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 |
---|---|---|---|---|---|
2002/12/30 | 629 | 629 | 628 | 628 | 8,000 |
2002/12/27 | 635 | 635 | 634 | 634 | 9,000 |
2002/12/26 | 597 | 597 | 597 | 597 | 1,000 |
2002/12/25 | 629 | 629 | 593 | 593 | 8,000 |
2002/12/24 | 592 | 598 | 592 | 594 | 4,000 |
2002/12/20 | 600 | 600 | 589 | 589 | 28,000 |
2002/12/19 | 600 | 600 | 595 | 600 | 10,000 |
2002/12/18 | 600 | 600 | 600 | 600 | 24,000 |
2002/12/17 | 601 | 601 | 600 | 600 | 25,000 |
2002/12/16 | 600 | 600 | 600 | 600 | 16,000 |
2002/12/13 | 605 | 605 | 600 | 601 | 22,000 |
2002/12/12 | 620 | 620 | 600 | 600 | 7,000 |
2002/12/11 | 601 | 601 | 601 | 601 | 1,000 |
2002/12/10 | 630 | 630 | 600 | 600 | 23,000 |
2002/12/09 | 601 | 610 | 601 | 602 | 8,000 |
2002/12/06 | 602 | 602 | 601 | 601 | 2,000 |
2002/12/05 | 600 | 600 | 600 | 600 | 2,000 |
2002/12/04 | 629 | 630 | 620 | 630 | 34,000 |
2002/12/03 | 619 | 630 | 616 | 630 | 19,000 |
2002/12/02 | 610 | 620 | 610 | 620 | 15,000 |
2002/11/29 | 604 | 629 | 604 | 610 | 91,000 |
2002/11/28 | 600 | 610 | 600 | 605 | 45,000 |
2002/11/27 | 580 | 600 | 580 | 600 | 26,000 |
2002/11/26 | 590 | 600 | 590 | 600 | 25,000 |
2002/11/25 | 598 | 598 | 590 | 590 | 5,000 |
2002/11/22 | 599 | 599 | 599 | 599 | 5,000 |
2002/11/21 | 581 | 581 | 581 | 581 | 1,000 |
2002/11/20 | 590 | 600 | 580 | 580 | 62,000 |
2002/11/19 | 580 | 580 | 580 | 580 | 6,000 |
2002/11/18 | 594 | 600 | 590 | 600 | 21,000 |
2002/11/15 | 595 | 597 | 595 | 597 | 11,000 |
2002/11/14 | 590 | 597 | 590 | 597 | 14,000 |
2002/11/13 | 570 | 600 | 570 | 600 | 56,000 |
2002/11/12 | 585 | 598 | 575 | 598 | 9,000 |
2002/11/11 | 599 | 599 | 599 | 599 | 9,000 |
2002/11/08 | 586 | 586 | 586 | 586 | 8,000 |
2002/11/07 | 581 | 581 | 580 | 581 | 5,000 |
2002/11/06 | 581 | 581 | 580 | 580 | 4,000 |
2002/11/05 | 580 | 580 | 580 | 580 | 4,000 |
2002/11/01 | 568 | 588 | 568 | 569 | 9,000 |
2002/10/31 | 570 | 588 | 561 | 588 | 33,000 |
2002/10/29 | 586 | 586 | 569 | 586 | 375,000 |
2002/10/25 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/24 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/23 | 575 | 575 | 551 | 551 | 11,000 |
2002/10/22 | 575 | 575 | 575 | 575 | 2,000 |
2002/10/21 | 576 | 576 | 576 | 576 | 1,000 |
2002/10/18 | 584 | 585 | 584 | 584 | 22,000 |
2002/10/16 | 584 | 584 | 580 | 580 | 3,000 |
2002/10/15 | 577 | 577 | 575 | 575 | 2,000 |
2002/10/11 | 575 | 575 | 575 | 575 | 1,000 |
2002/10/10 | 575 | 575 | 575 | 575 | 15,000 |
2002/10/09 | 579 | 579 | 577 | 577 | 46,000 |
2002/10/07 | 580 | 580 | 580 | 580 | 1,000 |
2002/10/04 | 585 | 585 | 585 | 585 | 1,000 |
2002/10/03 | 599 | 600 | 595 | 600 | 20,000 |
2002/10/02 | 595 | 599 | 593 | 599 | 26,000 |
2002/10/01 | 591 | 595 | 585 | 593 | 25,000 |
2002/09/30 | 590 | 591 | 590 | 591 | 5,000 |
2002/09/27 | 591 | 591 | 591 | 591 | 1,000 |
2002/09/25 | 594 | 594 | 594 | 594 | 3,000 |
2002/09/24 | 589 | 595 | 589 | 595 | 16,000 |
2002/09/20 | 584 | 590 | 582 | 590 | 11,000 |
2002/09/19 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/18 | 562 | 562 | 562 | 562 | 1,000 |
2002/09/17 | 589 | 589 | 580 | 580 | 5,000 |
2002/09/13 | 580 | 585 | 580 | 585 | 65,000 |
2002/09/12 | 575 | 580 | 575 | 580 | 6,000 |
2002/09/11 | 560 | 560 | 560 | 560 | 1,000 |
2002/09/10 | 577 | 578 | 555 | 578 | 20,000 |
2002/09/06 | 560 | 560 | 556 | 560 | 5,000 |
2002/09/05 | 559 | 559 | 559 | 559 | 3,000 |
2002/09/04 | 570 | 570 | 555 | 559 | 4,000 |
2002/09/03 | 575 | 575 | 575 | 575 | 1,000 |
2002/09/02 | 580 | 580 | 580 | 580 | 5,000 |
2002/08/30 | 580 | 580 | 580 | 580 | 1,000 |
2002/08/29 | 598 | 598 | 598 | 598 | 6,000 |
2002/08/28 | 598 | 598 | 598 | 598 | 25,000 |
2002/08/26 | 595 | 600 | 595 | 600 | 4,000 |
2002/08/23 | 595 | 600 | 594 | 600 | 38,000 |
2002/08/21 | 585 | 585 | 580 | 580 | 3,000 |
2002/08/20 | 591 | 595 | 590 | 595 | 10,000 |
2002/08/19 | 593 | 593 | 592 | 592 | 2,000 |
2002/08/16 | 579 | 579 | 569 | 569 | 4,000 |
2002/08/15 | 559 | 569 | 559 | 569 | 2,000 |
2002/08/13 | 580 | 580 | 580 | 580 | 1,000 |
2002/08/12 | 600 | 600 | 589 | 589 | 7,000 |
2002/08/08 | 566 | 567 | 565 | 565 | 5,000 |
2002/08/05 | 589 | 590 | 560 | 560 | 11,000 |
2002/08/02 | 580 | 580 | 577 | 580 | 5,000 |
2002/08/01 | 580 | 580 | 550 | 566 | 13,000 |
2002/07/31 | 604 | 604 | 581 | 581 | 4,000 |
2002/07/30 | 600 | 605 | 600 | 605 | 3,000 |
2002/07/29 | 609 | 609 | 590 | 590 | 3,000 |
2002/07/26 | 610 | 610 | 600 | 610 | 10,000 |
2002/07/25 | 610 | 610 | 600 | 600 | 6,000 |
2002/07/22 | 599 | 599 | 580 | 580 | 2,000 |
2002/07/19 | 600 | 600 | 600 | 600 | 2,000 |
2002/07/18 | 591 | 600 | 590 | 599 | 7,000 |
2002/07/17 | 580 | 581 | 580 | 581 | 3,000 |
2002/07/16 | 610 | 610 | 610 | 610 | 3,000 |
2002/07/15 | 610 | 610 | 610 | 610 | 1,000 |
2002/07/11 | 613 | 613 | 613 | 613 | 5,000 |
2002/07/10 | 635 | 635 | 629 | 629 | 14,000 |
2002/07/09 | 625 | 625 | 600 | 600 | 5,000 |
2002/07/08 | 625 | 626 | 625 | 625 | 4,000 |
2002/07/05 | 638 | 638 | 638 | 638 | 13,000 |
2002/07/02 | 600 | 601 | 600 | 601 | 5,000 |
2002/07/01 | 619 | 619 | 601 | 601 | 8,000 |
2002/06/28 | 600 | 618 | 600 | 616 | 12,000 |
2002/06/27 | 600 | 601 | 600 | 600 | 18,000 |
2002/06/26 | 600 | 600 | 600 | 600 | 28,000 |
2002/06/25 | 601 | 601 | 600 | 600 | 32,000 |
2002/06/24 | 600 | 600 | 595 | 600 | 20,000 |
2002/06/21 | 600 | 600 | 590 | 600 | 32,000 |
2002/06/20 | 600 | 600 | 600 | 600 | 24,000 |
2002/06/19 | 600 | 601 | 600 | 600 | 31,000 |
2002/06/18 | 600 | 610 | 600 | 600 | 41,000 |
2002/06/17 | 575 | 603 | 575 | 595 | 81,000 |
2002/06/14 | 565 | 566 | 565 | 565 | 4,000 |
2002/06/13 | 567 | 575 | 567 | 575 | 3,000 |
2002/06/12 | 575 | 575 | 575 | 575 | 1,000 |
2002/06/11 | 575 | 575 | 575 | 575 | 1,000 |
2002/06/10 | 579 | 588 | 575 | 575 | 23,000 |
2002/06/07 | 574 | 579 | 574 | 579 | 3,000 |
2002/06/06 | 575 | 575 | 575 | 575 | 5,000 |
2002/06/05 | 562 | 575 | 561 | 570 | 6,000 |
2002/06/04 | 560 | 560 | 560 | 560 | 3,000 |
2002/06/03 | 560 | 560 | 560 | 560 | 1,000 |
2002/05/31 | 565 | 565 | 560 | 560 | 3,000 |
2002/05/30 | 566 | 566 | 566 | 566 | 3,000 |
2002/05/29 | 577 | 578 | 570 | 570 | 9,000 |
2002/05/28 | 565 | 568 | 565 | 568 | 4,000 |
2002/05/27 | 561 | 561 | 560 | 560 | 2,000 |
2002/05/24 | 568 | 568 | 561 | 561 | 4,000 |
2002/05/23 | 562 | 562 | 560 | 560 | 10,000 |
2002/05/20 | 550 | 553 | 550 | 551 | 30,000 |
2002/05/17 | 552 | 552 | 550 | 550 | 6,000 |
2002/05/16 | 551 | 551 | 550 | 550 | 10,000 |
2002/05/15 | 550 | 554 | 550 | 554 | 13,000 |
2002/05/14 | 551 | 551 | 550 | 550 | 3,000 |
2002/05/13 | 551 | 555 | 551 | 555 | 5,000 |
2002/05/10 | 568 | 568 | 560 | 560 | 9,000 |
2002/05/09 | 559 | 560 | 558 | 558 | 3,000 |
2002/05/08 | 550 | 550 | 550 | 550 | 2,000 |
2002/05/07 | 547 | 547 | 547 | 547 | 1,000 |
2002/05/02 | 568 | 568 | 567 | 567 | 5,000 |
2002/05/01 | 548 | 560 | 548 | 560 | 4,000 |
2002/04/30 | 541 | 541 | 541 | 541 | 3,000 |
2002/04/26 | 547 | 548 | 543 | 548 | 8,000 |
2002/04/25 | 550 | 555 | 546 | 547 | 12,000 |
2002/04/24 | 560 | 560 | 550 | 550 | 5,000 |
2002/04/23 | 555 | 558 | 552 | 558 | 13,000 |
2002/04/22 | 548 | 557 | 548 | 557 | 7,000 |
2002/04/19 | 552 | 552 | 552 | 552 | 2,000 |
2002/04/18 | 560 | 560 | 560 | 560 | 1,000 |
2002/04/17 | 560 | 560 | 560 | 560 | 5,000 |
2002/04/16 | 550 | 550 | 550 | 550 | 4,000 |
2002/04/12 | 553 | 553 | 553 | 553 | 1,000 |
2002/04/11 | 553 | 553 | 553 | 553 | 2,000 |
2002/04/10 | 564 | 564 | 552 | 560 | 6,000 |
2002/04/09 | 545 | 555 | 545 | 550 | 14,000 |
2002/04/08 | 565 | 565 | 563 | 565 | 5,000 |
2002/04/05 | 580 | 580 | 562 | 562 | 3,000 |
2002/04/04 | 590 | 590 | 578 | 580 | 6,000 |
2002/04/03 | 577 | 580 | 577 | 580 | 6,000 |
2002/04/02 | 562 | 576 | 562 | 576 | 3,000 |
2002/03/29 | 595 | 595 | 595 | 595 | 1,000 |
2002/03/27 | 566 | 566 | 566 | 566 | 1,000 |
2002/03/26 | 565 | 565 | 564 | 564 | 2,000 |
2002/03/25 | 581 | 588 | 568 | 568 | 12,000 |
2002/03/22 | 577 | 577 | 576 | 576 | 9,000 |
2002/03/20 | 582 | 582 | 577 | 577 | 6,000 |
2002/03/19 | 581 | 581 | 580 | 581 | 4,000 |
2002/03/18 | 583 | 583 | 581 | 581 | 4,000 |
2002/03/14 | 600 | 600 | 600 | 600 | 2,000 |
2002/03/13 | 600 | 607 | 590 | 600 | 7,000 |
2002/03/12 | 619 | 620 | 601 | 601 | 5,000 |
2002/03/11 | 617 | 620 | 617 | 620 | 10,000 |
2002/03/08 | 600 | 600 | 600 | 600 | 8,000 |
2002/03/07 | 589 | 598 | 589 | 598 | 6,000 |
2002/03/06 | 585 | 588 | 583 | 588 | 9,000 |
2002/03/05 | 584 | 584 | 582 | 582 | 7,000 |
2002/03/04 | 575 | 588 | 575 | 580 | 7,000 |
2002/03/01 | 566 | 570 | 566 | 570 | 12,000 |
2002/02/28 | 556 | 566 | 556 | 566 | 5,000 |
2002/02/27 | 548 | 548 | 548 | 548 | 1,000 |
2002/02/26 | 570 | 570 | 545 | 545 | 5,000 |
2002/02/25 | 565 | 570 | 561 | 570 | 12,000 |
2002/02/21 | 547 | 547 | 547 | 547 | 1,000 |
2002/02/20 | 548 | 548 | 545 | 546 | 6,000 |
2002/02/18 | 568 | 568 | 546 | 548 | 5,000 |
2002/02/15 | 560 | 568 | 560 | 568 | 8,000 |
2002/02/14 | 545 | 550 | 545 | 550 | 2,000 |
2002/02/13 | 555 | 555 | 545 | 545 | 3,000 |
2002/02/12 | 545 | 564 | 545 | 560 | 9,000 |
2002/02/08 | 540 | 540 | 536 | 540 | 4,000 |
2002/02/07 | 536 | 536 | 536 | 536 | 2,000 |
2002/02/06 | 532 | 532 | 531 | 531 | 4,000 |
2002/02/05 | 533 | 533 | 533 | 533 | 3,000 |
2002/02/04 | 533 | 533 | 533 | 533 | 6,000 |
2002/02/01 | 531 | 532 | 531 | 532 | 2,000 |
2002/01/31 | 547 | 547 | 530 | 530 | 6,000 |
2002/01/30 | 548 | 548 | 548 | 548 | 3,000 |
2002/01/29 | 560 | 560 | 548 | 548 | 8,000 |
2002/01/28 | 548 | 560 | 548 | 560 | 5,000 |
2002/01/25 | 555 | 555 | 545 | 546 | 8,000 |
2002/01/24 | 544 | 550 | 544 | 550 | 8,000 |
2002/01/23 | 553 | 555 | 553 | 555 | 6,000 |
2002/01/22 | 536 | 550 | 536 | 550 | 10,000 |
2002/01/16 | 545 | 545 | 522 | 522 | 3,000 |
2002/01/15 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/11 | 554 | 555 | 543 | 550 | 5,000 |
2002/01/10 | 563 | 565 | 555 | 555 | 7,000 |
2002/01/09 | 552 | 560 | 552 | 560 | 4,000 |
2002/01/08 | 550 | 550 | 550 | 550 | 2,000 |
2002/01/07 | 555 | 555 | 555 | 555 | 2,000 |
2002/01/04 | 555 | 555 | 555 | 555 | 2,000 |