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
1999/12/29 392 399 392 399 2,000
1999/12/28 397 397 390 390 24,000
1999/12/27 400 400 392 392 14,000
1999/12/24 420 420 392 399 35,000
1999/12/22 406 414 405 410 13,000
1999/12/21 410 410 410 410 10,000
1999/12/20 410 410 410 410 5,000
1999/12/17 410 410 400 410 11,000
1999/12/16 415 415 410 410 4,000
1999/12/15 400 410 400 410 4,000
1999/12/14 410 410 400 400 26,000
1999/12/13 415 420 415 419 20,000
1999/12/10 430 435 420 420 37,000
1999/12/09 420 420 412 412 9,000
1999/12/08 420 420 420 420 4,000
1999/12/07 420 420 420 420 14,000
1999/12/06 420 421 420 421 20,000
1999/12/03 440 440 424 424 6,000
1999/12/02 440 445 440 440 10,000
1999/12/01 445 445 440 445 9,000
1999/11/30 445 445 445 445 2,000
1999/11/29 445 450 445 450 15,000
1999/11/26 455 455 455 455 2,000
1999/11/25 460 460 455 455 13,000
1999/11/24 450 480 450 480 70,000
1999/11/22 450 451 450 450 26,000
1999/11/19 460 460 450 450 38,000
1999/11/18 450 450 450 450 1,000
1999/11/17 460 460 449 449 8,000
1999/11/16 449 450 449 450 3,000
1999/11/15 459 460 459 460 5,000
1999/11/12 461 461 460 460 10,000
1999/11/11 476 480 460 460 13,000
1999/11/10 480 480 475 475 12,000
1999/11/09 480 480 480 480 3,000
1999/11/08 490 490 489 489 8,000
1999/11/05 475 489 475 489 2,000
1999/11/04 476 490 476 490 3,000
1999/11/02 495 495 495 495 1,000
1999/11/01 490 490 490 490 10,000
1999/10/28 501 501 495 495 3,000
1999/10/27 500 500 500 500 3,000
1999/10/26 495 495 495 495 1,000
1999/10/25 520 520 520 520 3,000
1999/10/22 480 485 480 485 4,000
1999/10/21 490 490 490 490 1,000
1999/10/20 480 480 480 480 1,000
1999/10/18 480 480 480 480 2,000
1999/10/15 510 510 470 470 7,000
1999/10/13 524 524 524 524 2,000
1999/10/12 516 524 516 524 11,000
1999/10/08 520 520 516 516 2,000
1999/10/07 520 520 510 515 5,000
1999/10/05 510 510 510 510 1,000
1999/10/04 535 535 535 535 1,000
1999/10/01 510 510 505 505 5,000
1999/09/29 512 512 510 510 4,000
1999/09/28 501 501 501 501 1,000
1999/09/27 520 540 520 540 5,000
1999/09/24 539 539 530 530 9,000
1999/09/22 545 545 540 540 3,000
1999/09/21 545 545 545 545 6,000
1999/09/20 548 548 545 545 6,000
1999/09/17 548 548 528 548 12,000
1999/09/16 550 550 550 550 1,000
1999/09/14 539 570 525 550 16,000
1999/09/13 550 550 550 550 3,000
1999/09/10 555 560 555 560 10,000
1999/09/09 540 541 540 541 5,000
1999/09/08 540 540 530 540 17,000
1999/09/07 532 536 532 535 7,000
1999/09/06 550 550 520 520 4,000
1999/09/03 555 555 555 555 1,000
1999/09/02 560 560 560 560 1,000
1999/09/01 550 560 540 540 4,000
1999/08/31 560 560 560 560 2,000
1999/08/30 560 560 560 560 3,000
1999/08/27 561 563 560 560 10,000
1999/08/26 562 562 562 562 1,000
1999/08/25 580 580 580 580 3,000
1999/08/24 561 580 561 561 5,000
1999/08/23 560 560 560 560 1,000
1999/08/20 560 560 560 560 1,000
1999/08/18 590 590 590 590 1,000
1999/08/11 589 590 589 590 2,000
1999/08/10 589 589 589 589 6,000
1999/08/09 559 559 551 551 3,000
1999/08/06 560 560 560 560 2,000
1999/08/05 560 560 560 560 4,000
1999/08/04 589 589 589 589 4,000
1999/08/03 600 600 590 590 2,000
1999/08/02 590 590 590 590 1,000
1999/07/30 590 591 590 591 2,000
1999/07/29 593 593 593 593 1,000
1999/07/28 590 590 590 590 1,000
1999/07/27 610 610 590 590 4,000
1999/07/26 590 600 590 590 13,000
1999/07/23 629 629 579 600 4,000
1999/07/22 630 640 630 630 3,000
1999/07/21 650 650 590 630 4,000
1999/07/16 670 670 660 660 12,000
1999/07/15 660 660 660 660 1,000
1999/07/14 659 666 650 666 8,000
1999/07/13 670 670 666 666 12,000
1999/07/12 670 679 668 668 21,000
1999/07/09 660 670 650 650 14,000
1999/07/08 651 671 651 670 20,000
1999/07/07 650 660 642 643 23,000
1999/07/06 659 660 640 642 18,000
1999/07/05 665 665 606 660 33,000
1999/07/02 552 590 552 565 13,000
1999/07/01 545 555 545 550 21,000
1999/06/30 545 545 535 540 11,000
1999/06/29 532 532 530 530 3,000
1999/06/28 530 542 530 542 5,000
1999/06/25 545 545 544 544 11,000
1999/06/24 540 545 540 545 6,000
1999/06/23 546 550 546 546 9,000
1999/06/22 550 555 550 555 11,000
1999/06/21 540 540 540 540 3,000
1999/06/18 545 545 530 530 11,000
1999/06/17 550 555 550 550 14,000
1999/06/16 543 543 540 543 9,000
1999/06/15 545 545 540 540 13,000
1999/06/14 540 555 540 550 46,000
1999/06/11 509 530 509 530 15,000
1999/06/10 501 501 500 500 12,000
1999/06/09 500 500 500 500 1,000
1999/06/07 500 500 500 500 2,000
1999/06/04 508 508 500 500 2,000
1999/06/03 510 510 510 510 1,000
1999/05/25 519 519 508 515 14,000
1999/05/24 507 509 507 509 6,000
1999/05/21 497 500 497 497 5,000
1999/05/20 490 493 490 490 5,000
1999/05/19 490 492 490 492 6,000
1999/05/18 486 486 486 486 1,000
1999/05/17 486 486 486 486 1,000
1999/05/14 490 490 481 481 3,000
1999/05/12 490 500 490 500 2,000
1999/05/11 518 519 518 518 3,000
1999/05/10 529 529 518 518 6,000
1999/05/07 500 500 487 490 6,000
1999/05/06 487 487 485 485 7,000
1999/04/30 487 487 487 487 3,000
1999/04/28 496 496 487 487 11,000
1999/04/27 495 496 495 496 6,000
1999/04/23 496 496 496 496 3,000
1999/04/22 495 498 495 496 4,000
1999/04/21 495 495 495 495 1,000
1999/04/20 495 498 495 495 7,000
1999/04/19 495 495 495 495 1,000
1999/04/16 494 494 465 465 10,000
1999/04/15 494 494 494 494 1,000
1999/04/14 499 499 495 495 4,000
1999/04/12 513 520 513 520 6,000
1999/04/09 490 498 490 498 4,000
1999/04/08 480 480 480 480 4,000
1999/04/07 465 480 465 480 6,000
1999/04/06 459 469 459 465 26,000
1999/04/05 425 439 425 439 12,000
1999/04/02 425 425 421 421 11,000
1999/03/31 421 421 421 421 1,000
1999/03/30 420 420 420 420 1,000
1999/03/26 449 449 449 449 1,000
1999/03/25 465 465 440 450 5,000
1999/03/24 450 450 440 440 4,000
1999/03/23 445 445 445 445 2,000
1999/03/19 451 451 440 440 18,000
1999/03/18 450 450 450 450 5,000
1999/03/17 440 449 440 449 3,000
1999/03/15 436 438 436 438 2,000
1999/03/12 430 430 430 430 2,000
1999/03/11 439 439 439 439 3,000
1999/03/10 439 439 438 438 9,000
1999/03/08 420 420 420 420 1,000
1999/03/04 405 405 405 405 1,000
1999/03/03 439 439 439 439 2,000
1999/03/02 440 444 435 440 9,000
1999/03/01 437 440 437 440 5,000
1999/02/26 430 431 430 431 3,000
1999/02/25 429 430 429 430 6,000
1999/02/24 428 428 428 428 2,000
1999/02/22 405 405 405 405 2,000
1999/02/19 405 405 405 405 1,000
1999/02/18 405 405 405 405 2,000
1999/02/17 410 410 407 407 3,000
1999/02/16 425 425 420 420 4,000
1999/02/15 429 429 429 429 1,000
1999/02/10 427 429 427 429 9,000
1999/02/03 400 403 400 403 7,000
1999/02/02 398 400 396 400 11,000
1999/02/01 401 402 397 397 21,000
1999/01/29 405 407 401 401 8,000
1999/01/28 400 401 400 401 5,000
1999/01/27 404 405 404 405 9,000
1999/01/26 404 406 400 406 23,000
1999/01/25 414 415 404 404 38,000
1999/01/22 410 410 410 410 10,000
1999/01/21 410 410 410 410 1,000
1999/01/20 410 410 405 405 24,000
1999/01/19 409 410 409 410 22,000
1999/01/18 420 420 420 420 13,000
1999/01/14 445 445 420 420 18,000
1999/01/13 450 450 450 450 3,000
1999/01/12 460 460 450 450 24,000
1999/01/11 470 470 460 460 26,000
1999/01/07 480 480 460 460 36,000

このページの先頭へ