1. HOME >
  2. 株価時系列 >
  3. 5013 >
  4. 2020年

5013 ユシロ化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1121,1151,1081,1085,4001,108
2020-12-291,0961,1091,0921,1097,4001,109
2020-12-281,1371,1371,0781,09522,5001,095
2020-12-251,1351,1491,1351,1386,6001,138
2020-12-241,1501,1501,1351,1384,8001,138
2020-12-231,1651,1651,1371,1404,1001,140
2020-12-221,1711,1711,1351,1358,7001,135
2020-12-211,1671,1831,1641,1716,3001,171
2020-12-181,1681,1981,1681,16818,6001,168
2020-12-171,1771,1921,1651,1708,1001,170
2020-12-161,2031,2031,1771,1779,9001,177
2020-12-151,2011,2111,2001,2005,7001,200
2020-12-141,2031,2181,2031,2099,1001,209
2020-12-111,1961,2121,1811,2037,5001,203
2020-12-101,2231,2231,1981,20028,2001,200
2020-12-091,1971,2221,1971,21710,7001,217
2020-12-081,1881,2091,1881,1935,8001,193
2020-12-071,1871,1971,1851,1858,9001,185
2020-12-041,1801,1921,1801,1833,7001,183
2020-12-031,1701,1871,1661,1847,3001,184
2020-12-021,1881,1891,1701,17711,9001,177
2020-12-011,1941,1941,1681,16815,0001,168
2020-11-301,2441,2471,1641,16411,8001,164
2020-11-271,2261,2591,2261,24110,7001,241
2020-11-261,2481,2581,2401,2454,4001,245
2020-11-251,2801,2801,2211,23512,4001,235
2020-11-241,2461,2691,2401,2597,9001,259
2020-11-201,2451,2451,2161,21612,0001,216
2020-11-191,2971,2971,2281,2456,7001,245
2020-11-181,3171,3271,2751,28711,4001,287
2020-11-171,3621,3631,3271,3298,1001,329
2020-11-161,3211,3611,3211,36011,9001,360
2020-11-131,3481,3481,3101,3107,0001,310
2020-11-121,3341,3391,3261,3395,9001,339
2020-11-111,3591,3591,3181,33411,3001,334
2020-11-101,3491,3511,3151,33415,5001,334
2020-11-091,3251,3251,3001,3199,1001,319
2020-11-061,3301,3301,2951,3266,3001,326
2020-11-051,3101,3211,2991,3214,5001,321
2020-11-041,3451,3451,3181,3214,4001,321
2020-11-021,3001,3201,2971,32010,0001,320
2020-10-301,3031,3251,2901,2912,4001,291
2020-10-291,3021,3061,2981,3021,3001,302
2020-10-281,3101,3101,2951,3004,4001,300
2020-10-271,3081,3131,3021,3133,9001,313
2020-10-261,2991,2991,2911,2951,3001,295
2020-10-231,3531,3531,3001,3035,4001,303
2020-10-221,3371,3371,3161,3263,7001,326
2020-10-211,3191,3251,3191,3223,3001,322
2020-10-201,3311,3361,3181,3183,5001,318
2020-10-191,3491,3721,3341,3613,1001,361
2020-10-161,3221,3481,3221,3223,7001,322
2020-10-151,3831,3861,3501,3504,0001,350
2020-10-141,3891,3951,3711,3902,3001,390
2020-10-131,3601,3931,3081,3936,9001,393
2020-10-121,3791,3821,3771,3772,8001,377
2020-10-091,3901,3901,3751,3843,0001,384
2020-10-081,3671,3901,3671,3904,7001,390
2020-10-071,3881,3881,3751,3852,8001,385
2020-10-061,3891,3891,3461,3823,2001,382
2020-10-051,3901,3951,3821,39011,9001,390
2020-10-021,3491,4081,3491,39515,2001,395
2020-09-301,4031,4031,2831,32614,2001,326
2020-09-291,4031,4201,3301,39222,2001,392
2020-09-281,3701,4251,3571,42523,8001,425
2020-09-251,3411,3701,3411,36718,0001,367
2020-09-241,3391,3401,3261,3397,0001,339
2020-09-231,3171,3411,3171,3419,6001,341
2020-09-181,3351,3421,3041,34211,1001,342
2020-09-171,3261,3351,3081,3355,2001,335
2020-09-161,2991,3251,2881,32514,8001,325
2020-09-151,3261,3261,3001,3093,2001,309
2020-09-141,3351,3351,2561,31112,2001,311
2020-09-111,3361,3361,3161,33515,2001,335
2020-09-101,2831,3311,2741,31510,8001,315
2020-09-091,2751,2831,2591,28312,6001,283
2020-09-081,2521,2861,2501,2869,9001,286
2020-09-071,2641,2641,2421,2454,0001,245
2020-09-041,2631,2671,2501,2566,4001,256
2020-09-031,2691,2741,2611,2637,0001,263
2020-09-021,2891,2891,2581,2665,7001,266
2020-09-011,2711,2761,2581,2686,1001,268
2020-08-311,2931,3031,2651,2655,3001,265
2020-08-281,3051,3091,2761,2838,3001,283
2020-08-271,2921,3001,2881,2934,1001,293
2020-08-261,2791,2931,2761,2822,7001,282
2020-08-251,2881,2901,2711,2858,5001,285
2020-08-241,3001,3001,2701,2734,4001,273
2020-08-211,3031,3031,3031,3037001,303
2020-08-201,3021,3021,3001,3002,0001,300
2020-08-191,3151,3201,3131,3139001,313
2020-08-181,3161,3271,3091,3154,4001,315
2020-08-171,3171,3241,3021,3212,6001,321
2020-08-141,3551,3551,2991,32310,3001,323
2020-08-131,3421,3551,3391,3555,7001,355
2020-08-121,3121,3391,2941,3397,9001,339
2020-08-111,2751,3121,2721,31210,9001,312
2020-08-071,2601,2751,2191,27514,6001,275
2020-08-061,3001,3001,2651,2903,7001,290
2020-08-051,2981,3031,2901,3002,5001,300
2020-08-041,3101,3101,2811,3067,8001,306
2020-08-031,2711,3021,2501,2976,4001,297
2020-07-311,3091,3091,2501,2504,5001,250
2020-07-301,3101,3121,3091,3091,4001,309
2020-07-291,3121,3121,3021,3032,6001,303
2020-07-281,3301,3301,3041,3123,2001,312
2020-07-271,3491,3491,3091,3304,6001,330
2020-07-221,3531,3531,3191,3196,1001,319
2020-07-211,3281,3471,2991,3474,9001,347
2020-07-201,2871,3031,2871,3012,7001,301
2020-07-171,3031,3381,2861,28710,7001,287
2020-07-161,3441,3501,3031,3032,9001,303
2020-07-151,2891,3291,2891,3294,7001,329
2020-07-141,2871,2871,2811,2863,4001,286
2020-07-131,2361,3121,2361,2906,5001,290
2020-07-101,3051,3081,2451,25711,4001,257
2020-07-091,3101,3501,3011,3026,9001,302
2020-07-081,3201,3201,3091,3104,7001,310
2020-07-071,3301,3301,3161,3212,9001,321
2020-07-061,3701,3701,3281,3304,9001,330
2020-07-031,3631,3701,3441,37011,5001,370
2020-07-021,3511,3511,3141,3489,6001,348
2020-07-011,3421,3501,3341,3407,2001,340
2020-06-301,3791,3791,3341,3346,7001,334
2020-06-291,3441,3741,3421,37411,5001,374
2020-06-261,3101,3791,3101,37913,5001,379
2020-06-251,3701,3701,3001,30320,0001,303
2020-06-241,3531,3621,3321,3596,2001,359
2020-06-231,3321,3451,3191,3458,5001,345
2020-06-221,3321,3341,3211,3272,9001,327
2020-06-191,3081,3391,2931,32811,3001,328
2020-06-181,3201,3201,2761,3004,8001,300
2020-06-171,2981,3141,2961,3105,6001,310
2020-06-161,2831,2931,2521,29212,1001,292
2020-06-151,2721,2811,2531,2533,3001,253
2020-06-121,2761,2861,2551,2868,6001,286
2020-06-111,3271,3271,2951,2997,7001,299
2020-06-101,3111,3381,3001,32331,9001,323
2020-06-091,2901,3051,2901,30518,8001,305
2020-06-081,3001,3001,2791,3008,6001,300
2020-06-051,2691,2911,2621,2887,9001,288
2020-06-041,2541,2631,2401,2637,8001,263
2020-06-031,2761,2761,2331,25412,7001,254
2020-06-021,2961,3091,2701,27418,5001,274
2020-06-011,2601,2841,2591,2849,8001,284
2020-05-291,2991,2991,2261,23514,5001,235
2020-05-281,2641,3001,2571,30016,3001,300
2020-05-271,2421,2541,2291,2549,5001,254
2020-05-261,2281,2431,2281,24310,7001,243
2020-05-251,2501,2501,2161,2249,5001,224
2020-05-221,2751,2801,2051,21312,2001,213
2020-05-211,1991,2461,1941,24614,1001,246
2020-05-201,1901,2091,1721,18512,7001,185
2020-05-191,1931,2101,1501,19119,1001,191
2020-05-181,1761,1761,1511,1666,9001,166
2020-05-151,1361,1821,1261,1766,8001,176
2020-05-141,1961,1961,1151,11511,0001,115
2020-05-131,1801,1881,1581,1886,9001,188
2020-05-121,1581,1841,1581,1843,3001,184
2020-05-111,1581,1701,1401,1519,0001,151
2020-05-081,1571,1601,1301,1519,2001,151
2020-05-071,1631,1631,1441,1566,4001,156
2020-05-011,1391,1461,1251,1334,6001,133
2020-04-301,1651,1841,1381,14813,6001,148
2020-04-281,1691,1691,1341,13512,5001,135
2020-04-271,1521,1811,1291,1819,5001,181
2020-04-241,1551,1551,1251,14010,8001,140
2020-04-231,0881,1251,0881,1255,8001,125
2020-04-221,0731,1061,0731,08410,1001,084
2020-04-211,1261,1331,1001,1336,6001,133
2020-04-201,1231,1471,1141,1254,1001,125
2020-04-171,1771,1771,1221,12211,6001,122
2020-04-161,1011,1631,0901,16312,2001,163
2020-04-151,1301,1301,1011,10110,0001,101
2020-04-141,1431,1561,1221,1379,5001,137
2020-04-131,1351,1431,0981,13313,7001,133
2020-04-101,1571,1571,1181,1359,3001,135
2020-04-091,1401,1501,1161,1418,8001,141
2020-04-081,1271,1561,1161,13616,3001,136
2020-04-071,1791,1791,1131,12618,3001,126
2020-04-061,0851,1311,0801,11921,5001,119
2020-04-031,0691,1101,0661,08517,3001,085
2020-04-021,1091,1121,0681,09012,2001,090
2020-04-011,1471,1701,1091,10916,0001,109
2020-03-311,2361,2631,1531,18117,7001,181
2020-03-301,3051,3051,2251,29633,6001,296
2020-03-271,2081,3101,1841,31029,6001,310
2020-03-261,1631,1971,1351,19715,4001,197
2020-03-251,1831,1831,1191,16324,4001,163
2020-03-241,1501,1741,1111,15317,4001,153
2020-03-231,0121,1201,0031,11220,7001,112
2020-03-199691,00896999719,100997
2020-03-181,0051,01495996228,800962
2020-03-179731,0359581,00539,0001,005
2020-03-169691,00596397335,700973
2020-03-131,0001,02997899339,500993
2020-03-121,0601,0751,0291,02924,7001,029
2020-03-111,1101,1101,0721,07217,6001,072
2020-03-101,0891,1161,0601,11620,5001,116
2020-03-091,1201,1281,0801,09115,3001,091
2020-03-061,1671,1711,1401,14014,6001,140
2020-03-051,2111,2111,1801,18016,1001,180
2020-03-041,1941,2181,1931,19314,9001,193
2020-03-031,2561,2561,1981,19821,5001,198
2020-03-021,2011,2601,2011,24717,7001,247
2020-02-281,2051,2381,2051,20515,4001,205
2020-02-271,2801,2821,2471,25213,9001,252
2020-02-261,2801,3081,2651,27618,5001,276
2020-02-251,2961,3431,2961,30123,2001,301
2020-02-211,3461,3581,3341,34011,5001,340
2020-02-201,3481,3671,3351,3359,1001,335
2020-02-191,3311,3551,3311,3344,5001,334
2020-02-181,3431,3481,3301,3338,3001,333
2020-02-171,3681,3681,3441,3445,0001,344
2020-02-141,3711,3891,3631,3877,0001,387
2020-02-131,3821,3951,3671,38911,4001,389
2020-02-121,3971,4121,3811,39512,7001,395
2020-02-101,4361,4361,3901,3975,9001,397
2020-02-071,4261,4261,3921,4116,3001,411
2020-02-061,4001,4361,4001,41419,3001,414
2020-02-051,3821,3951,3781,3947,6001,394
2020-02-041,3751,3821,3621,3829,4001,382
2020-02-031,3431,3681,3431,3666,3001,366
2020-01-311,3411,3711,3411,3575,2001,357
2020-01-301,3471,3581,3281,34113,5001,341
2020-01-291,3371,3641,3371,3607,1001,360
2020-01-281,3311,3521,3181,34517,1001,345
2020-01-271,3651,3701,3501,35012,1001,350
2020-01-241,4131,4131,3841,38412,8001,384
2020-01-231,4191,4261,4011,4019,6001,401
2020-01-221,4421,4491,4171,4209,3001,420
2020-01-211,4161,4451,4161,4457,5001,445
2020-01-201,4101,4221,4101,4164,2001,416
2020-01-171,4141,4241,4071,4107,5001,410
2020-01-161,4111,4231,4111,4136,1001,413
2020-01-151,4201,4291,4121,4296,3001,429
2020-01-141,4451,4461,4221,4296,3001,429
2020-01-101,4601,4601,4361,4385,7001,438
2020-01-091,4511,4591,4361,45515,3001,455
2020-01-081,4421,4561,4201,43718,8001,437
2020-01-071,4491,4671,4451,46012,1001,460
2020-01-061,4281,4411,4281,43712,1001,437

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