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 |
---|---|---|---|---|---|
2000/12/29 | 520 | 520 | 510 | 510 | 6,000 |
2000/12/28 | 525 | 525 | 520 | 520 | 7,000 |
2000/12/27 | 521 | 521 | 520 | 520 | 18,000 |
2000/12/26 | 511 | 511 | 500 | 501 | 13,000 |
2000/12/25 | 525 | 525 | 510 | 510 | 11,000 |
2000/12/22 | 520 | 525 | 520 | 520 | 24,000 |
2000/12/21 | 515 | 515 | 500 | 500 | 22,000 |
2000/12/20 | 537 | 537 | 518 | 520 | 16,000 |
2000/12/19 | 536 | 550 | 535 | 537 | 15,000 |
2000/12/18 | 550 | 550 | 535 | 535 | 11,000 |
2000/12/15 | 538 | 550 | 537 | 550 | 9,000 |
2000/12/14 | 539 | 539 | 538 | 538 | 8,000 |
2000/12/13 | 538 | 538 | 538 | 538 | 3,000 |
2000/12/12 | 570 | 570 | 560 | 560 | 8,000 |
2000/12/11 | 570 | 570 | 569 | 569 | 15,000 |
2000/12/08 | 550 | 560 | 550 | 550 | 16,000 |
2000/12/07 | 549 | 549 | 548 | 548 | 4,000 |
2000/12/06 | 540 | 540 | 540 | 540 | 4,000 |
2000/12/04 | 526 | 530 | 522 | 522 | 9,000 |
2000/12/01 | 516 | 530 | 516 | 530 | 5,000 |
2000/11/30 | 530 | 540 | 530 | 540 | 6,000 |
2000/11/29 | 531 | 535 | 531 | 531 | 4,000 |
2000/11/28 | 531 | 560 | 517 | 525 | 12,000 |
2000/11/27 | 535 | 535 | 513 | 530 | 11,000 |
2000/11/24 | 540 | 540 | 526 | 535 | 8,000 |
2000/11/22 | 540 | 540 | 540 | 540 | 1,000 |
2000/11/21 | 535 | 536 | 506 | 506 | 7,000 |
2000/11/20 | 544 | 560 | 543 | 543 | 18,000 |
2000/11/17 | 543 | 543 | 543 | 543 | 7,000 |
2000/11/16 | 543 | 543 | 543 | 543 | 2,000 |
2000/11/15 | 553 | 553 | 543 | 543 | 3,000 |
2000/11/14 | 550 | 555 | 550 | 553 | 8,000 |
2000/11/13 | 560 | 560 | 550 | 550 | 5,000 |
2000/11/10 | 560 | 560 | 559 | 560 | 11,000 |
2000/11/09 | 560 | 560 | 560 | 560 | 3,000 |
2000/11/08 | 566 | 566 | 566 | 566 | 3,000 |
2000/11/07 | 566 | 568 | 566 | 566 | 4,000 |
2000/11/06 | 566 | 567 | 566 | 566 | 5,000 |
2000/11/02 | 557 | 565 | 557 | 565 | 6,000 |
2000/11/01 | 555 | 560 | 555 | 556 | 11,000 |
2000/10/31 | 551 | 551 | 550 | 550 | 14,000 |
2000/10/30 | 555 | 569 | 555 | 555 | 24,000 |
2000/10/25 | 530 | 530 | 525 | 525 | 6,000 |
2000/10/23 | 506 | 506 | 505 | 505 | 2,000 |
2000/10/20 | 500 | 502 | 500 | 502 | 3,000 |
2000/10/19 | 510 | 510 | 500 | 510 | 13,000 |
2000/10/18 | 511 | 511 | 510 | 511 | 7,000 |
2000/10/17 | 512 | 512 | 512 | 512 | 2,000 |
2000/10/16 | 520 | 520 | 520 | 520 | 2,000 |
2000/10/13 | 520 | 520 | 505 | 505 | 10,000 |
2000/10/12 | 530 | 530 | 529 | 529 | 2,000 |
2000/10/11 | 531 | 531 | 510 | 515 | 15,000 |
2000/10/10 | 531 | 531 | 530 | 531 | 11,000 |
2000/10/06 | 530 | 530 | 511 | 511 | 7,000 |
2000/10/04 | 521 | 530 | 520 | 530 | 8,000 |
2000/10/03 | 530 | 535 | 530 | 530 | 5,000 |
2000/10/02 | 530 | 530 | 530 | 530 | 8,000 |
2000/09/29 | 550 | 550 | 540 | 540 | 2,000 |
2000/09/28 | 551 | 551 | 551 | 551 | 3,000 |
2000/09/26 | 557 | 557 | 557 | 557 | 6,000 |
2000/09/25 | 555 | 560 | 555 | 556 | 11,000 |
2000/09/22 | 556 | 557 | 555 | 555 | 5,000 |
2000/09/21 | 570 | 570 | 555 | 555 | 20,000 |
2000/09/20 | 550 | 560 | 550 | 551 | 13,000 |
2000/09/19 | 550 | 570 | 550 | 570 | 14,000 |
2000/09/18 | 560 | 560 | 550 | 550 | 4,000 |
2000/09/14 | 550 | 570 | 550 | 570 | 9,000 |
2000/09/13 | 555 | 555 | 550 | 550 | 3,000 |
2000/09/12 | 545 | 545 | 545 | 545 | 3,000 |
2000/09/11 | 570 | 579 | 560 | 560 | 11,000 |
2000/09/08 | 550 | 560 | 550 | 560 | 6,000 |
2000/09/07 | 546 | 547 | 545 | 545 | 20,000 |
2000/09/06 | 550 | 551 | 545 | 546 | 9,000 |
2000/09/05 | 570 | 570 | 550 | 550 | 10,000 |
2000/09/04 | 573 | 573 | 573 | 573 | 4,000 |
2000/09/01 | 581 | 581 | 573 | 573 | 8,000 |
2000/08/31 | 580 | 581 | 580 | 581 | 14,000 |
2000/08/30 | 580 | 580 | 580 | 580 | 9,000 |
2000/08/29 | 581 | 582 | 576 | 580 | 14,000 |
2000/08/28 | 572 | 581 | 572 | 581 | 13,000 |
2000/08/25 | 563 | 572 | 562 | 572 | 22,000 |
2000/08/24 | 570 | 570 | 561 | 561 | 13,000 |
2000/08/23 | 565 | 570 | 565 | 570 | 2,000 |
2000/08/22 | 551 | 565 | 551 | 565 | 4,000 |
2000/08/21 | 556 | 560 | 550 | 550 | 14,000 |
2000/08/18 | 559 | 559 | 555 | 555 | 2,000 |
2000/08/17 | 560 | 560 | 555 | 560 | 14,000 |
2000/08/16 | 561 | 564 | 560 | 560 | 13,000 |
2000/08/15 | 556 | 566 | 556 | 560 | 5,000 |
2000/08/14 | 565 | 565 | 556 | 556 | 12,000 |
2000/08/11 | 559 | 569 | 555 | 565 | 10,000 |
2000/08/10 | 570 | 570 | 555 | 559 | 13,000 |
2000/08/09 | 562 | 563 | 562 | 563 | 5,000 |
2000/08/08 | 560 | 562 | 560 | 562 | 3,000 |
2000/08/07 | 560 | 560 | 560 | 560 | 5,000 |
2000/08/04 | 570 | 570 | 560 | 560 | 20,000 |
2000/08/03 | 570 | 570 | 570 | 570 | 10,000 |
2000/08/02 | 561 | 580 | 561 | 570 | 10,000 |
2000/08/01 | 550 | 560 | 550 | 560 | 21,000 |
2000/07/31 | 550 | 550 | 540 | 543 | 20,000 |
2000/07/28 | 555 | 560 | 532 | 550 | 19,000 |
2000/07/27 | 570 | 570 | 556 | 556 | 15,000 |
2000/07/26 | 573 | 574 | 570 | 570 | 14,000 |
2000/07/25 | 570 | 579 | 569 | 573 | 20,000 |
2000/07/24 | 589 | 589 | 569 | 570 | 39,000 |
2000/07/21 | 601 | 610 | 591 | 591 | 34,000 |
2000/07/19 | 591 | 601 | 591 | 600 | 40,000 |
2000/07/18 | 630 | 630 | 591 | 591 | 71,000 |
2000/07/17 | 640 | 640 | 630 | 631 | 39,000 |
2000/07/14 | 640 | 640 | 631 | 639 | 30,000 |
2000/07/13 | 650 | 650 | 630 | 630 | 62,000 |
2000/07/12 | 648 | 650 | 630 | 643 | 53,000 |
2000/07/11 | 646 | 646 | 630 | 635 | 87,000 |
2000/07/10 | 665 | 680 | 650 | 655 | 246,000 |
2000/07/07 | 595 | 645 | 595 | 645 | 233,000 |
2000/07/06 | 600 | 600 | 590 | 593 | 90,000 |
2000/07/05 | 599 | 599 | 570 | 580 | 79,000 |
2000/07/04 | 600 | 615 | 580 | 595 | 81,000 |
2000/07/03 | 585 | 595 | 580 | 595 | 119,000 |
2000/06/30 | 557 | 575 | 556 | 575 | 41,000 |
2000/06/29 | 565 | 568 | 556 | 556 | 61,000 |
2000/06/28 | 541 | 550 | 535 | 550 | 40,000 |
2000/06/27 | 531 | 551 | 531 | 537 | 36,000 |
2000/06/26 | 562 | 570 | 561 | 565 | 41,000 |
2000/06/23 | 550 | 558 | 550 | 558 | 12,000 |
2000/06/22 | 531 | 560 | 531 | 550 | 44,000 |
2000/06/21 | 546 | 546 | 530 | 530 | 27,000 |
2000/06/20 | 550 | 555 | 548 | 549 | 39,000 |
2000/06/19 | 527 | 549 | 526 | 548 | 36,000 |
2000/06/16 | 541 | 545 | 526 | 526 | 24,000 |
2000/06/15 | 546 | 551 | 541 | 541 | 22,000 |
2000/06/14 | 593 | 609 | 531 | 531 | 151,000 |
2000/06/13 | 570 | 595 | 567 | 590 | 247,000 |
2000/06/12 | 554 | 565 | 535 | 553 | 230,000 |
2000/06/09 | 474 | 545 | 474 | 525 | 76,000 |
2000/06/08 | 460 | 475 | 460 | 475 | 8,000 |
2000/06/07 | 457 | 460 | 457 | 460 | 8,000 |
2000/06/06 | 458 | 460 | 458 | 459 | 6,000 |
2000/06/05 | 458 | 459 | 457 | 457 | 7,000 |
2000/06/02 | 450 | 457 | 450 | 457 | 6,000 |
2000/06/01 | 450 | 450 | 440 | 445 | 23,000 |
2000/05/31 | 446 | 455 | 446 | 450 | 16,000 |
2000/05/30 | 455 | 464 | 455 | 464 | 7,000 |
2000/05/29 | 460 | 460 | 460 | 460 | 6,000 |
2000/05/26 | 449 | 455 | 445 | 455 | 5,000 |
2000/05/25 | 460 | 460 | 445 | 449 | 18,000 |
2000/05/24 | 454 | 454 | 450 | 450 | 15,000 |
2000/05/23 | 470 | 470 | 451 | 454 | 15,000 |
2000/05/22 | 471 | 471 | 465 | 470 | 6,000 |
2000/05/19 | 484 | 485 | 471 | 471 | 16,000 |
2000/05/18 | 510 | 510 | 471 | 487 | 41,000 |
2000/05/17 | 480 | 508 | 480 | 500 | 108,000 |
2000/05/16 | 430 | 460 | 430 | 460 | 45,000 |
2000/05/15 | 425 | 435 | 420 | 435 | 14,000 |
2000/05/12 | 430 | 430 | 425 | 425 | 13,000 |
2000/05/11 | 435 | 435 | 435 | 435 | 1,000 |
2000/05/10 | 445 | 445 | 440 | 440 | 12,000 |
2000/05/09 | 430 | 440 | 430 | 440 | 13,000 |
2000/05/08 | 426 | 426 | 425 | 425 | 4,000 |
2000/05/02 | 420 | 420 | 415 | 415 | 6,000 |
2000/05/01 | 420 | 420 | 415 | 415 | 6,000 |
2000/04/28 | 413 | 430 | 412 | 430 | 8,000 |
2000/04/27 | 412 | 425 | 411 | 411 | 8,000 |
2000/04/26 | 421 | 430 | 410 | 410 | 10,000 |
2000/04/25 | 435 | 435 | 410 | 410 | 5,000 |
2000/04/24 | 400 | 400 | 400 | 400 | 11,000 |
2000/04/21 | 416 | 420 | 402 | 402 | 28,000 |
2000/04/20 | 411 | 416 | 410 | 411 | 17,000 |
2000/04/19 | 435 | 440 | 430 | 430 | 5,000 |
2000/04/18 | 420 | 440 | 410 | 440 | 16,000 |
2000/04/17 | 400 | 407 | 400 | 407 | 6,000 |
2000/04/14 | 450 | 450 | 450 | 450 | 5,000 |
2000/04/13 | 470 | 470 | 450 | 450 | 8,000 |
2000/04/12 | 465 | 465 | 460 | 460 | 8,000 |
2000/04/11 | 465 | 470 | 465 | 470 | 5,000 |
2000/04/10 | 470 | 470 | 463 | 465 | 9,000 |
2000/04/07 | 460 | 460 | 455 | 460 | 20,000 |
2000/04/06 | 464 | 464 | 460 | 460 | 10,000 |
2000/04/05 | 465 | 467 | 464 | 464 | 12,000 |
2000/04/04 | 470 | 470 | 460 | 460 | 32,000 |
2000/04/03 | 470 | 475 | 470 | 475 | 8,000 |
2000/03/31 | 479 | 479 | 465 | 465 | 6,000 |
2000/03/30 | 484 | 484 | 484 | 484 | 3,000 |
2000/03/29 | 480 | 499 | 480 | 499 | 3,000 |
2000/03/28 | 494 | 494 | 470 | 470 | 7,000 |
2000/03/27 | 500 | 515 | 500 | 500 | 9,000 |
2000/03/24 | 475 | 490 | 475 | 480 | 23,000 |
2000/03/23 | 470 | 470 | 465 | 465 | 15,000 |
2000/03/22 | 467 | 470 | 462 | 470 | 14,000 |
2000/03/21 | 470 | 480 | 451 | 460 | 36,000 |
2000/03/17 | 480 | 480 | 470 | 470 | 12,000 |
2000/03/16 | 470 | 480 | 470 | 480 | 19,000 |
2000/03/15 | 506 | 506 | 470 | 470 | 25,000 |
2000/03/14 | 490 | 505 | 485 | 500 | 10,000 |
2000/03/13 | 501 | 510 | 490 | 490 | 28,000 |
2000/03/10 | 530 | 530 | 501 | 501 | 35,000 |
2000/03/09 | 544 | 544 | 525 | 530 | 37,000 |
2000/03/08 | 504 | 515 | 499 | 515 | 63,000 |
2000/03/07 | 580 | 580 | 520 | 534 | 107,000 |
2000/03/06 | 522 | 570 | 522 | 560 | 176,000 |
2000/03/03 | 530 | 545 | 501 | 512 | 146,000 |
2000/03/02 | 530 | 530 | 499 | 525 | 125,000 |
2000/03/01 | 528 | 540 | 481 | 530 | 247,000 |
2000/02/29 | 469 | 504 | 465 | 504 | 174,000 |
2000/02/28 | 420 | 424 | 417 | 424 | 174,000 |
2000/02/25 | 410 | 415 | 410 | 415 | 13,000 |
2000/02/24 | 420 | 420 | 414 | 414 | 32,000 |
2000/02/23 | 399 | 414 | 399 | 414 | 47,000 |
2000/02/22 | 400 | 400 | 398 | 398 | 7,000 |
2000/02/21 | 400 | 400 | 399 | 399 | 6,000 |
2000/02/18 | 400 | 410 | 399 | 400 | 20,000 |
2000/02/17 | 400 | 401 | 400 | 401 | 4,000 |
2000/02/15 | 414 | 414 | 409 | 410 | 11,000 |
2000/02/10 | 419 | 420 | 419 | 420 | 7,000 |
2000/02/09 | 401 | 405 | 400 | 405 | 8,000 |
2000/02/08 | 410 | 410 | 395 | 395 | 16,000 |
2000/02/07 | 420 | 420 | 415 | 415 | 8,000 |
2000/02/04 | 420 | 420 | 411 | 411 | 8,000 |
2000/02/03 | 422 | 424 | 421 | 424 | 10,000 |
2000/02/02 | 421 | 425 | 420 | 425 | 16,000 |
2000/02/01 | 426 | 426 | 420 | 420 | 14,000 |
2000/01/31 | 440 | 440 | 420 | 420 | 3,000 |
2000/01/26 | 440 | 440 | 440 | 440 | 4,000 |
2000/01/25 | 455 | 455 | 455 | 455 | 5,000 |
2000/01/24 | 435 | 445 | 435 | 445 | 3,000 |
2000/01/21 | 430 | 430 | 430 | 430 | 10,000 |
2000/01/20 | 435 | 435 | 430 | 430 | 6,000 |
2000/01/18 | 447 | 450 | 431 | 438 | 5,000 |
2000/01/17 | 445 | 447 | 445 | 447 | 5,000 |
2000/01/14 | 440 | 445 | 440 | 445 | 3,000 |
2000/01/13 | 435 | 435 | 435 | 435 | 3,000 |
2000/01/12 | 415 | 415 | 415 | 415 | 3,000 |
2000/01/11 | 430 | 430 | 415 | 415 | 11,000 |
2000/01/07 | 400 | 406 | 400 | 406 | 5,000 |
2000/01/06 | 400 | 418 | 400 | 405 | 7,000 |
2000/01/05 | 418 | 418 | 396 | 396 | 8,000 |
2000/01/04 | 410 | 425 | 410 | 425 | 2,000 |