1. HOME >
  2. 株価時系列 >
  3. 5013 >
  4. 2016年

5013 ユシロ化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4371,4391,4101,4377,3001,437
2016-12-291,4411,4501,4191,43216,9001,432
2016-12-281,4421,4471,4311,4426,5001,442
2016-12-271,4431,4581,4331,4408,6001,440
2016-12-261,4551,4551,4411,44312,9001,443
2016-12-221,4461,4571,4461,4577,7001,457
2016-12-211,4571,4571,4361,44513,8001,445
2016-12-201,4411,4541,4351,45414,7001,454
2016-12-191,4481,4501,4361,45010,3001,450
2016-12-161,4701,4751,4501,45716,1001,457
2016-12-151,4841,4881,4601,47012,8001,470
2016-12-141,4871,4871,4651,4777,4001,477
2016-12-131,4591,4901,4561,48419,9001,484
2016-12-121,4601,4601,4421,46018,7001,460
2016-12-091,4351,4501,4321,45024,6001,450
2016-12-081,4371,4371,4241,43410,4001,434
2016-12-071,4061,4291,4051,42413,2001,424
2016-12-061,4081,4111,3921,40213,6001,402
2016-12-051,3911,4181,3861,39510,5001,395
2016-12-021,3961,4121,3961,40116,2001,401
2016-12-011,4051,4371,4051,42415,8001,424
2016-11-301,4021,4121,3951,4007,1001,400
2016-11-291,3911,4061,3911,4068,7001,406
2016-11-281,3831,4121,3831,4127,9001,412
2016-11-251,3981,3981,3801,39015,3001,390
2016-11-241,4291,4291,3941,40310,2001,403
2016-11-221,4051,4231,3751,41911,4001,419
2016-11-211,4011,4141,4001,4143,6001,414
2016-11-181,3991,4101,3921,4017,7001,401
2016-11-171,3881,3991,3751,3954,9001,395
2016-11-161,4031,4041,3881,4028,0001,402
2016-11-151,3881,4051,3801,3949,0001,394
2016-11-141,3961,4001,3861,39613,5001,396
2016-11-111,3811,3811,3581,37116,2001,371
2016-11-101,3951,3951,3391,36522,6001,365
2016-11-091,3561,3681,2751,29421,9001,294
2016-11-081,3661,3971,3481,35315,0001,353
2016-11-071,4311,4461,4091,4247,0001,424
2016-11-041,4051,4051,3731,40214,2001,402
2016-11-021,4361,4421,4081,40812,9001,408
2016-11-011,4501,4561,4391,44810,7001,448
2016-10-311,4491,4541,4421,4509,2001,450
2016-10-281,4451,4501,4381,44915,3001,449
2016-10-271,4421,4461,4351,4459,3001,445
2016-10-261,4411,4431,4351,44010,9001,440
2016-10-251,4411,4441,4041,44114,8001,441
2016-10-241,4181,4381,4171,4383,8001,438
2016-10-211,4391,4401,4161,4217,8001,421
2016-10-201,4161,4341,4161,4347,0001,434
2016-10-191,4431,4431,4001,4295,3001,429
2016-10-171,4311,4451,4281,4409,2001,440
2016-10-131,4301,4301,4101,4193,9001,419
2016-10-121,4331,4391,4121,41810,4001,418
2016-10-111,4411,4471,3871,44114,3001,441
2016-10-071,4371,4461,4271,4417,4001,441
2016-10-061,4481,4491,4361,43911,1001,439
2016-10-051,4281,4471,4281,43911,4001,439
2016-10-041,4311,4461,4311,4419,1001,441
2016-10-031,4251,4471,4251,4464,4001,446
2016-09-301,4071,4431,3901,42913,5001,429
2016-09-291,4491,4551,4421,44410,4001,444
2016-09-281,4341,4501,4221,4496,3001,449
2016-09-271,4221,4501,4221,45012,1001,450
2016-09-261,4491,4491,4271,4447,9001,444
2016-09-231,4301,4401,4111,44015,6001,440
2016-09-211,3981,4301,3701,43015,8001,430
2016-09-201,3651,4001,3651,39811,4001,398
2016-09-161,3941,3981,3651,36514,1001,365
2016-09-151,3771,3851,3731,3804,3001,380
2016-09-141,3601,3941,3601,3908,2001,390
2016-09-131,3951,3951,3751,3775,1001,377
2016-09-121,3901,3921,3721,3788,3001,378
2016-09-091,3841,4031,3781,40011,7001,400
2016-09-081,3901,3941,3601,38610,2001,386
2016-09-071,3801,4001,3611,38111,7001,381
2016-09-061,3961,4001,3601,37910,0001,379
2016-09-051,3821,4011,3701,38111,4001,381
2016-09-021,3951,4021,3801,3858,2001,385
2016-09-011,3951,3951,3841,3955,7001,395
2016-08-311,3571,3871,3541,3799,4001,379
2016-08-301,3571,3611,3461,3563,6001,356
2016-08-291,3681,3691,3451,3656,8001,365
2016-08-261,3331,3501,3321,3376,9001,337
2016-08-251,3611,3691,3391,3507,4001,350
2016-08-241,3751,3751,3031,35810,0001,358
2016-08-231,3721,3801,3561,3588,7001,358
2016-08-221,3591,3761,3521,3727,0001,372
2016-08-191,3641,3721,3461,36410,8001,364
2016-08-181,3551,3641,3401,3579,7001,357
2016-08-171,3701,3701,3421,36413,3001,364
2016-08-161,3831,3831,3701,3709,3001,370
2016-08-151,3821,3901,3751,3886,0001,388
2016-08-121,4041,4061,3551,38114,7001,381
2016-08-101,4091,4101,3901,40115,0001,401
2016-08-091,3751,4091,3751,4098,4001,409
2016-08-081,3551,3921,3551,37511,6001,375
2016-08-051,3891,3931,3511,35312,3001,353
2016-08-041,3881,4091,3811,40913,0001,409
2016-08-031,4021,4031,3841,38812,5001,388
2016-08-021,4121,4141,3981,4029,1001,402
2016-08-011,4261,4261,4051,41210,8001,412
2016-07-291,4221,4281,4011,42614,3001,426
2016-07-281,4081,4251,4061,42212,4001,422
2016-07-271,4251,4291,4001,40811,7001,408
2016-07-261,4161,4241,4011,41110,4001,411
2016-07-251,4201,4251,4131,41711,9001,417
2016-07-221,3991,4131,3951,40811,5001,408
2016-07-211,4151,4231,3911,39914,4001,399
2016-07-201,4191,4191,4001,41418,5001,414
2016-07-191,4111,4171,4011,41712,7001,417
2016-07-151,3981,4161,3901,39613,3001,396
2016-07-141,4091,4231,3931,39516,0001,395
2016-07-131,4201,4291,4051,40916,5001,409
2016-07-121,3911,4221,3911,40122,2001,401
2016-07-111,3621,3931,3611,39117,3001,391
2016-07-081,3611,3681,3201,32311,7001,323
2016-07-071,3611,3891,3411,35012,9001,350
2016-07-061,3631,3641,3261,35914,9001,359
2016-07-051,3741,3741,3571,36513,5001,365
2016-07-041,3341,3591,3281,35813,1001,358
2016-07-011,2911,3241,2911,32211,6001,322
2016-06-301,2971,3001,2851,2858,0001,285
2016-06-291,3151,3151,2671,29611,4001,296
2016-06-281,3001,3251,2931,30013,0001,300
2016-06-271,2791,3231,2791,31812,8001,318
2016-06-241,4021,4021,2231,26731,0001,267
2016-06-231,3701,4001,3701,39223,1001,392
2016-06-221,3551,3751,3551,36819,6001,368
2016-06-211,3061,3581,3031,35118,5001,351
2016-06-201,3201,3561,3051,30821,9001,308
2016-06-171,3251,3311,2871,29334,5001,293
2016-06-161,3411,3511,3081,31217,1001,312
2016-06-151,3571,3701,3401,34119,9001,341
2016-06-141,3761,3811,3601,36917,4001,369
2016-06-131,3881,3881,3691,37819,3001,378
2016-06-101,4181,4181,3801,40343,5001,403
2016-06-091,3741,4131,3721,41033,9001,410
2016-06-081,3651,3741,3631,37416,7001,374
2016-06-071,3481,3661,3481,36514,0001,365
2016-06-061,3251,3461,3251,34611,5001,346
2016-06-031,3291,3451,3291,3457,7001,345
2016-06-021,3471,3471,3261,32911,9001,329
2016-06-011,3421,3501,3401,34711,3001,347
2016-05-311,3311,3451,3311,34411,8001,344
2016-05-301,3201,3331,3201,33110,9001,331
2016-05-271,3121,3221,3121,32011,5001,320
2016-05-261,3041,3151,3041,31212,0001,312
2016-05-251,2901,3071,2901,30317,8001,303
2016-05-241,2711,2881,2681,28411,6001,284
2016-05-231,2581,2771,2571,27119,5001,271
2016-05-201,2201,2601,2201,25823,3001,258
2016-05-191,2361,2361,2151,21811,9001,218
2016-05-181,2411,2451,2261,23412,2001,234
2016-05-171,2291,2411,2281,23912,2001,239
2016-05-161,2231,2461,2161,22914,0001,229
2016-05-131,2201,2381,2131,21327,1001,213
2016-05-121,2201,2391,2201,23110,2001,231
2016-05-111,2621,2621,2291,24011,8001,240
2016-05-101,2321,2551,2271,24314,4001,243
2016-05-091,2211,2511,2201,2247,5001,224
2016-05-061,2361,2421,2011,22017,5001,220
2016-05-021,2201,2301,2101,21612,2001,216
2016-04-281,2761,2881,2371,23911,9001,239
2016-04-271,2471,2661,2471,2637,8001,263
2016-04-261,2751,2751,2381,2598,7001,259
2016-04-251,2851,2851,2611,27512,3001,275
2016-04-221,2491,2721,2491,26817,8001,268
2016-04-211,2481,2741,2451,24929,7001,249
2016-04-201,2331,2461,2251,23032,6001,230
2016-04-191,2331,2441,2231,24020,2001,240
2016-04-181,2211,2441,2141,2367,7001,236
2016-04-151,2401,2621,2261,2579,0001,257
2016-04-141,2641,2801,2451,25123,2001,251
2016-04-131,2371,2791,2351,24313,1001,243
2016-04-121,2211,2441,2111,22313,2001,223
2016-04-111,2291,2291,2001,22510,9001,225
2016-04-081,2071,2331,1961,22215,2001,222
2016-04-071,2201,2481,2111,2239,6001,223
2016-04-061,2121,2251,1991,2209,5001,220
2016-04-051,2681,2741,2201,22914,4001,229
2016-04-041,2631,2881,2631,28312,1001,283
2016-04-011,3211,3211,2551,26623,6001,266
2016-03-311,3331,3341,3021,31610,3001,316
2016-03-301,3371,3421,3261,3274,9001,327
2016-03-291,3241,3491,3241,3428,3001,342
2016-03-281,3361,3501,3311,35012,4001,350
2016-03-251,3421,3471,3351,3408,1001,340
2016-03-241,3591,3591,3381,3389,3001,338
2016-03-231,3661,3711,3481,3629,5001,362
2016-03-221,3451,3771,3341,36630,3001,366
2016-03-181,3281,3391,3061,33710,8001,337
2016-03-171,3291,3401,3041,32812,2001,328
2016-03-161,3211,3391,3171,3238,5001,323
2016-03-151,3231,3471,3201,32813,7001,328
2016-03-141,3271,3411,3141,32612,4001,326
2016-03-111,3131,3201,3011,32021,3001,320
2016-03-101,3161,3231,2971,31310,0001,313
2016-03-091,2971,3071,2811,30311,8001,303
2016-03-081,3071,3091,2901,3067,1001,306
2016-03-071,3271,3271,3091,3158,9001,315
2016-03-041,2951,3221,2921,31614,6001,316
2016-03-031,3041,3171,2881,31110,5001,311
2016-03-021,3161,3161,2851,30914,8001,309
2016-03-011,2941,3001,2701,28914,5001,289
2016-02-291,2641,3141,2641,29337,3001,293
2016-02-261,2981,3041,2501,26134,8001,261
2016-02-251,2391,3301,2321,33056,4001,330
2016-02-241,2261,2541,2261,23113,1001,231
2016-02-231,2401,2621,2401,24012,4001,240
2016-02-221,2131,2371,2131,2326,6001,232
2016-02-191,2281,2361,2191,22910,4001,229
2016-02-181,2551,2621,2321,24813,4001,248
2016-02-171,2211,2361,2061,22616,9001,226
2016-02-161,2301,2721,2261,22619,6001,226
2016-02-151,1851,2281,1801,22319,5001,223
2016-02-121,1501,1791,1201,14343,8001,143
2016-02-101,2341,2451,1651,17552,0001,175
2016-02-091,2711,2791,2621,27016,4001,270
2016-02-081,3101,3261,2891,31729,3001,317
2016-02-051,3101,3631,3061,32835,8001,328
2016-02-041,3101,3111,3001,30612,0001,306
2016-02-031,3201,3301,3011,31518,7001,315
2016-02-021,3451,3501,3241,32813,4001,328
2016-02-011,3261,3481,3261,34510,8001,345
2016-01-291,2991,3261,2791,32612,9001,326
2016-01-281,2881,3001,2771,29811,1001,298
2016-01-271,2681,2921,2681,2828,6001,282
2016-01-261,2701,2701,2361,24313,3001,243
2016-01-251,2931,2951,2701,28014,9001,280
2016-01-221,2371,2701,2201,27018,1001,270
2016-01-211,2251,2541,1901,19220,1001,192
2016-01-201,2611,2701,2311,23121,7001,231
2016-01-191,2811,2921,2541,26715,9001,267
2016-01-181,2601,2851,2581,28114,3001,281
2016-01-151,3301,3431,3011,30716,9001,307
2016-01-141,3351,3351,3061,32621,1001,326
2016-01-131,3151,3491,3151,34711,4001,347
2016-01-121,3531,3601,3141,31432,1001,314
2016-01-081,3961,4031,3581,36616,8001,366
2016-01-071,4051,4201,3751,39720,5001,397
2016-01-061,4311,4401,4081,42520,8001,425
2016-01-051,4421,4491,4271,43514,9001,435
2016-01-041,4401,4501,4291,44419,6001,444

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