日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユシロ化学工業(5013)の株価時系列情報

ユシロ化学工業(5013)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,874 1,874 1,851 1,856 7,300
2007/12/27 1,896 1,896 1,860 1,874 9,000
2007/12/26 1,874 1,900 1,874 1,895 14,700
2007/12/25 1,946 1,946 1,860 1,874 16,200
2007/12/21 1,870 1,890 1,850 1,886 17,100
2007/12/20 1,905 1,912 1,872 1,885 10,800
2007/12/19 1,939 1,945 1,903 1,903 11,300
2007/12/18 1,950 1,957 1,930 1,939 11,600
2007/12/17 1,956 1,970 1,950 1,950 23,000
2007/12/14 1,950 1,975 1,950 1,955 19,100
2007/12/13 1,989 1,990 1,962 1,962 12,100
2007/12/12 1,995 2,000 1,965 1,989 22,400
2007/12/11 2,030 2,035 2,000 2,000 14,000
2007/12/10 2,090 2,090 2,010 2,025 27,500
2007/12/07 1,999 2,010 1,987 2,010 15,300
2007/12/06 1,984 2,000 1,984 1,998 11,400
2007/12/05 1,954 1,978 1,950 1,974 9,100
2007/12/04 1,976 1,980 1,954 1,954 12,500
2007/12/03 1,989 2,000 1,955 1,975 10,400
2007/11/30 1,921 1,966 1,920 1,966 19,000
2007/11/29 1,894 1,931 1,891 1,919 14,000
2007/11/28 1,898 1,898 1,863 1,886 10,800
2007/11/27 1,870 1,898 1,805 1,898 15,800
2007/11/26 1,860 1,874 1,850 1,874 15,300
2007/11/22 1,877 1,894 1,838 1,865 19,000
2007/11/21 1,912 1,912 1,877 1,877 9,900
2007/11/20 1,850 1,911 1,850 1,911 17,700
2007/11/19 1,954 1,958 1,920 1,933 6,900
2007/11/16 1,998 1,999 1,954 1,954 14,800
2007/11/15 1,949 2,010 1,949 2,010 21,800
2007/11/14 1,874 1,930 1,874 1,918 17,800
2007/11/13 1,891 1,901 1,810 1,893 21,400
2007/11/12 1,955 1,955 1,900 1,921 25,400
2007/11/09 1,950 1,966 1,948 1,951 26,000
2007/11/08 1,965 1,969 1,933 1,952 21,300
2007/11/07 1,998 2,005 1,991 1,995 12,200
2007/11/06 1,994 2,015 1,987 2,015 9,000
2007/11/05 1,990 1,997 1,984 1,987 14,400
2007/11/02 2,010 2,010 2,000 2,005 10,500
2007/11/01 1,999 2,010 1,999 2,005 5,800
2007/10/31 1,998 1,998 1,985 1,998 11,500
2007/10/30 1,965 1,991 1,965 1,986 7,600
2007/10/29 1,973 1,994 1,971 1,994 11,300
2007/10/26 1,951 1,990 1,951 1,974 5,000
2007/10/25 2,025 2,025 1,960 1,979 11,300
2007/10/24 1,980 2,010 1,961 2,010 9,500
2007/10/23 1,961 2,015 1,958 2,000 12,800
2007/10/22 1,998 2,000 1,957 1,981 24,600
2007/10/19 2,005 2,020 1,983 2,005 17,800
2007/10/18 1,990 2,010 1,985 2,010 7,300
2007/10/17 2,015 2,015 1,997 1,997 14,400
2007/10/16 2,010 2,030 2,005 2,020 23,500
2007/10/15 2,010 2,030 2,005 2,020 12,700
2007/10/12 2,025 2,030 2,015 2,015 7,800
2007/10/11 2,025 2,035 2,015 2,035 9,200
2007/10/10 2,040 2,040 2,015 2,015 11,900
2007/10/09 2,025 2,040 2,025 2,030 10,200
2007/10/05 2,010 2,030 2,010 2,025 9,500
2007/10/04 2,030 2,030 2,010 2,025 10,700
2007/10/03 2,005 2,030 2,005 2,030 15,800
2007/10/02 2,020 2,030 2,010 2,020 10,100
2007/10/01 2,030 2,030 1,993 2,020 8,100
2007/09/28 2,030 2,035 2,015 2,030 8,600
2007/09/27 2,020 2,030 2,005 2,030 13,900
2007/09/26 2,030 2,030 1,940 2,010 12,000
2007/09/25 2,090 2,090 1,960 2,025 14,300
2007/09/21 2,035 2,040 1,980 2,040 11,300
2007/09/20 2,055 2,055 2,035 2,040 10,900
2007/09/19 2,035 2,060 2,030 2,040 19,300
2007/09/18 2,015 2,025 2,015 2,015 5,100
2007/09/14 1,965 2,040 1,965 2,010 23,900
2007/09/13 1,966 2,015 1,966 2,005 11,600
2007/09/12 1,950 2,010 1,950 1,996 13,600
2007/09/11 2,005 2,030 1,973 2,020 12,100
2007/09/10 2,020 2,025 2,005 2,020 12,000
2007/09/07 2,020 2,050 2,020 2,040 9,700
2007/09/06 2,005 2,050 1,995 2,045 17,300
2007/09/05 2,040 2,045 2,020 2,020 17,100
2007/09/04 2,060 2,070 2,030 2,050 10,200
2007/09/03 1,982 2,030 1,980 2,020 17,800
2007/08/31 1,950 1,983 1,920 1,983 15,800
2007/08/30 1,916 1,933 1,910 1,929 11,200
2007/08/29 1,910 1,912 1,890 1,905 12,300
2007/08/28 1,939 1,940 1,910 1,920 12,800
2007/08/27 1,927 1,949 1,926 1,949 14,500
2007/08/24 1,948 1,948 1,907 1,923 10,700
2007/08/23 1,906 1,940 1,905 1,940 14,000
2007/08/22 1,880 1,918 1,876 1,918 19,000
2007/08/21 1,881 1,914 1,851 1,910 18,400
2007/08/20 1,882 1,933 1,873 1,873 31,600
2007/08/17 1,901 1,950 1,871 1,871 38,100
2007/08/16 1,935 1,936 1,905 1,929 24,400
2007/08/15 1,965 1,965 1,941 1,942 20,600
2007/08/14 1,951 1,985 1,943 1,964 24,900
2007/08/13 2,000 2,005 1,935 1,961 29,700
2007/08/10 1,970 1,995 1,906 1,924 46,300
2007/08/09 2,000 2,005 1,975 1,985 43,000
2007/08/08 2,005 2,010 1,978 1,999 31,800
2007/08/07 2,000 2,120 1,995 2,010 39,300
2007/08/06 2,000 2,015 1,980 2,000 34,200
2007/08/03 2,035 2,035 2,000 2,015 33,900
2007/08/02 2,020 2,030 2,010 2,025 24,100
2007/08/01 2,060 2,060 2,010 2,015 21,500
2007/07/31 2,095 2,095 2,050 2,055 21,100
2007/07/30 2,000 2,095 2,000 2,070 23,000
2007/07/27 2,040 2,095 2,025 2,075 30,700
2007/07/26 2,180 2,190 2,100 2,120 44,500
2007/07/25 2,195 2,200 2,180 2,180 27,100
2007/07/24 2,210 2,215 2,180 2,195 32,200
2007/07/23 2,225 2,225 2,210 2,210 15,000
2007/07/20 2,225 2,230 2,220 2,230 15,300
2007/07/19 2,225 2,240 2,225 2,235 14,800
2007/07/18 2,240 2,245 2,225 2,225 17,200
2007/07/17 2,220 2,245 2,220 2,235 11,600
2007/07/13 2,250 2,270 2,210 2,215 45,700
2007/07/12 2,285 2,285 2,250 2,270 28,600
2007/07/11 2,300 2,305 2,285 2,290 13,900
2007/07/10 2,290 2,310 2,250 2,310 26,700
2007/07/09 2,305 2,320 2,305 2,320 13,400
2007/07/06 2,305 2,320 2,305 2,310 15,300
2007/07/05 2,325 2,325 2,310 2,315 14,600
2007/07/04 2,325 2,325 2,305 2,315 11,600
2007/07/03 2,330 2,330 2,310 2,325 12,000
2007/07/02 2,315 2,330 2,310 2,325 15,100
2007/06/29 2,320 2,325 2,315 2,315 12,600
2007/06/28 2,320 2,335 2,300 2,325 22,000
2007/06/27 2,330 2,335 2,315 2,320 15,800
2007/06/26 2,330 2,340 2,330 2,335 8,700
2007/06/25 2,365 2,370 2,320 2,325 19,100
2007/06/22 2,320 2,330 2,315 2,325 9,400
2007/06/21 2,325 2,335 2,315 2,335 9,000
2007/06/20 2,325 2,340 2,325 2,335 7,200
2007/06/19 2,320 2,325 2,315 2,325 7,700
2007/06/18 2,320 2,340 2,315 2,340 8,500
2007/06/15 2,320 2,330 2,310 2,330 11,300
2007/06/14 2,320 2,345 2,310 2,320 8,200
2007/06/13 2,320 2,325 2,310 2,315 6,800
2007/06/12 2,350 2,350 2,325 2,325 8,500
2007/06/11 2,395 2,395 2,350 2,360 32,100
2007/06/08 2,350 2,350 2,305 2,315 28,400
2007/06/07 2,325 2,335 2,315 2,335 24,200
2007/06/06 2,330 2,335 2,320 2,325 13,500
2007/06/05 2,335 2,335 2,315 2,325 24,200
2007/06/04 2,335 2,335 2,315 2,320 13,300
2007/06/01 2,310 2,335 2,305 2,305 13,500
2007/05/31 2,295 2,335 2,295 2,315 12,900
2007/05/30 2,300 2,310 2,275 2,285 16,200
2007/05/29 2,270 2,290 2,260 2,285 10,400
2007/05/28 2,245 2,270 2,245 2,265 9,100
2007/05/25 2,255 2,255 2,230 2,235 20,100
2007/05/24 2,265 2,265 2,250 2,255 15,400
2007/05/23 2,255 2,265 2,250 2,265 11,000
2007/05/22 2,270 2,280 2,250 2,260 13,100
2007/05/21 2,250 2,270 2,250 2,270 7,100
2007/05/18 2,300 2,300 2,260 2,265 13,500
2007/05/17 2,315 2,350 2,310 2,310 8,800
2007/05/16 2,300 2,315 2,295 2,310 10,300
2007/05/15 2,305 2,345 2,300 2,310 41,800
2007/05/14 2,355 2,355 2,325 2,345 15,200
2007/05/11 2,360 2,360 2,310 2,345 15,700
2007/05/10 2,390 2,390 2,365 2,365 11,700
2007/05/09 2,375 2,385 2,370 2,370 12,100
2007/05/08 2,420 2,420 2,400 2,400 9,200
2007/05/07 2,420 2,425 2,390 2,405 17,100
2007/05/02 2,350 2,370 2,340 2,370 15,100
2007/05/01 2,330 2,345 2,315 2,330 15,300
2007/04/27 2,340 2,345 2,295 2,310 13,600
2007/04/26 2,295 2,315 2,275 2,315 15,600
2007/04/25 2,300 2,305 2,280 2,285 14,900
2007/04/24 2,290 2,295 2,280 2,290 10,500
2007/04/23 2,300 2,310 2,290 2,290 12,600
2007/04/20 2,305 2,315 2,295 2,300 8,900
2007/04/19 2,310 2,315 2,255 2,290 27,800
2007/04/18 2,305 2,320 2,305 2,310 16,000
2007/04/17 2,310 2,315 2,300 2,310 26,100
2007/04/16 2,345 2,345 2,330 2,335 13,000
2007/04/13 2,365 2,375 2,330 2,330 20,400
2007/04/12 2,385 2,385 2,360 2,365 10,800
2007/04/11 2,395 2,395 2,365 2,370 20,900
2007/04/10 2,400 2,400 2,365 2,365 18,500
2007/04/09 2,360 2,400 2,355 2,390 22,800
2007/04/06 2,425 2,425 2,390 2,390 16,100
2007/04/05 2,425 2,425 2,385 2,400 27,100
2007/04/04 2,445 2,445 2,415 2,435 27,300
2007/04/03 2,460 2,465 2,430 2,450 17,400
2007/04/02 2,510 2,510 2,430 2,430 27,900
2007/03/30 2,500 2,510 2,495 2,500 14,000
2007/03/29 2,500 2,510 2,485 2,495 28,300
2007/03/28 2,465 2,520 2,455 2,500 47,100
2007/03/27 2,525 2,580 2,525 2,540 27,500
2007/03/26 2,605 2,610 2,600 2,610 43,800
2007/03/23 2,610 2,615 2,580 2,610 54,800
2007/03/22 2,590 2,620 2,590 2,610 37,600
2007/03/20 2,580 2,590 2,575 2,585 34,900
2007/03/19 2,575 2,590 2,570 2,580 18,900
2007/03/16 2,590 2,600 2,575 2,580 20,900
2007/03/15 2,570 2,590 2,570 2,585 23,000
2007/03/14 2,530 2,615 2,530 2,560 35,500
2007/03/13 2,645 2,645 2,620 2,630 22,500
2007/03/12 2,640 2,650 2,625 2,645 35,900
2007/03/09 2,610 2,630 2,605 2,615 33,600
2007/03/08 2,575 2,605 2,575 2,600 18,100
2007/03/07 2,600 2,610 2,550 2,580 29,100
2007/03/06 2,465 2,575 2,460 2,550 38,400
2007/03/05 2,555 2,565 2,480 2,485 57,800
2007/03/02 2,630 2,630 2,590 2,595 33,400
2007/03/01 2,605 2,620 2,550 2,595 42,200
2007/02/28 2,435 2,590 2,400 2,580 63,400
2007/02/27 2,635 2,655 2,610 2,635 51,500
2007/02/26 2,695 2,695 2,670 2,675 59,200
2007/02/23 2,710 2,710 2,685 2,700 58,300
2007/02/22 2,715 2,715 2,695 2,705 42,900
2007/02/21 2,700 2,715 2,690 2,715 66,700
2007/02/20 2,690 2,695 2,665 2,690 52,300
2007/02/19 2,645 2,660 2,635 2,660 68,600
2007/02/16 2,585 2,640 2,580 2,615 63,800
2007/02/15 2,565 2,580 2,565 2,580 22,600
2007/02/14 2,575 2,580 2,565 2,565 15,100
2007/02/13 2,570 2,590 2,565 2,575 20,900
2007/02/09 2,550 2,575 2,510 2,570 33,000
2007/02/08 2,585 2,595 2,560 2,560 31,100
2007/02/07 2,535 2,580 2,530 2,580 28,100
2007/02/06 2,520 2,550 2,520 2,535 23,600
2007/02/05 2,500 2,530 2,500 2,520 35,100
2007/02/02 2,480 2,495 2,480 2,490 16,300
2007/02/01 2,475 2,480 2,460 2,480 14,500
2007/01/31 2,450 2,470 2,450 2,455 15,800
2007/01/30 2,460 2,475 2,450 2,450 15,800
2007/01/29 2,455 2,465 2,450 2,460 11,400
2007/01/26 2,430 2,455 2,430 2,445 10,000
2007/01/25 2,465 2,465 2,440 2,445 17,500
2007/01/24 2,440 2,455 2,435 2,435 19,800
2007/01/23 2,435 2,445 2,420 2,435 15,400
2007/01/22 2,440 2,445 2,420 2,430 22,800
2007/01/19 2,415 2,420 2,400 2,420 10,800
2007/01/18 2,410 2,415 2,400 2,410 18,900
2007/01/17 2,410 2,415 2,395 2,410 19,800
2007/01/16 2,370 2,415 2,370 2,410 47,500
2007/01/15 2,360 2,380 2,360 2,370 10,700
2007/01/12 2,345 2,360 2,335 2,360 50,000
2007/01/11 2,295 2,335 2,295 2,330 29,300
2007/01/10 2,310 2,315 2,295 2,295 26,200
2007/01/09 2,310 2,325 2,300 2,320 23,400
2007/01/05 2,335 2,335 2,300 2,305 23,300
2007/01/04 2,315 2,315 2,295 2,315 6,000

このページの先頭へ