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 |
---|---|---|---|---|---|
1998/12/29 | 491 | 500 | 491 | 500 | 2,000 |
1998/12/25 | 523 | 523 | 491 | 491 | 13,000 |
1998/12/11 | 523 | 523 | 523 | 523 | 2,000 |
1998/12/10 | 510 | 560 | 510 | 559 | 26,000 |
1998/12/09 | 480 | 480 | 480 | 480 | 3,000 |
1998/12/08 | 480 | 480 | 480 | 480 | 6,000 |
1998/12/07 | 480 | 484 | 480 | 480 | 3,000 |
1998/12/03 | 484 | 484 | 484 | 484 | 2,000 |
1998/12/01 | 484 | 484 | 484 | 484 | 1,000 |
1998/11/30 | 460 | 460 | 460 | 460 | 1,000 |
1998/11/25 | 498 | 500 | 498 | 500 | 4,000 |
1998/11/24 | 485 | 485 | 485 | 485 | 7,000 |
1998/11/20 | 485 | 490 | 485 | 490 | 3,000 |
1998/11/19 | 475 | 485 | 475 | 485 | 15,000 |
1998/11/16 | 469 | 469 | 469 | 469 | 2,000 |
1998/11/13 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/10 | 479 | 479 | 475 | 475 | 8,000 |
1998/11/09 | 431 | 431 | 431 | 431 | 2,000 |
1998/11/06 | 450 | 450 | 430 | 430 | 18,000 |
1998/11/05 | 450 | 450 | 450 | 450 | 5,000 |
1998/11/04 | 470 | 470 | 470 | 470 | 5,000 |
1998/11/02 | 470 | 470 | 470 | 470 | 4,000 |
1998/10/29 | 470 | 470 | 470 | 470 | 5,000 |
1998/10/28 | 470 | 470 | 470 | 470 | 1,000 |
1998/10/27 | 470 | 470 | 470 | 470 | 1,000 |
1998/10/26 | 471 | 471 | 470 | 471 | 7,000 |
1998/10/23 | 472 | 472 | 470 | 470 | 21,000 |
1998/10/22 | 475 | 480 | 475 | 480 | 2,000 |
1998/10/16 | 470 | 470 | 470 | 470 | 2,000 |
1998/10/13 | 474 | 474 | 474 | 474 | 1,000 |
1998/10/12 | 509 | 514 | 509 | 514 | 6,000 |
1998/10/08 | 485 | 485 | 481 | 481 | 2,000 |
1998/10/07 | 480 | 480 | 479 | 480 | 16,000 |
1998/10/06 | 485 | 488 | 480 | 488 | 6,000 |
1998/10/01 | 485 | 485 | 485 | 485 | 3,000 |
1998/09/30 | 490 | 490 | 480 | 480 | 7,000 |
1998/09/24 | 499 | 499 | 499 | 499 | 4,000 |
1998/09/22 | 490 | 490 | 490 | 490 | 2,000 |
1998/09/21 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/17 | 500 | 500 | 500 | 500 | 2,000 |
1998/09/16 | 500 | 500 | 500 | 500 | 2,000 |
1998/09/14 | 480 | 480 | 480 | 480 | 10,000 |
1998/09/11 | 500 | 500 | 499 | 499 | 4,000 |
1998/09/10 | 528 | 528 | 515 | 515 | 12,000 |
1998/09/08 | 528 | 528 | 528 | 528 | 1,000 |
1998/09/07 | 486 | 486 | 471 | 480 | 20,000 |
1998/09/03 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/02 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/01 | 485 | 485 | 485 | 485 | 1,000 |
1998/08/28 | 485 | 490 | 485 | 485 | 8,000 |
1998/08/27 | 500 | 500 | 500 | 500 | 6,000 |
1998/08/26 | 513 | 513 | 510 | 510 | 4,000 |
1998/08/25 | 538 | 538 | 513 | 513 | 5,000 |
1998/08/24 | 528 | 528 | 528 | 528 | 2,000 |
1998/08/17 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/14 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/13 | 560 | 560 | 560 | 560 | 4,000 |
1998/08/12 | 560 | 560 | 550 | 560 | 85,000 |
1998/08/11 | 561 | 561 | 561 | 561 | 3,000 |
1998/08/10 | 579 | 579 | 575 | 575 | 5,000 |
1998/08/07 | 560 | 560 | 560 | 560 | 3,000 |
1998/08/06 | 560 | 560 | 560 | 560 | 4,000 |
1998/08/05 | 565 | 565 | 565 | 565 | 2,000 |
1998/08/04 | 560 | 565 | 560 | 565 | 4,000 |
1998/08/03 | 561 | 561 | 560 | 560 | 7,000 |
1998/07/31 | 560 | 560 | 560 | 560 | 2,000 |
1998/07/29 | 560 | 560 | 560 | 560 | 4,000 |
1998/07/28 | 560 | 561 | 560 | 560 | 7,000 |
1998/07/27 | 565 | 565 | 560 | 560 | 3,000 |
1998/07/24 | 567 | 567 | 560 | 560 | 4,000 |
1998/07/23 | 560 | 567 | 560 | 562 | 28,000 |
1998/07/22 | 567 | 570 | 567 | 567 | 14,000 |
1998/07/21 | 565 | 565 | 560 | 560 | 5,000 |
1998/07/17 | 555 | 555 | 555 | 555 | 3,000 |
1998/07/16 | 555 | 555 | 555 | 555 | 1,000 |
1998/07/14 | 526 | 526 | 526 | 526 | 1,000 |
1998/07/13 | 525 | 525 | 525 | 525 | 1,000 |
1998/07/10 | 555 | 555 | 550 | 555 | 17,000 |
1998/07/09 | 516 | 517 | 515 | 515 | 8,000 |
1998/07/08 | 521 | 530 | 516 | 516 | 6,000 |
1998/07/07 | 529 | 530 | 525 | 530 | 36,000 |
1998/07/06 | 530 | 530 | 530 | 530 | 1,000 |
1998/07/03 | 530 | 530 | 529 | 529 | 25,000 |
1998/07/02 | 530 | 530 | 530 | 530 | 3,000 |
1998/07/01 | 523 | 523 | 523 | 523 | 5,000 |
1998/06/29 | 518 | 518 | 518 | 518 | 1,000 |
1998/06/25 | 540 | 548 | 540 | 548 | 4,000 |
1998/06/24 | 530 | 530 | 530 | 530 | 17,000 |
1998/06/23 | 511 | 530 | 511 | 530 | 2,000 |
1998/06/22 | 530 | 530 | 530 | 530 | 1,000 |
1998/06/19 | 510 | 512 | 501 | 501 | 18,000 |
1998/06/18 | 521 | 521 | 510 | 510 | 6,000 |
1998/06/17 | 510 | 520 | 510 | 520 | 7,000 |
1998/06/12 | 535 | 535 | 535 | 535 | 2,000 |
1998/06/11 | 526 | 526 | 525 | 525 | 3,000 |
1998/06/10 | 533 | 533 | 525 | 525 | 15,000 |
1998/06/09 | 516 | 521 | 511 | 520 | 42,000 |
1998/06/08 | 512 | 517 | 512 | 516 | 49,000 |
1998/06/05 | 501 | 501 | 501 | 501 | 4,000 |
1998/06/04 | 501 | 501 | 501 | 501 | 7,000 |
1998/06/03 | 501 | 501 | 501 | 501 | 1,000 |
1998/06/02 | 525 | 525 | 520 | 520 | 26,000 |
1998/06/01 | 525 | 525 | 525 | 525 | 6,000 |
1998/05/29 | 525 | 525 | 525 | 525 | 1,000 |
1998/05/28 | 525 | 525 | 525 | 525 | 1,000 |
1998/05/27 | 522 | 529 | 522 | 525 | 8,000 |
1998/05/26 | 517 | 522 | 517 | 522 | 6,000 |
1998/05/25 | 500 | 511 | 500 | 506 | 61,000 |
1998/05/22 | 495 | 495 | 491 | 491 | 16,000 |
1998/05/21 | 491 | 495 | 491 | 495 | 3,000 |
1998/05/20 | 490 | 490 | 490 | 490 | 12,000 |
1998/05/19 | 490 | 490 | 490 | 490 | 2,000 |
1998/05/18 | 492 | 496 | 490 | 492 | 11,000 |
1998/05/15 | 499 | 499 | 492 | 492 | 15,000 |
1998/05/14 | 505 | 505 | 500 | 500 | 14,000 |
1998/05/13 | 515 | 515 | 505 | 505 | 7,000 |
1998/05/12 | 529 | 529 | 511 | 515 | 6,000 |
1998/05/11 | 540 | 540 | 530 | 530 | 7,000 |
1998/05/08 | 530 | 530 | 530 | 530 | 7,000 |
1998/05/07 | 550 | 550 | 550 | 550 | 6,000 |
1998/05/06 | 551 | 551 | 550 | 550 | 5,000 |
1998/04/30 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/28 | 553 | 553 | 550 | 550 | 3,000 |
1998/04/27 | 553 | 562 | 553 | 562 | 2,000 |
1998/04/24 | 592 | 592 | 592 | 592 | 3,000 |
1998/04/21 | 552 | 552 | 552 | 552 | 2,000 |
1998/04/20 | 570 | 570 | 570 | 570 | 3,000 |
1998/04/17 | 570 | 570 | 570 | 570 | 1,000 |
1998/04/16 | 570 | 570 | 570 | 570 | 2,000 |
1998/04/10 | 580 | 585 | 570 | 570 | 8,000 |
1998/04/07 | 550 | 550 | 550 | 550 | 4,000 |
1998/04/06 | 550 | 550 | 550 | 550 | 5,000 |
1998/04/03 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/02 | 590 | 590 | 570 | 570 | 2,000 |
1998/04/01 | 600 | 605 | 595 | 605 | 40,000 |
1998/03/31 | 606 | 606 | 605 | 605 | 4,000 |
1998/03/30 | 615 | 615 | 605 | 605 | 8,000 |
1998/03/27 | 610 | 610 | 610 | 610 | 4,000 |
1998/03/25 | 610 | 615 | 610 | 615 | 16,000 |
1998/03/24 | 610 | 610 | 610 | 610 | 18,000 |
1998/03/23 | 610 | 610 | 610 | 610 | 14,000 |
1998/03/20 | 610 | 610 | 610 | 610 | 8,000 |
1998/03/19 | 611 | 611 | 610 | 610 | 11,000 |
1998/03/18 | 610 | 611 | 610 | 611 | 9,000 |
1998/03/17 | 609 | 610 | 605 | 610 | 26,000 |
1998/03/16 | 610 | 610 | 610 | 610 | 20,000 |
1998/03/13 | 610 | 610 | 610 | 610 | 19,000 |
1998/03/12 | 610 | 610 | 608 | 608 | 49,000 |
1998/03/11 | 610 | 610 | 610 | 610 | 12,000 |
1998/03/10 | 619 | 619 | 617 | 617 | 6,000 |
1998/03/09 | 610 | 610 | 610 | 610 | 4,000 |
1998/03/06 | 610 | 610 | 610 | 610 | 18,000 |
1998/03/05 | 605 | 610 | 605 | 605 | 16,000 |
1998/03/04 | 620 | 620 | 606 | 606 | 12,000 |
1998/03/03 | 630 | 630 | 622 | 625 | 29,000 |
1998/03/02 | 615 | 630 | 605 | 625 | 30,000 |
1998/02/27 | 600 | 605 | 600 | 605 | 15,000 |
1998/02/26 | 592 | 600 | 590 | 590 | 10,000 |
1998/02/25 | 600 | 600 | 580 | 590 | 51,000 |
1998/02/24 | 590 | 599 | 580 | 599 | 51,000 |
1998/02/23 | 565 | 580 | 560 | 570 | 23,000 |
1998/02/20 | 599 | 599 | 565 | 565 | 47,000 |
1998/02/19 | 555 | 610 | 555 | 599 | 97,000 |
1998/02/18 | 550 | 560 | 545 | 545 | 34,000 |
1998/02/17 | 549 | 549 | 540 | 540 | 7,000 |
1998/02/16 | 568 | 568 | 550 | 550 | 12,000 |
1998/02/13 | 601 | 601 | 575 | 575 | 23,000 |
1998/02/12 | 587 | 598 | 568 | 598 | 39,000 |
1998/02/10 | 554 | 579 | 552 | 578 | 82,000 |
1998/02/09 | 503 | 534 | 503 | 534 | 144,000 |
1998/02/06 | 500 | 500 | 500 | 500 | 31,000 |
1998/02/05 | 500 | 500 | 498 | 500 | 29,000 |
1998/02/04 | 523 | 523 | 505 | 505 | 18,000 |
1998/02/03 | 542 | 543 | 524 | 524 | 3,000 |
1998/02/02 | 544 | 544 | 542 | 542 | 2,000 |
1998/01/30 | 560 | 560 | 549 | 549 | 6,000 |
1998/01/29 | 567 | 567 | 550 | 550 | 13,000 |
1998/01/28 | 535 | 570 | 535 | 550 | 53,000 |
1998/01/27 | 531 | 531 | 525 | 525 | 11,000 |
1998/01/26 | 506 | 531 | 506 | 521 | 51,000 |
1998/01/23 | 498 | 500 | 495 | 495 | 29,000 |
1998/01/22 | 500 | 500 | 495 | 495 | 18,000 |
1998/01/21 | 471 | 491 | 471 | 491 | 22,000 |
1998/01/20 | 465 | 470 | 450 | 470 | 26,000 |
1998/01/19 | 483 | 483 | 460 | 460 | 27,000 |
1998/01/16 | 475 | 475 | 475 | 475 | 5,000 |
1998/01/14 | 500 | 500 | 500 | 500 | 8,000 |
1998/01/12 | 540 | 540 | 520 | 520 | 8,000 |
1998/01/06 | 530 | 530 | 530 | 530 | 1,000 |
1998/01/05 | 570 | 570 | 567 | 567 | 3,000 |