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
2016-12-30	1,437	1,439	1,410	1,437	7,300	1,437
2016-12-29	1,441	1,450	1,419	1,432	16,900	1,432
2016-12-28	1,442	1,447	1,431	1,442	6,500	1,442
2016-12-27	1,443	1,458	1,433	1,440	8,600	1,440
2016-12-26	1,455	1,455	1,441	1,443	12,900	1,443
2016-12-22	1,446	1,457	1,446	1,457	7,700	1,457
2016-12-21	1,457	1,457	1,436	1,445	13,800	1,445
2016-12-20	1,441	1,454	1,435	1,454	14,700	1,454
2016-12-19	1,448	1,450	1,436	1,450	10,300	1,450
2016-12-16	1,470	1,475	1,450	1,457	16,100	1,457
2016-12-15	1,484	1,488	1,460	1,470	12,800	1,470
2016-12-14	1,487	1,487	1,465	1,477	7,400	1,477
2016-12-13	1,459	1,490	1,456	1,484	19,900	1,484
2016-12-12	1,460	1,460	1,442	1,460	18,700	1,460
2016-12-09	1,435	1,450	1,432	1,450	24,600	1,450
2016-12-08	1,437	1,437	1,424	1,434	10,400	1,434
2016-12-07	1,406	1,429	1,405	1,424	13,200	1,424
2016-12-06	1,408	1,411	1,392	1,402	13,600	1,402
2016-12-05	1,391	1,418	1,386	1,395	10,500	1,395
2016-12-02	1,396	1,412	1,396	1,401	16,200	1,401
2016-12-01	1,405	1,437	1,405	1,424	15,800	1,424
2016-11-30	1,402	1,412	1,395	1,400	7,100	1,400
2016-11-29	1,391	1,406	1,391	1,406	8,700	1,406
2016-11-28	1,383	1,412	1,383	1,412	7,900	1,412
2016-11-25	1,398	1,398	1,380	1,390	15,300	1,390
2016-11-24	1,429	1,429	1,394	1,403	10,200	1,403
2016-11-22	1,405	1,423	1,375	1,419	11,400	1,419
2016-11-21	1,401	1,414	1,400	1,414	3,600	1,414
2016-11-18	1,399	1,410	1,392	1,401	7,700	1,401
2016-11-17	1,388	1,399	1,375	1,395	4,900	1,395
2016-11-16	1,403	1,404	1,388	1,402	8,000	1,402
2016-11-15	1,388	1,405	1,380	1,394	9,000	1,394
2016-11-14	1,396	1,400	1,386	1,396	13,500	1,396
2016-11-11	1,381	1,381	1,358	1,371	16,200	1,371
2016-11-10	1,395	1,395	1,339	1,365	22,600	1,365
2016-11-09	1,356	1,368	1,275	1,294	21,900	1,294
2016-11-08	1,366	1,397	1,348	1,353	15,000	1,353
2016-11-07	1,431	1,446	1,409	1,424	7,000	1,424
2016-11-04	1,405	1,405	1,373	1,402	14,200	1,402
2016-11-02	1,436	1,442	1,408	1,408	12,900	1,408
2016-11-01	1,450	1,456	1,439	1,448	10,700	1,448
2016-10-31	1,449	1,454	1,442	1,450	9,200	1,450
2016-10-28	1,445	1,450	1,438	1,449	15,300	1,449
2016-10-27	1,442	1,446	1,435	1,445	9,300	1,445
2016-10-26	1,441	1,443	1,435	1,440	10,900	1,440
2016-10-25	1,441	1,444	1,404	1,441	14,800	1,441
2016-10-24	1,418	1,438	1,417	1,438	3,800	1,438
2016-10-21	1,439	1,440	1,416	1,421	7,800	1,421
2016-10-20	1,416	1,434	1,416	1,434	7,000	1,434
2016-10-19	1,443	1,443	1,400	1,429	5,300	1,429
2016-10-17	1,431	1,445	1,428	1,440	9,200	1,440
2016-10-13	1,430	1,430	1,410	1,419	3,900	1,419
2016-10-12	1,433	1,439	1,412	1,418	10,400	1,418
2016-10-11	1,441	1,447	1,387	1,441	14,300	1,441
2016-10-07	1,437	1,446	1,427	1,441	7,400	1,441
2016-10-06	1,448	1,449	1,436	1,439	11,100	1,439
2016-10-05	1,428	1,447	1,428	1,439	11,400	1,439
2016-10-04	1,431	1,446	1,431	1,441	9,100	1,441
2016-10-03	1,425	1,447	1,425	1,446	4,400	1,446
2016-09-30	1,407	1,443	1,390	1,429	13,500	1,429
2016-09-29	1,449	1,455	1,442	1,444	10,400	1,444
2016-09-28	1,434	1,450	1,422	1,449	6,300	1,449
2016-09-27	1,422	1,450	1,422	1,450	12,100	1,450
2016-09-26	1,449	1,449	1,427	1,444	7,900	1,444
2016-09-23	1,430	1,440	1,411	1,440	15,600	1,440
2016-09-21	1,398	1,430	1,370	1,430	15,800	1,430
2016-09-20	1,365	1,400	1,365	1,398	11,400	1,398
2016-09-16	1,394	1,398	1,365	1,365	14,100	1,365
2016-09-15	1,377	1,385	1,373	1,380	4,300	1,380
2016-09-14	1,360	1,394	1,360	1,390	8,200	1,390
2016-09-13	1,395	1,395	1,375	1,377	5,100	1,377
2016-09-12	1,390	1,392	1,372	1,378	8,300	1,378
2016-09-09	1,384	1,403	1,378	1,400	11,700	1,400
2016-09-08	1,390	1,394	1,360	1,386	10,200	1,386
2016-09-07	1,380	1,400	1,361	1,381	11,700	1,381
2016-09-06	1,396	1,400	1,360	1,379	10,000	1,379
2016-09-05	1,382	1,401	1,370	1,381	11,400	1,381
2016-09-02	1,395	1,402	1,380	1,385	8,200	1,385
2016-09-01	1,395	1,395	1,384	1,395	5,700	1,395
2016-08-31	1,357	1,387	1,354	1,379	9,400	1,379
2016-08-30	1,357	1,361	1,346	1,356	3,600	1,356
2016-08-29	1,368	1,369	1,345	1,365	6,800	1,365
2016-08-26	1,333	1,350	1,332	1,337	6,900	1,337
2016-08-25	1,361	1,369	1,339	1,350	7,400	1,350
2016-08-24	1,375	1,375	1,303	1,358	10,000	1,358
2016-08-23	1,372	1,380	1,356	1,358	8,700	1,358
2016-08-22	1,359	1,376	1,352	1,372	7,000	1,372
2016-08-19	1,364	1,372	1,346	1,364	10,800	1,364
2016-08-18	1,355	1,364	1,340	1,357	9,700	1,357
2016-08-17	1,370	1,370	1,342	1,364	13,300	1,364
2016-08-16	1,383	1,383	1,370	1,370	9,300	1,370
2016-08-15	1,382	1,390	1,375	1,388	6,000	1,388
2016-08-12	1,404	1,406	1,355	1,381	14,700	1,381
2016-08-10	1,409	1,410	1,390	1,401	15,000	1,401
2016-08-09	1,375	1,409	1,375	1,409	8,400	1,409
2016-08-08	1,355	1,392	1,355	1,375	11,600	1,375
2016-08-05	1,389	1,393	1,351	1,353	12,300	1,353
2016-08-04	1,388	1,409	1,381	1,409	13,000	1,409
2016-08-03	1,402	1,403	1,384	1,388	12,500	1,388
2016-08-02	1,412	1,414	1,398	1,402	9,100	1,402
2016-08-01	1,426	1,426	1,405	1,412	10,800	1,412
2016-07-29	1,422	1,428	1,401	1,426	14,300	1,426
2016-07-28	1,408	1,425	1,406	1,422	12,400	1,422
2016-07-27	1,425	1,429	1,400	1,408	11,700	1,408
2016-07-26	1,416	1,424	1,401	1,411	10,400	1,411
2016-07-25	1,420	1,425	1,413	1,417	11,900	1,417
2016-07-22	1,399	1,413	1,395	1,408	11,500	1,408
2016-07-21	1,415	1,423	1,391	1,399	14,400	1,399
2016-07-20	1,419	1,419	1,400	1,414	18,500	1,414
2016-07-19	1,411	1,417	1,401	1,417	12,700	1,417
2016-07-15	1,398	1,416	1,390	1,396	13,300	1,396
2016-07-14	1,409	1,423	1,393	1,395	16,000	1,395
2016-07-13	1,420	1,429	1,405	1,409	16,500	1,409
2016-07-12	1,391	1,422	1,391	1,401	22,200	1,401
2016-07-11	1,362	1,393	1,361	1,391	17,300	1,391
2016-07-08	1,361	1,368	1,320	1,323	11,700	1,323
2016-07-07	1,361	1,389	1,341	1,350	12,900	1,350
2016-07-06	1,363	1,364	1,326	1,359	14,900	1,359
2016-07-05	1,374	1,374	1,357	1,365	13,500	1,365
2016-07-04	1,334	1,359	1,328	1,358	13,100	1,358
2016-07-01	1,291	1,324	1,291	1,322	11,600	1,322
2016-06-30	1,297	1,300	1,285	1,285	8,000	1,285
2016-06-29	1,315	1,315	1,267	1,296	11,400	1,296
2016-06-28	1,300	1,325	1,293	1,300	13,000	1,300
2016-06-27	1,279	1,323	1,279	1,318	12,800	1,318
2016-06-24	1,402	1,402	1,223	1,267	31,000	1,267
2016-06-23	1,370	1,400	1,370	1,392	23,100	1,392
2016-06-22	1,355	1,375	1,355	1,368	19,600	1,368
2016-06-21	1,306	1,358	1,303	1,351	18,500	1,351
2016-06-20	1,320	1,356	1,305	1,308	21,900	1,308
2016-06-17	1,325	1,331	1,287	1,293	34,500	1,293
2016-06-16	1,341	1,351	1,308	1,312	17,100	1,312
2016-06-15	1,357	1,370	1,340	1,341	19,900	1,341
2016-06-14	1,376	1,381	1,360	1,369	17,400	1,369
2016-06-13	1,388	1,388	1,369	1,378	19,300	1,378
2016-06-10	1,418	1,418	1,380	1,403	43,500	1,403
2016-06-09	1,374	1,413	1,372	1,410	33,900	1,410
2016-06-08	1,365	1,374	1,363	1,374	16,700	1,374
2016-06-07	1,348	1,366	1,348	1,365	14,000	1,365
2016-06-06	1,325	1,346	1,325	1,346	11,500	1,346
2016-06-03	1,329	1,345	1,329	1,345	7,700	1,345
2016-06-02	1,347	1,347	1,326	1,329	11,900	1,329
2016-06-01	1,342	1,350	1,340	1,347	11,300	1,347
2016-05-31	1,331	1,345	1,331	1,344	11,800	1,344
2016-05-30	1,320	1,333	1,320	1,331	10,900	1,331
2016-05-27	1,312	1,322	1,312	1,320	11,500	1,320
2016-05-26	1,304	1,315	1,304	1,312	12,000	1,312
2016-05-25	1,290	1,307	1,290	1,303	17,800	1,303
2016-05-24	1,271	1,288	1,268	1,284	11,600	1,284
2016-05-23	1,258	1,277	1,257	1,271	19,500	1,271
2016-05-20	1,220	1,260	1,220	1,258	23,300	1,258
2016-05-19	1,236	1,236	1,215	1,218	11,900	1,218
2016-05-18	1,241	1,245	1,226	1,234	12,200	1,234
2016-05-17	1,229	1,241	1,228	1,239	12,200	1,239
2016-05-16	1,223	1,246	1,216	1,229	14,000	1,229
2016-05-13	1,220	1,238	1,213	1,213	27,100	1,213
2016-05-12	1,220	1,239	1,220	1,231	10,200	1,231
2016-05-11	1,262	1,262	1,229	1,240	11,800	1,240
2016-05-10	1,232	1,255	1,227	1,243	14,400	1,243
2016-05-09	1,221	1,251	1,220	1,224	7,500	1,224
2016-05-06	1,236	1,242	1,201	1,220	17,500	1,220
2016-05-02	1,220	1,230	1,210	1,216	12,200	1,216
2016-04-28	1,276	1,288	1,237	1,239	11,900	1,239
2016-04-27	1,247	1,266	1,247	1,263	7,800	1,263
2016-04-26	1,275	1,275	1,238	1,259	8,700	1,259
2016-04-25	1,285	1,285	1,261	1,275	12,300	1,275
2016-04-22	1,249	1,272	1,249	1,268	17,800	1,268
2016-04-21	1,248	1,274	1,245	1,249	29,700	1,249
2016-04-20	1,233	1,246	1,225	1,230	32,600	1,230
2016-04-19	1,233	1,244	1,223	1,240	20,200	1,240
2016-04-18	1,221	1,244	1,214	1,236	7,700	1,236
2016-04-15	1,240	1,262	1,226	1,257	9,000	1,257
2016-04-14	1,264	1,280	1,245	1,251	23,200	1,251
2016-04-13	1,237	1,279	1,235	1,243	13,100	1,243
2016-04-12	1,221	1,244	1,211	1,223	13,200	1,223
2016-04-11	1,229	1,229	1,200	1,225	10,900	1,225
2016-04-08	1,207	1,233	1,196	1,222	15,200	1,222
2016-04-07	1,220	1,248	1,211	1,223	9,600	1,223
2016-04-06	1,212	1,225	1,199	1,220	9,500	1,220
2016-04-05	1,268	1,274	1,220	1,229	14,400	1,229
2016-04-04	1,263	1,288	1,263	1,283	12,100	1,283
2016-04-01	1,321	1,321	1,255	1,266	23,600	1,266
2016-03-31	1,333	1,334	1,302	1,316	10,300	1,316
2016-03-30	1,337	1,342	1,326	1,327	4,900	1,327
2016-03-29	1,324	1,349	1,324	1,342	8,300	1,342
2016-03-28	1,336	1,350	1,331	1,350	12,400	1,350
2016-03-25	1,342	1,347	1,335	1,340	8,100	1,340
2016-03-24	1,359	1,359	1,338	1,338	9,300	1,338
2016-03-23	1,366	1,371	1,348	1,362	9,500	1,362
2016-03-22	1,345	1,377	1,334	1,366	30,300	1,366
2016-03-18	1,328	1,339	1,306	1,337	10,800	1,337
2016-03-17	1,329	1,340	1,304	1,328	12,200	1,328
2016-03-16	1,321	1,339	1,317	1,323	8,500	1,323
2016-03-15	1,323	1,347	1,320	1,328	13,700	1,328
2016-03-14	1,327	1,341	1,314	1,326	12,400	1,326
2016-03-11	1,313	1,320	1,301	1,320	21,300	1,320
2016-03-10	1,316	1,323	1,297	1,313	10,000	1,313
2016-03-09	1,297	1,307	1,281	1,303	11,800	1,303
2016-03-08	1,307	1,309	1,290	1,306	7,100	1,306
2016-03-07	1,327	1,327	1,309	1,315	8,900	1,315
2016-03-04	1,295	1,322	1,292	1,316	14,600	1,316
2016-03-03	1,304	1,317	1,288	1,311	10,500	1,311
2016-03-02	1,316	1,316	1,285	1,309	14,800	1,309
2016-03-01	1,294	1,300	1,270	1,289	14,500	1,289
2016-02-29	1,264	1,314	1,264	1,293	37,300	1,293
2016-02-26	1,298	1,304	1,250	1,261	34,800	1,261
2016-02-25	1,239	1,330	1,232	1,330	56,400	1,330
2016-02-24	1,226	1,254	1,226	1,231	13,100	1,231
2016-02-23	1,240	1,262	1,240	1,240	12,400	1,240
2016-02-22	1,213	1,237	1,213	1,232	6,600	1,232
2016-02-19	1,228	1,236	1,219	1,229	10,400	1,229
2016-02-18	1,255	1,262	1,232	1,248	13,400	1,248
2016-02-17	1,221	1,236	1,206	1,226	16,900	1,226
2016-02-16	1,230	1,272	1,226	1,226	19,600	1,226
2016-02-15	1,185	1,228	1,180	1,223	19,500	1,223
2016-02-12	1,150	1,179	1,120	1,143	43,800	1,143
2016-02-10	1,234	1,245	1,165	1,175	52,000	1,175
2016-02-09	1,271	1,279	1,262	1,270	16,400	1,270
2016-02-08	1,310	1,326	1,289	1,317	29,300	1,317
2016-02-05	1,310	1,363	1,306	1,328	35,800	1,328
2016-02-04	1,310	1,311	1,300	1,306	12,000	1,306
2016-02-03	1,320	1,330	1,301	1,315	18,700	1,315
2016-02-02	1,345	1,350	1,324	1,328	13,400	1,328
2016-02-01	1,326	1,348	1,326	1,345	10,800	1,345
2016-01-29	1,299	1,326	1,279	1,326	12,900	1,326
2016-01-28	1,288	1,300	1,277	1,298	11,100	1,298
2016-01-27	1,268	1,292	1,268	1,282	8,600	1,282
2016-01-26	1,270	1,270	1,236	1,243	13,300	1,243
2016-01-25	1,293	1,295	1,270	1,280	14,900	1,280
2016-01-22	1,237	1,270	1,220	1,270	18,100	1,270
2016-01-21	1,225	1,254	1,190	1,192	20,100	1,192
2016-01-20	1,261	1,270	1,231	1,231	21,700	1,231
2016-01-19	1,281	1,292	1,254	1,267	15,900	1,267
2016-01-18	1,260	1,285	1,258	1,281	14,300	1,281
2016-01-15	1,330	1,343	1,301	1,307	16,900	1,307
2016-01-14	1,335	1,335	1,306	1,326	21,100	1,326
2016-01-13	1,315	1,349	1,315	1,347	11,400	1,347
2016-01-12	1,353	1,360	1,314	1,314	32,100	1,314
2016-01-08	1,396	1,403	1,358	1,366	16,800	1,366
2016-01-07	1,405	1,420	1,375	1,397	20,500	1,397
2016-01-06	1,431	1,440	1,408	1,425	20,800	1,425
2016-01-05	1,442	1,449	1,427	1,435	14,900	1,435
2016-01-04	1,440	1,450	1,429	1,444	19,600	1,444

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