278
2014-06-091,2401,3001,2391,30095,7001,300
2014-06-061,2631,2631,2231,22974,2001,229
2014-06-051,2501,2801,2471,26395,8001,263
2014-06-041,2471,2641,2361,24973,9001,249
2014-06-031,2431,2461,2161,24279,8001,242
2014-06-021,2281,2431,2011,21389,0001,213
2014-05-301,1391,2311,1331,212112,0001,212
2014-05-291,1351,1381,1251,13418,4001,134
2014-05-281,1401,1401,1251,12630,4001,126
2014-05-271,1301,1451,1211,12731,1001,127
2014-05-261,0851,1151,0841,11140,6001,111
2014-05-231,0801,0851,0771,08314,6001,083
2014-05-221,0801,0851,0751,07933,4001,079
2014-05-211,0681,0851,0661,08040,2001,080
2014-05-201,0801,0801,0671,07116,1001,071
2014-05-191,0801,0821,0721,07346,4001,073
2014-05-161,0541,0561,0391,05425,9001,054
2014-05-151,0401,0651,0331,06058,0001,060
2014-05-141,0381,0381,0271,02712,3001,027
2014-05-131,0271,0381,0251,02913,2001,029
2014-05-121,0261,0311,0211,02312,2001,023
2014-05-091,0181,0321,0181,02610,9001,026
2014-05-081,0121,0221,0121,01815,6001,018
2014-05-071,0121,0281,0121,01520,5001,015
2014-05-021,0381,0381,0271,03712,7001,037
2014-05-011,0281,0361,0261,0368,9001,036
2014-04-301,0361,0361,0221,02814,1001,028
2014-04-281,0211,0341,0181,0343,2001,034
2014-04-251,0201,0381,0201,0359,8001,035
2014-04-241,0281,0361,0211,03117,4001,031
2014-04-231,0151,0231,0121,0176,6001,017
2014-04-221,0191,0231,0121,01311,4001,013
2014-04-211,0451,0451,0151,0195,1001,019
2014-04-181,0251,0251,0101,0157,2001,015
2014-04-171,0051,0261,0051,0129,1001,012
2014-04-169971,0059881,00310,2001,003
2014-04-159799939779834,600983
2014-04-149709879709736,200973
2014-04-119699839649769,800976
2014-04-1099299398298312,900983
2014-04-099981,00098498415,500984
2014-04-081,0291,0301,0001,00220,0001,002
2014-04-071,0131,0381,0131,02913,4001,029
2014-04-041,0201,0341,0141,0268,3001,026
2014-04-031,0201,0351,0121,02015,5001,020
2014-04-021,0491,0491,0201,02319,5001,023
2014-04-011,0221,0451,0171,02925,0001,029
2014-03-311,0041,0209991,01311,5001,013
2014-03-289961,0019909998,100999
2014-03-279901,00498499114,300991
2014-03-269881,0129881,00318,6001,003
2014-03-251,0091,01999499416,200994
2014-03-249841,01198499718,300997
2014-03-209991,01297197130,000971
2014-03-191,0151,0321,0021,00214,1001,002
2014-03-181,0141,0281,0011,01516,4001,015
2014-03-1798399998398532,400985
2014-03-141,0201,0251,0031,00333,3001,003
2014-03-131,0341,0491,0301,0368,7001,036
2014-03-121,0481,0481,0321,0338,8001,033
2014-03-111,0551,0561,0401,04813,7001,048
2014-03-101,0441,0551,0411,04311,1001,043
2014-03-071,0441,0491,0421,0499,0001,049
2014-03-061,0331,0401,0291,03914,5001,039
2014-03-051,0361,0371,0261,0269,0001,026
2014-03-041,0201,0341,0141,03217,1001,032
2014-03-031,0301,0309971,02124,6001,021
2014-02-281,0271,0271,0081,01311,0001,013
2014-02-271,0281,0321,0211,0229,6001,022
2014-02-261,0591,0601,0261,02712,9001,027
2014-02-251,0601,0691,0521,05520,2001,055
2014-02-241,0451,0601,0381,05316,5001,053
2014-02-211,0301,0441,0231,04313,9001,043
2014-02-201,0281,0281,0061,01814,1001,018
2014-02-191,0331,0391,0231,0278,2001,027
2014-02-181,0301,0351,0131,03312,9001,033
2014-02-171,0151,0301,0041,02217,2001,022
2014-02-141,0271,0451,0021,01726,6001,017
2014-02-131,0531,0541,0261,03526,7001,035
2014-02-121,0681,0681,0491,06321,3001,063
2014-02-101,0791,0791,0421,05962,4001,059
2014-02-0797098396197919,500979
2014-02-0697097094095027,000950
2014-02-0594697194696326,100963
2014-02-0495098993493658,000936
2014-02-031,0231,0289841,01030,3001,010
2014-01-311,0251,0391,0231,03126,4001,031
2014-01-301,0451,0501,0151,01924,0001,019
2014-01-291,0361,0531,0361,05210,2001,052
2014-01-281,0141,0581,0141,03024,1001,030
2014-01-271,0061,0361,0061,02031,8001,020
2014-01-241,0771,0801,0551,05645,1001,056
2014-01-231,0931,0931,0851,08739,0001,087
2014-01-221,0731,0921,0731,08231,5001,082
2014-01-211,0601,0781,0581,06727,9001,067
2014-01-201,0581,0601,0531,05714,7001,057
2014-01-171,0321,0591,0321,05129,5001,051
2014-01-161,0371,0501,0281,02921,7001,029
2014-01-151,0301,0351,0251,03215,4001,032
2014-01-141,0301,0321,0111,01720,7001,017
2014-01-101,0261,0391,0001,03420,2001,034
2014-01-091,0201,0501,0201,02638,0001,026
2014-01-081,0101,0271,0071,02714,4001,027
2014-01-071,0171,0251,0051,00731,5001,007
2014-01-061,0091,0259961,02528,7001,025

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