5013 ユシロ化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	790	796	784	784	8,800	784
2022-12-29	778	785	769	785	12,500	785
2022-12-28	774	777	768	776	26,200	776
2022-12-27	771	775	769	775	33,700	775
2022-12-26	774	780	770	772	14,800	772
2022-12-23	780	780	772	774	17,300	774
2022-12-22	780	780	772	776	22,900	776
2022-12-21	782	786	771	771	34,600	771
2022-12-20	792	797	781	781	27,000	781
2022-12-19	796	797	791	791	12,400	791
2022-12-16	804	804	796	796	12,500	796
2022-12-15	800	805	799	803	7,400	803
2022-12-14	802	806	800	805	10,300	805
2022-12-13	810	810	800	800	13,500	800
2022-12-12	824	824	809	814	25,700	814
2022-12-09	818	826	806	824	41,400	824
2022-12-08	809	809	797	803	14,000	803
2022-12-07	793	811	792	807	20,900	807
2022-12-06	796	796	791	791	10,900	791
2022-12-05	803	806	795	796	13,700	796
2022-12-02	815	815	804	804	16,700	804
2022-12-01	828	828	815	816	11,500	816
2022-11-30	824	833	824	828	5,700	828
2022-11-29	825	830	819	824	16,100	824
2022-11-28	843	846	829	830	18,000	830
2022-11-25	814	839	811	839	28,900	839
2022-11-24	799	807	795	807	24,400	807
2022-11-22	798	800	794	798	11,000	798
2022-11-21	793	798	793	793	12,000	793
2022-11-18	796	799	795	796	6,300	796
2022-11-17	785	795	785	795	9,100	795
2022-11-16	791	793	784	793	13,300	793
2022-11-15	799	799	792	794	3,800	794
2022-11-14	804	804	792	792	11,200	792
2022-11-11	804	804	797	804	7,500	804
2022-11-10	803	803	794	794	9,800	794
2022-11-09	799	804	795	804	10,500	804
2022-11-08	791	799	790	799	20,600	799
2022-11-07	784	798	784	794	23,500	794
2022-11-04	800	805	795	799	24,100	799
2022-11-02	799	805	799	800	10,800	800
2022-11-01	808	810	799	799	28,500	799
2022-10-31	810	815	807	808	14,900	808
2022-10-28	831	835	807	807	44,600	807
2022-10-27	842	844	831	834	8,600	834
2022-10-26	837	848	834	848	7,700	848
2022-10-25	836	836	827	830	13,300	830
2022-10-24	826	833	823	829	7,800	829
2022-10-21	841	841	826	826	7,000	826
2022-10-20	836	837	832	835	2,200	835
2022-10-19	824	841	824	841	7,100	841
2022-10-18	839	839	824	826	7,300	826
2022-10-17	823	832	823	828	8,700	828
2022-10-14	828	836	822	832	15,500	832
2022-10-13	837	837	823	823	10,000	823
2022-10-12	847	847	831	846	15,000	846
2022-10-11	880	880	850	855	17,300	855
2022-10-07	876	881	871	881	11,100	881
2022-10-06	864	877	864	877	13,100	877
2022-10-05	875	878	861	861	10,900	861
2022-10-04	848	874	836	873	21,100	873
2022-10-03	819	846	819	837	6,000	837
2022-09-30	836	848	826	826	17,100	826
2022-09-29	831	838	824	836	14,800	836
2022-09-28	826	835	813	834	34,100	834
2022-09-27	848	848	826	828	23,500	828
2022-09-26	855	855	833	833	44,600	833
2022-09-22	857	860	855	855	15,100	855
2022-09-21	868	868	859	863	10,000	863
2022-09-20	865	872	865	868	8,100	868
2022-09-16	872	872	865	865	6,600	865
2022-09-15	867	874	867	870	4,500	870
2022-09-14	871	876	867	867	7,400	867
2022-09-13	880	880	876	879	2,100	879
2022-09-12	886	886	873	876	12,300	876
2022-09-09	855	874	855	873	14,300	873
2022-09-08	863	865	859	865	11,400	865
2022-09-07	864	865	857	857	27,300	857
2022-09-06	869	874	864	865	17,900	865
2022-09-05	867	874	867	869	15,700	869
2022-09-02	880	880	868	872	19,400	872
2022-09-01	890	890	878	878	9,900	878
2022-08-31	890	893	890	892	3,200	892
2022-08-30	892	896	890	893	3,500	893
2022-08-29	889	892	885	885	10,700	885
2022-08-26	898	898	891	897	3,600	897
2022-08-25	899	901	895	895	16,600	895
2022-08-24	886	896	883	896	12,100	896
2022-08-23	886	887	883	883	4,100	883
2022-08-22	877	886	871	884	17,400	884
2022-08-19	893	898	865	877	42,300	877
2022-08-18	894	899	891	897	5,500	897
2022-08-17	898	907	898	898	9,400	898
2022-08-16	900	900	892	894	9,200	894
2022-08-15	906	906	894	900	8,300	900
2022-08-12	898	906	896	906	13,600	906
2022-08-10	897	897	891	893	5,500	893
2022-08-09	900	906	886	893	20,000	893
2022-08-08	886	897	886	897	25,900	897
2022-08-05	903	906	896	901	9,700	901
2022-08-04	900	900	892	898	24,700	898
2022-08-03	898	902	897	900	14,200	900
2022-08-02	903	906	898	899	15,000	899
2022-08-01	905	910	901	910	17,000	910
2022-07-29	911	913	904	905	11,600	905
2022-07-28	914	918	911	911	13,200	911
2022-07-27	911	915	910	910	4,000	910
2022-07-26	914	914	909	911	8,300	911
2022-07-25	918	918	911	914	8,900	914
2022-07-22	918	918	913	917	10,400	917
2022-07-21	915	917	913	917	9,600	917
2022-07-20	901	915	901	915	16,200	915
2022-07-19	901	904	899	899	16,700	899
2022-07-15	905	905	900	900	11,300	900
2022-07-14	902	905	901	902	8,500	902
2022-07-13	902	908	902	905	7,000	905
2022-07-12	913	913	901	902	15,900	902
2022-07-11	914	921	912	915	14,900	915
2022-07-08	910	915	901	901	25,800	901
2022-07-07	910	919	908	910	16,200	910
2022-07-06	924	924	909	910	23,000	910
2022-07-05	939	939	924	924	34,300	924
2022-07-04	938	938	918	924	23,800	924
2022-07-01	928	934	920	923	21,600	923
2022-06-30	937	939	928	928	12,500	928
2022-06-29	933	945	930	934	18,600	934
2022-06-28	926	936	926	936	9,800	936
2022-06-27	942	942	928	931	14,800	931
2022-06-24	945	945	928	938	29,200	938
2022-06-23	931	937	924	930	13,600	930
2022-06-22	940	940	926	931	13,500	931
2022-06-21	928	940	928	931	10,800	931
2022-06-20	961	961	925	931	23,600	931
2022-06-17	956	962	943	961	24,600	961
2022-06-16	965	972	960	960	22,900	960
2022-06-15	980	982	965	965	33,100	965
2022-06-14	993	997	980	980	22,500	980
2022-06-13	1,003	1,004	991	995	23,200	995
2022-06-10	1,043	1,043	1,009	1,009	42,800	1,009
2022-06-09	1,010	1,031	1,005	1,031	23,000	1,031
2022-06-08	1,009	1,011	1,003	1,011	16,200	1,011
2022-06-07	1,010	1,016	997	997	16,300	997
2022-06-06	996	1,010	996	1,004	9,500	1,004
2022-06-03	1,010	1,013	999	999	18,600	999
2022-06-02	1,018	1,019	1,005	1,019	9,200	1,019
2022-06-01	1,024	1,024	1,013	1,022	16,300	1,022
2022-05-31	992	1,035	992	1,035	28,600	1,035
2022-05-30	999	1,008	986	986	23,200	986
2022-05-27	978	996	978	996	8,400	996
2022-05-26	978	986	978	980	8,100	980
2022-05-25	986	986	975	978	14,000	978
2022-05-24	994	994	978	980	13,600	980
2022-05-23	994	994	985	991	8,600	991
2022-05-20	977	990	977	990	12,000	990
2022-05-19	993	995	982	983	9,400	983
2022-05-18	992	1,000	989	1,000	6,600	1,000
2022-05-17	992	1,000	988	991	15,800	991
2022-05-16	1,009	1,009	994	1,000	12,800	1,000
2022-05-13	991	1,012	991	1,012	9,600	1,012
2022-05-12	1,009	1,019	998	998	15,100	998
2022-05-11	1,017	1,017	1,006	1,009	8,300	1,009
2022-05-10	1,037	1,037	1,008	1,023	14,500	1,023
2022-05-09	1,022	1,033	1,018	1,020	7,200	1,020
2022-05-06	1,038	1,038	1,021	1,031	13,800	1,031
2022-05-02	1,036	1,038	1,025	1,026	9,500	1,026
2022-04-28	994	1,035	994	1,035	24,200	1,035
2022-04-27	1,004	1,009	988	988	26,000	988
2022-04-26	997	1,012	997	1,010	8,200	1,010
2022-04-25	1,029	1,029	996	996	13,700	996
2022-04-22	1,011	1,015	1,003	1,015	3,100	1,015
2022-04-21	1,006	1,017	1,005	1,017	4,200	1,017
2022-04-20	1,004	1,017	1,004	1,010	6,100	1,010
2022-04-19	1,006	1,008	997	1,004	8,500	1,004
2022-04-18	996	1,007	987	1,002	17,600	1,002
2022-04-15	1,018	1,018	998	999	6,900	999
2022-04-14	1,007	1,018	1,003	1,018	6,100	1,018
2022-04-13	999	1,010	996	1,009	10,900	1,009
2022-04-12	1,008	1,008	993	995	13,800	995
2022-04-11	1,019	1,019	1,000	1,008	18,200	1,008
2022-04-08	1,017	1,023	1,003	1,015	18,900	1,015
2022-04-07	1,025	1,025	1,006	1,013	13,800	1,013
2022-04-06	1,040	1,046	1,029	1,034	11,600	1,034
2022-04-05	1,045	1,050	1,038	1,045	12,900	1,045
2022-04-04	1,038	1,047	1,034	1,044	6,100	1,044
2022-04-01	1,027	1,040	1,015	1,040	20,700	1,040
2022-03-31	1,038	1,048	1,028	1,032	20,900	1,032
2022-03-30	1,045	1,059	1,036	1,045	24,100	1,045
2022-03-29	1,062	1,073	1,048	1,073	29,200	1,073
2022-03-28	1,070	1,070	1,055	1,065	11,600	1,065
2022-03-25	1,083	1,090	1,067	1,070	21,400	1,070
2022-03-24	1,088	1,088	1,059	1,083	15,400	1,083
2022-03-23	1,064	1,091	1,064	1,089	28,900	1,089
2022-03-22	1,064	1,065	1,050	1,060	18,000	1,060
2022-03-18	1,045	1,063	1,034	1,063	33,400	1,063
2022-03-17	1,043	1,054	1,032	1,050	13,100	1,050
2022-03-16	1,056	1,057	1,037	1,043	15,800	1,043
2022-03-15	1,044	1,052	1,039	1,050	11,800	1,050
2022-03-14	1,039	1,040	1,025	1,039	10,100	1,039
2022-03-11	1,027	1,040	1,016	1,032	18,800	1,032
2022-03-10	1,020	1,040	1,007	1,040	28,200	1,040
2022-03-09	1,007	1,023	986	986	24,500	986
2022-03-08	1,036	1,040	1,005	1,010	22,000	1,010
2022-03-07	1,044	1,052	1,026	1,037	16,500	1,037
2022-03-04	1,047	1,053	1,040	1,044	20,900	1,044
2022-03-03	1,018	1,050	1,018	1,044	25,400	1,044
2022-03-02	1,012	1,029	1,009	1,017	18,900	1,017
2022-03-01	1,039	1,039	1,014	1,021	26,300	1,021
2022-02-28	1,024	1,042	1,024	1,033	13,900	1,033
2022-02-25	1,044	1,044	1,021	1,030	11,700	1,030
2022-02-24	1,026	1,036	1,009	1,034	33,400	1,034
2022-02-22	1,044	1,044	1,033	1,034	13,700	1,034
2022-02-21	1,066	1,066	1,043	1,048	23,800	1,048
2022-02-18	1,068	1,069	1,062	1,066	5,000	1,066
2022-02-17	1,078	1,078	1,065	1,068	8,300	1,068
2022-02-16	1,086	1,086	1,077	1,078	10,600	1,078
2022-02-15	1,086	1,096	1,070	1,077	16,800	1,077
2022-02-14	1,080	1,105	1,073	1,086	30,100	1,086
2022-02-10	1,099	1,099	1,072	1,079	12,100	1,079
2022-02-09	1,076	1,088	1,072	1,088	7,900	1,088
2022-02-08	1,077	1,133	1,072	1,073	27,900	1,073
2022-02-07	1,100	1,100	1,076	1,076	20,900	1,076
2022-02-04	1,100	1,143	1,100	1,140	15,900	1,140
2022-02-03	1,085	1,098	1,085	1,092	13,700	1,092
2022-02-02	1,104	1,104	1,082	1,085	20,700	1,085
2022-02-01	1,108	1,108	1,090	1,093	3,900	1,093
2022-01-31	1,073	1,100	1,073	1,100	5,100	1,100
2022-01-28	1,066	1,082	1,066	1,082	6,300	1,082
2022-01-27	1,082	1,082	1,055	1,055	14,500	1,055
2022-01-26	1,099	1,102	1,076	1,076	12,400	1,076
2022-01-25	1,125	1,125	1,085	1,099	10,000	1,099
2022-01-24	1,074	1,100	1,074	1,099	6,400	1,099
2022-01-21	1,075	1,080	1,067	1,077	8,400	1,077
2022-01-20	1,077	1,086	1,071	1,074	10,400	1,074
2022-01-19	1,103	1,107	1,066	1,066	13,600	1,066
2022-01-18	1,101	1,104	1,096	1,103	6,800	1,103
2022-01-17	1,119	1,122	1,100	1,100	11,500	1,100
2022-01-14	1,109	1,126	1,099	1,119	11,900	1,119
2022-01-13	1,123	1,123	1,107	1,109	3,900	1,109
2022-01-12	1,103	1,125	1,103	1,123	5,200	1,123
2022-01-11	1,111	1,113	1,098	1,113	9,300	1,113
2022-01-07	1,099	1,105	1,091	1,099	10,300	1,099
2022-01-06	1,112	1,115	1,091	1,091	15,700	1,091
2022-01-05	1,128	1,128	1,112	1,121	10,800	1,121
2022-01-04	1,128	1,128	1,114	1,119	10,800	1,119

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