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
1993/12/30 849 859 849 859 10,000
1993/12/29 845 845 840 843 6,000
1993/12/27 840 840 840 840 1,000
1993/12/22 845 850 845 850 5,000
1993/12/21 825 825 825 825 1,000
1993/12/20 830 830 825 825 3,000
1993/12/17 838 838 838 838 5,000
1993/12/16 850 850 850 850 3,000
1993/12/14 859 869 858 869 6,000
1993/12/13 859 859 859 859 6,000
1993/12/10 810 835 810 835 6,000
1993/12/09 830 830 810 810 13,000
1993/12/03 850 850 835 835 4,000
1993/12/02 820 850 820 850 16,000
1993/11/30 810 810 810 810 7,000
1993/11/29 830 830 830 830 11,000
1993/11/26 880 880 880 880 10,000
1993/11/25 900 900 880 880 3,000
1993/11/16 930 930 930 930 2,000
1993/11/12 920 940 920 940 6,000
1993/11/10 940 940 930 930 5,000
1993/11/09 932 932 932 932 2,000
1993/11/08 940 940 940 940 1,000
1993/11/05 954 954 945 945 15,000
1993/11/04 954 954 945 945 7,000
1993/11/02 961 962 961 962 2,000
1993/10/29 951 951 951 951 1,000
1993/10/27 971 971 971 971 1,000
1993/10/26 1,010 1,010 1,000 1,000 11,000
1993/10/25 1,020 1,020 1,010 1,010 2,000
1993/10/22 1,010 1,010 1,010 1,010 24,000
1993/10/21 1,000 1,030 995 1,020 15,000
1993/10/20 990 990 989 989 5,000
1993/10/19 990 990 990 990 3,000
1993/10/18 990 990 990 990 4,000
1993/10/15 990 1,000 990 1,000 7,000
1993/10/14 980 980 980 980 1,000
1993/10/13 972 973 972 973 4,000
1993/10/12 981 981 971 971 6,000
1993/10/08 970 971 970 971 4,000
1993/10/07 971 971 970 970 19,000
1993/10/06 970 970 970 970 1,000
1993/10/05 965 965 965 965 19,000
1993/10/01 965 969 960 969 35,000
1993/09/30 975 975 965 969 7,000
1993/09/29 980 980 980 980 10,000
1993/09/28 990 990 980 980 8,000
1993/09/27 990 990 990 990 4,000
1993/09/24 990 990 990 990 2,000
1993/09/17 1,000 1,000 1,000 1,000 2,000
1993/09/16 990 1,000 990 1,000 18,000
1993/09/14 1,000 1,000 1,000 1,000 12,000
1993/09/13 1,000 1,010 1,000 1,000 26,000
1993/09/10 1,040 1,040 1,010 1,010 17,000
1993/09/09 1,020 1,040 1,020 1,040 2,000
1993/09/08 1,020 1,020 1,020 1,020 2,000
1993/09/07 1,040 1,040 1,040 1,040 1,000
1993/09/06 1,010 1,010 1,010 1,010 4,000
1993/09/02 1,030 1,030 1,020 1,030 4,000
1993/09/01 1,030 1,030 1,020 1,030 4,000
1993/08/30 1,020 1,030 1,020 1,030 6,000
1993/08/27 1,020 1,020 1,020 1,020 1,000
1993/08/26 1,020 1,020 1,020 1,020 3,000
1993/08/25 1,040 1,040 1,040 1,040 2,000
1993/08/24 1,010 1,020 1,010 1,020 8,000
1993/08/23 1,030 1,030 1,010 1,010 15,000
1993/08/20 1,030 1,030 1,030 1,030 3,000
1993/08/19 1,030 1,030 1,030 1,030 1,000
1993/08/18 1,030 1,030 1,030 1,030 3,000
1993/08/16 1,030 1,030 1,030 1,030 5,000
1993/08/12 1,050 1,050 1,050 1,050 3,000
1993/08/11 1,040 1,040 1,040 1,040 2,000
1993/08/10 1,030 1,040 1,030 1,040 29,000
1993/08/06 1,030 1,030 1,030 1,030 20,000
1993/08/05 1,040 1,040 1,040 1,040 3,000
1993/08/04 1,040 1,040 1,040 1,040 4,000
1993/08/03 1,040 1,040 1,030 1,030 12,000
1993/08/02 1,040 1,040 1,040 1,040 1,000
1993/07/30 1,090 1,090 1,050 1,070 11,000
1993/07/29 1,080 1,090 1,080 1,090 4,000
1993/07/28 1,040 1,040 1,030 1,030 3,000
1993/07/26 1,030 1,030 1,030 1,030 1,000
1993/07/22 1,030 1,030 1,030 1,030 16,000
1993/07/21 1,050 1,050 1,050 1,050 1,000
1993/07/19 1,090 1,100 1,090 1,100 9,000
1993/07/16 1,090 1,090 1,090 1,090 1,000
1993/07/15 1,080 1,090 1,080 1,090 3,000
1993/07/14 1,080 1,080 1,080 1,080 19,000
1993/07/13 1,050 1,050 1,050 1,050 1,000
1993/07/12 1,090 1,090 1,090 1,090 5,000
1993/07/08 1,050 1,050 1,050 1,050 1,000
1993/07/06 1,050 1,050 1,030 1,050 5,000
1993/07/05 1,070 1,070 1,070 1,070 2,000
1993/07/02 1,100 1,110 1,100 1,110 9,000
1993/07/01 1,090 1,090 1,090 1,090 1,000
1993/06/30 1,070 1,090 1,070 1,090 9,000
1993/06/29 1,070 1,070 1,070 1,070 4,000
1993/06/28 1,070 1,070 1,070 1,070 1,000
1993/06/25 1,090 1,100 1,090 1,090 4,000
1993/06/23 1,050 1,050 1,050 1,050 2,000
1993/06/21 1,020 1,020 1,010 1,010 17,000
1993/06/18 1,020 1,020 1,020 1,020 5,000
1993/06/16 1,050 1,050 1,020 1,020 39,000
1993/06/15 1,110 1,110 1,080 1,080 24,000
1993/06/14 1,130 1,130 1,130 1,130 2,000
1993/06/11 1,130 1,130 1,130 1,130 1,000
1993/06/10 1,170 1,170 1,130 1,150 15,000
1993/06/08 1,150 1,170 1,140 1,170 48,000
1993/06/07 1,110 1,140 1,110 1,140 5,000
1993/06/04 1,070 1,130 1,070 1,130 38,000
1993/06/03 1,050 1,060 1,050 1,050 10,000
1993/06/02 1,060 1,060 1,050 1,050 6,000
1993/06/01 1,100 1,100 1,080 1,080 4,000
1993/05/31 1,130 1,130 1,110 1,110 18,000
1993/05/28 1,100 1,120 1,100 1,120 34,000
1993/05/27 1,100 1,110 1,090 1,100 63,000
1993/05/26 1,090 1,090 1,090 1,090 5,000
1993/05/25 1,080 1,090 1,060 1,070 42,000
1993/05/24 1,070 1,070 1,060 1,060 7,000
1993/05/21 1,050 1,060 1,040 1,060 8,000
1993/05/20 1,060 1,070 1,060 1,060 17,000
1993/05/19 1,070 1,100 1,060 1,100 44,000
1993/05/18 1,110 1,110 1,080 1,090 42,000
1993/05/17 1,030 1,110 1,030 1,110 66,000
1993/05/14 990 1,020 990 1,000 12,000
1993/05/13 1,000 1,010 1,000 1,010 14,000
1993/05/12 1,020 1,060 1,020 1,040 42,000
1993/05/11 980 1,000 980 1,000 43,000
1993/05/10 980 980 980 980 5,000
1993/05/07 970 970 960 960 9,000
1993/04/28 950 950 940 950 11,000
1993/04/23 919 919 914 914 2,000
1993/04/21 928 929 925 925 4,000
1993/04/20 970 970 930 930 4,000
1993/04/19 969 969 964 964 5,000
1993/04/16 1,000 1,020 1,000 1,000 52,000
1993/04/15 981 990 981 990 27,000
1993/04/14 929 971 929 962 98,000
1993/04/13 915 920 915 919 58,000
1993/04/12 930 930 900 915 38,000
1993/04/09 881 920 881 920 50,000
1993/04/08 840 870 840 870 51,000
1993/04/07 839 841 839 841 2,000
1993/04/06 840 840 839 839 41,000
1993/04/05 831 831 830 831 8,000
1993/04/02 821 830 821 830 8,000
1993/03/31 821 830 821 830 15,000
1993/03/30 819 819 801 818 11,000
1993/03/29 791 819 791 819 19,000
1993/03/26 780 780 775 780 38,000
1993/03/25 800 800 780 780 15,000
1993/03/24 800 800 800 800 1,000
1993/03/23 800 800 800 800 6,000
1993/03/22 811 811 800 800 5,000
1993/03/19 830 830 810 810 17,000
1993/03/18 790 815 790 815 9,000
1993/03/17 780 780 780 780 2,000
1993/03/16 780 780 780 780 6,000
1993/03/15 800 805 800 805 3,000
1993/03/12 800 800 800 800 1,000
1993/03/11 800 800 800 800 3,000
1993/03/10 810 810 810 810 4,000
1993/03/09 812 812 812 812 2,000
1993/03/08 790 802 790 802 15,000
1993/03/05 790 790 790 790 4,000
1993/03/04 790 790 790 790 2,000
1993/03/03 781 781 780 781 7,000
1993/03/02 780 780 780 780 3,000
1993/03/01 785 785 775 775 3,000
1993/02/26 790 790 775 775 13,000
1993/02/25 784 784 780 780 22,000
1993/02/24 784 784 784 784 21,000
1993/02/23 790 790 785 785 9,000
1993/02/22 771 790 771 790 3,000
1993/02/19 770 770 770 770 1,000
1993/02/18 772 773 772 773 23,000
1993/02/17 782 782 782 782 2,000
1993/02/15 802 802 782 782 2,000
1993/02/10 809 809 803 805 11,000
1993/02/09 801 805 800 805 8,000
1993/02/08 788 800 788 800 13,000
1993/02/05 785 790 781 785 11,000
1993/02/04 771 785 771 785 2,000
1993/02/03 763 770 763 766 9,000
1993/02/02 745 750 745 750 25,000
1993/02/01 745 745 745 745 3,000
1993/01/29 739 745 730 740 85,000
1993/01/28 730 730 730 730 15,000
1993/01/27 730 730 730 730 18,000
1993/01/26 730 730 730 730 4,000
1993/01/25 740 740 730 730 7,000
1993/01/21 730 730 730 730 10,000
1993/01/20 730 730 730 730 3,000
1993/01/19 730 730 730 730 3,000
1993/01/18 730 730 730 730 1,000
1993/01/14 730 730 725 730 18,000
1993/01/13 730 730 725 730 8,000
1993/01/12 721 721 702 702 2,000
1993/01/11 737 737 734 734 6,000
1993/01/08 739 739 739 739 7,000
1993/01/07 739 739 709 709 18,000
1993/01/06 742 743 741 741 14,000
1993/01/05 744 744 744 744 1,000
1993/01/04 745 745 744 744 5,000

このページの先頭へ