1. HOME >
  2. 株価時系列 >
  3. 5013 >
  4. 2019年

5013 ユシロ化学工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4521,4611,4481,4566,5001,456
2019-12-271,4791,4791,4691,4695,0001,469
2019-12-261,4511,4701,4511,47010,7001,470
2019-12-251,4921,4921,4671,4687,8001,468
2019-12-241,4711,4891,4711,4847,8001,484
2019-12-231,4801,4801,4551,46911,2001,469
2019-12-201,4821,5071,4661,46643,9001,466
2019-12-191,4791,4921,4771,48412,8001,484
2019-12-181,4941,4941,4681,47111,7001,471
2019-12-171,4661,4941,4551,49318,2001,493
2019-12-161,4651,4731,4521,45713,4001,457
2019-12-131,4551,4721,4491,46537,0001,465
2019-12-121,4631,4691,4511,45413,1001,454
2019-12-111,4631,4751,4501,45820,1001,458
2019-12-101,4401,4651,4241,46464,6001,464
2019-12-091,3901,4131,3901,41239,9001,412
2019-12-061,3731,3831,3651,38219,3001,382
2019-12-051,3671,3731,3601,36621,3001,366
2019-12-041,3551,3661,3451,36017,5001,360
2019-12-031,3701,3701,3531,35625,1001,356
2019-12-021,3741,3851,3711,37533,0001,375
2019-11-291,3741,3771,3711,3759,5001,375
2019-11-281,3861,3861,3731,37412,2001,374
2019-11-271,3941,3991,3781,3809,7001,380
2019-11-261,4001,4001,3881,39413,8001,394
2019-11-251,3951,4001,3911,39211,3001,392
2019-11-221,3851,3901,3771,37816,4001,378
2019-11-211,4051,4051,3741,39915,0001,399
2019-11-201,3991,4111,3891,39427,2001,394
2019-11-191,3911,4021,3671,39220,1001,392
2019-11-181,4001,4151,3911,39615,1001,396
2019-11-151,4151,4181,3941,39931,4001,399
2019-11-141,4151,4151,4001,40117,2001,401
2019-11-131,4361,4371,4201,4227,2001,422
2019-11-121,4571,4571,4341,4428,0001,442
2019-11-111,4501,4591,4421,45815,6001,458
2019-11-081,4751,4791,4331,44927,0001,449
2019-11-071,4561,4661,3991,45541,6001,455
2019-11-061,4601,4771,4551,47739,4001,477
2019-11-051,4451,4731,4361,46935,6001,469
2019-11-011,4261,4441,4181,44419,3001,444
2019-10-311,4281,4401,4261,42815,5001,428
2019-10-301,4331,4421,4151,41660,9001,416
2019-10-291,4501,4501,4311,44020,1001,440
2019-10-281,4301,4501,4301,44635,0001,446
2019-10-251,3931,4331,3931,42333,3001,423
2019-10-241,3761,3851,3621,38414,9001,384
2019-10-231,3751,3751,3491,37113,4001,371
2019-10-211,3741,3831,3691,3729,5001,372
2019-10-181,3681,3781,3641,37010,0001,370
2019-10-171,3701,3701,3561,3618,8001,361
2019-10-161,3521,3791,3521,37915,9001,379
2019-10-151,3451,3621,3351,35115,7001,351
2019-10-111,3441,3441,3131,33310,8001,333
2019-10-101,3351,3431,3221,33410,8001,334
2019-10-091,3221,3331,3171,33010,1001,330
2019-10-081,3191,3321,3181,32515,3001,325
2019-10-071,3531,3531,3201,3308,5001,330
2019-10-041,3291,3341,3101,3276,9001,327
2019-10-031,3281,3361,3231,3296,4001,329
2019-10-021,3501,3541,3401,34011,0001,340
2019-10-011,3501,3581,3461,3587,5001,358
2019-09-301,3601,3681,3321,33717,3001,337
2019-09-271,3671,3841,3671,38112,7001,381
2019-09-261,3771,3951,3771,38719,1001,387
2019-09-251,3651,3761,3651,3768,2001,376
2019-09-241,3641,3781,3641,3767,3001,376
2019-09-201,3701,3751,3511,37511,5001,375
2019-09-191,3581,3701,3491,37013,5001,370
2019-09-181,3701,3701,3431,3528,7001,352
2019-09-171,3591,3751,3571,36917,3001,369
2019-09-131,3501,3591,3371,35927,8001,359
2019-09-121,3391,3501,3261,34817,9001,348
2019-09-111,3251,3401,3071,34016,1001,340
2019-09-101,3071,3291,3001,32410,4001,324
2019-09-091,2851,2941,2811,2949,3001,294
2019-09-061,2821,2851,2731,2853,8001,285
2019-09-051,2701,2921,2601,28222,1001,282
2019-09-041,2561,2691,2551,2645,2001,264
2019-09-031,2681,2701,2591,2655,5001,265
2019-09-021,2761,2861,2201,2699,2001,269
2019-08-301,2671,2921,2591,29217,7001,292
2019-08-291,2621,2691,2621,2674,6001,267
2019-08-281,2501,2551,2461,2554,6001,255
2019-08-271,2411,2511,2381,2385,0001,238
2019-08-261,2561,2611,2331,24313,2001,243
2019-08-231,3281,3281,2621,28020,3001,280
2019-08-221,3361,3361,3031,3125,9001,312
2019-08-211,3261,3381,3261,3302,6001,330
2019-08-201,3231,3371,3231,3375,1001,337
2019-08-191,3101,3241,3101,3134,0001,313
2019-08-161,3161,3161,2991,3043,8001,304
2019-08-151,2821,3151,2821,3157,1001,315
2019-08-141,3121,3171,2891,31210,9001,312
2019-08-131,2861,3011,2621,28213,8001,282
2019-08-091,2601,2821,2601,2775,5001,277
2019-08-081,2431,2731,2431,2558,7001,255
2019-08-071,2491,2601,2431,2435,8001,243
2019-08-061,2451,2601,2451,25211,0001,252
2019-08-051,2901,2951,2551,27115,3001,271
2019-08-021,3051,3131,2881,29414,3001,294
2019-08-011,3481,3481,3271,3334,1001,333
2019-07-311,3411,3531,3361,3487,9001,348
2019-07-301,3321,3501,3301,35011,2001,350
2019-07-291,3281,3351,3181,3356,1001,335
2019-07-261,3341,3341,3251,3282,6001,328
2019-07-251,3381,3401,3261,3347,0001,334
2019-07-241,3211,3261,3121,3244,8001,324
2019-07-231,3131,3241,3071,3094,9001,309
2019-07-221,3201,3201,3011,3015,6001,301
2019-07-191,2961,3201,2921,3205,3001,320
2019-07-181,3281,3281,2811,28119,1001,281
2019-07-171,3251,3311,3181,3225,7001,322
2019-07-161,3341,3421,3221,3297,5001,329
2019-07-121,3421,3431,3301,3376,0001,337
2019-07-111,3281,3451,3281,33312,9001,333
2019-07-101,3271,3381,3271,32814,5001,328
2019-07-091,3491,3651,3461,3578,1001,357
2019-07-081,3631,3631,3411,3506,5001,350
2019-07-051,3761,3771,3631,36419,8001,364
2019-07-041,3401,3571,3401,35412,3001,354
2019-07-031,3381,3491,3351,3437,3001,343
2019-07-021,3441,3471,3331,33910,8001,339
2019-07-011,3211,3451,3171,3458,9001,345
2019-06-281,3191,3291,3001,3018,4001,301
2019-06-271,3091,3331,3091,3254,3001,325
2019-06-261,3201,3241,3011,3017,0001,301
2019-06-251,3601,3601,3171,32313,7001,323
2019-06-241,3201,3301,3191,3306,5001,330
2019-06-211,3311,3341,3201,3206,0001,320
2019-06-201,3341,3371,3241,3271,4001,327
2019-06-191,3201,3301,3121,3269,4001,326
2019-06-181,3361,3361,3121,3129,8001,312
2019-06-171,3321,3441,3321,3365,1001,336
2019-06-141,3351,3531,3351,3487,4001,348
2019-06-131,3411,3411,3201,33812,2001,338
2019-06-121,3381,3551,3361,3378,3001,337
2019-06-111,3651,3661,3251,33913,9001,339
2019-06-101,3801,3941,3631,36330,6001,363
2019-06-071,3451,3641,3361,36215,6001,362
2019-06-061,3201,3431,3181,34214,3001,342
2019-06-051,2951,3281,2951,3269,7001,326
2019-06-041,2541,2901,2461,28911,5001,289
2019-06-031,2671,2681,2421,2437,6001,243
2019-05-311,2771,2831,2701,2806,5001,280
2019-05-301,2801,3001,2701,27712,3001,277
2019-05-291,2911,2961,2831,2839,8001,283
2019-05-281,2971,3011,2901,2908,5001,290
2019-05-271,2911,3101,2911,3008,1001,300
2019-05-241,3071,3091,2931,30718,7001,307
2019-05-231,2921,3101,2921,3078,2001,307
2019-05-221,3251,3251,3081,3089,1001,308
2019-05-211,3221,3311,3061,3257,9001,325
2019-05-201,3361,3401,3231,3236,9001,323
2019-05-171,3431,3501,3261,33822,6001,338
2019-05-161,3441,3441,3301,33714,9001,337
2019-05-151,2961,3441,2681,34123,8001,341
2019-05-141,2451,2611,2251,25716,9001,257
2019-05-131,2791,2791,2521,2528,7001,252
2019-05-101,2651,2921,2651,26714,7001,267
2019-05-091,2601,2711,2521,26315,7001,263
2019-05-081,3021,3021,2591,26225,9001,262
2019-05-071,3261,3261,2901,29013,5001,290
2019-04-261,3291,3391,3211,3299,2001,329
2019-04-251,3431,3461,3261,33214,3001,332
2019-04-241,3351,3361,3211,3296,2001,329
2019-04-231,3241,3391,3241,3389,8001,338
2019-04-221,3221,3321,3211,3323,7001,332
2019-04-191,3341,3341,3141,3222,3001,322
2019-04-181,3161,3301,3121,3228,5001,322
2019-04-171,3341,3361,3171,3354,7001,335
2019-04-161,3361,3451,3111,3286,1001,328
2019-04-151,3171,3471,3171,34614,1001,346
2019-04-121,3311,3311,2951,30211,3001,302
2019-04-111,3111,3281,3111,3223,3001,322
2019-04-101,3361,3361,3061,3195,4001,319
2019-04-091,3331,3481,3291,3477,4001,347
2019-04-081,3401,3401,3241,3286,3001,328
2019-04-051,3361,3451,3251,3448,3001,344
2019-04-041,3281,3421,3281,3386,1001,338
2019-04-031,3201,3381,3101,3389,2001,338
2019-04-021,3381,3381,3211,3308,8001,330
2019-04-011,2981,3261,2981,32414,5001,324
2019-03-291,2841,2901,2701,2816,9001,281
2019-03-281,3261,3261,2821,28314,5001,283
2019-03-271,2991,3561,2921,34920,7001,349
2019-03-261,2771,3391,2771,33925,0001,339
2019-03-251,3211,3211,2751,27615,9001,276
2019-03-221,3151,3151,2831,31310,3001,313
2019-03-201,2861,3061,2861,2958,6001,295
2019-03-191,3111,3111,2771,28613,9001,286
2019-03-181,3001,3101,2801,30914,3001,309
2019-03-151,2711,3021,2711,28414,8001,284
2019-03-141,2721,2851,2581,27113,7001,271
2019-03-131,2831,2921,2571,2628,2001,262
2019-03-121,2671,3001,2651,29314,4001,293
2019-03-111,2511,2611,2451,25914,1001,259
2019-03-081,2651,2661,2431,25316,6001,253
2019-03-071,2921,3021,2711,28112,6001,281
2019-03-061,3171,3171,2981,3059,9001,305
2019-03-051,3101,3231,3031,32114,3001,321
2019-03-041,3251,3301,3091,3219,5001,321
2019-03-011,3191,3241,3151,3207,5001,320
2019-02-281,3111,3311,3061,3288,2001,328
2019-02-271,3281,3331,3091,31112,2001,311
2019-02-261,3211,3261,3121,3256,3001,325
2019-02-251,3191,3281,3171,32710,0001,327
2019-02-221,3181,3271,3031,32117,3001,321
2019-02-211,3141,3381,3141,32012,2001,320
2019-02-201,3151,3331,3041,31410,0001,314
2019-02-191,2981,3281,2981,31615,9001,316
2019-02-181,2921,3171,2921,31211,2001,312
2019-02-151,2671,2881,2581,28510,1001,285
2019-02-141,2771,2821,2531,26111,2001,261
2019-02-131,2641,2861,2631,28213,5001,282
2019-02-121,2361,2631,2351,26222,2001,262
2019-02-081,2211,2361,2041,23016,4001,230
2019-02-071,2291,2451,2111,22918,4001,229
2019-02-061,2281,2361,2211,23611,8001,236
2019-02-051,1921,2281,1831,22712,4001,227
2019-02-041,1721,2001,1721,19215,1001,192
2019-02-011,1731,1771,1551,15711,7001,157
2019-01-311,1731,1881,1651,17312,1001,173
2019-01-301,1891,1891,1641,16521,4001,165
2019-01-291,1801,1861,1701,17311,7001,173
2019-01-281,2011,2011,1831,18314,6001,183
2019-01-251,1981,2161,1971,20110,8001,201
2019-01-241,1851,1951,1821,1885,3001,188
2019-01-231,1921,1941,1751,1858,6001,185
2019-01-221,1971,1981,1821,18912,8001,189
2019-01-211,1841,2031,1841,19710,7001,197
2019-01-181,1891,2021,1821,18210,9001,182
2019-01-171,1881,1931,1791,18313,8001,183
2019-01-161,1971,2021,1861,18811,2001,188
2019-01-151,2081,2161,1961,20811,3001,208
2019-01-111,2181,2211,2061,2149,4001,214
2019-01-101,2061,2281,2011,22117,0001,221
2019-01-091,2021,2091,1881,20414,0001,204
2019-01-081,1861,2111,1861,19812,5001,198
2019-01-071,2011,2161,1791,18612,6001,186
2019-01-041,1531,1841,1411,17120,8001,171

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