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
2006/12/29 2,300 2,305 2,290 2,295 4,700
2006/12/28 2,290 2,310 2,285 2,300 22,500
2006/12/27 2,290 2,315 2,290 2,290 20,900
2006/12/26 2,300 2,310 2,295 2,300 19,900
2006/12/25 2,320 2,320 2,305 2,305 11,000
2006/12/22 2,325 2,325 2,310 2,320 11,500
2006/12/21 2,330 2,330 2,315 2,325 18,000
2006/12/20 2,330 2,340 2,320 2,330 21,300
2006/12/19 2,345 2,355 2,320 2,325 28,900
2006/12/18 2,350 2,360 2,340 2,340 16,000
2006/12/15 2,340 2,345 2,325 2,335 11,300
2006/12/14 2,345 2,350 2,330 2,335 16,700
2006/12/13 2,350 2,350 2,305 2,340 16,900
2006/12/12 2,350 2,350 2,325 2,345 35,000
2006/12/11 2,310 2,325 2,290 2,320 39,700
2006/12/08 2,295 2,295 2,260 2,265 41,500
2006/12/07 2,270 2,280 2,265 2,265 14,900
2006/12/06 2,250 2,275 2,250 2,270 24,900
2006/12/05 2,280 2,280 2,260 2,260 13,300
2006/12/04 2,290 2,290 2,265 2,275 26,000
2006/12/01 2,260 2,280 2,260 2,275 25,000
2006/11/30 2,270 2,270 2,225 2,250 13,200
2006/11/29 2,215 2,265 2,215 2,260 23,700
2006/11/28 2,200 2,215 2,190 2,215 11,800
2006/11/27 2,155 2,200 2,155 2,200 8,300
2006/11/24 2,170 2,170 2,150 2,155 8,800
2006/11/22 2,175 2,220 2,140 2,170 10,600
2006/11/21 2,200 2,240 2,130 2,175 25,600
2006/11/20 2,255 2,270 2,190 2,205 24,600
2006/11/17 2,260 2,275 2,220 2,255 14,500
2006/11/16 2,245 2,280 2,245 2,280 18,400
2006/11/15 2,285 2,285 2,240 2,240 13,300
2006/11/14 2,230 2,265 2,230 2,230 8,100
2006/11/13 2,225 2,230 2,195 2,220 22,400
2006/11/10 2,230 2,255 2,225 2,235 10,600
2006/11/09 2,225 2,260 2,215 2,225 21,600
2006/11/08 2,230 2,230 2,220 2,220 16,400
2006/11/07 2,250 2,250 2,235 2,240 9,200
2006/11/06 2,240 2,250 2,230 2,235 31,900
2006/11/02 2,250 2,260 2,230 2,250 10,200
2006/11/01 2,230 2,260 2,220 2,255 15,200
2006/10/31 2,255 2,295 2,230 2,230 43,800
2006/10/30 2,305 2,345 2,260 2,260 23,500
2006/10/27 2,320 2,345 2,300 2,305 14,700
2006/10/26 2,350 2,360 2,320 2,325 13,200
2006/10/25 2,340 2,360 2,340 2,360 7,500
2006/10/24 2,355 2,360 2,350 2,350 11,900
2006/10/23 2,345 2,380 2,345 2,370 7,000
2006/10/20 2,355 2,375 2,355 2,365 8,500
2006/10/19 2,360 2,380 2,350 2,365 15,900
2006/10/18 2,355 2,370 2,335 2,360 15,600
2006/10/17 2,325 2,345 2,320 2,335 15,100
2006/10/16 2,300 2,320 2,290 2,320 18,100
2006/10/13 2,245 2,275 2,230 2,275 13,900
2006/10/12 2,235 2,235 2,215 2,225 10,200
2006/10/11 2,280 2,285 2,240 2,240 28,200
2006/10/10 2,300 2,300 2,270 2,280 20,600
2006/10/06 2,260 2,300 2,250 2,280 18,500
2006/10/05 2,305 2,320 2,260 2,265 32,900
2006/10/04 2,315 2,320 2,300 2,300 19,100
2006/10/03 2,350 2,350 2,305 2,325 18,000
2006/10/02 2,350 2,355 2,325 2,345 22,100
2006/09/29 2,415 2,415 2,365 2,365 7,300
2006/09/28 2,400 2,440 2,380 2,380 12,600
2006/09/27 2,450 2,450 2,370 2,385 17,300
2006/09/26 2,370 2,370 2,310 2,315 24,900
2006/09/25 2,380 2,450 2,380 2,435 22,400
2006/09/22 2,475 2,480 2,450 2,460 13,900
2006/09/21 2,495 2,520 2,480 2,480 7,100
2006/09/20 2,500 2,500 2,465 2,490 16,700
2006/09/19 2,515 2,530 2,490 2,495 26,900
2006/09/15 2,535 2,540 2,510 2,530 11,600
2006/09/14 2,520 2,540 2,510 2,540 17,300
2006/09/13 2,555 2,555 2,530 2,530 12,800
2006/09/12 2,530 2,555 2,515 2,545 21,300
2006/09/11 2,560 2,560 2,505 2,505 26,400
2006/09/08 2,565 2,575 2,510 2,555 44,900
2006/09/07 2,525 2,550 2,515 2,520 36,100
2006/09/06 2,480 2,600 2,465 2,510 36,600
2006/09/05 2,385 2,450 2,385 2,440 23,900
2006/09/04 2,380 2,390 2,370 2,385 21,200
2006/09/01 2,375 2,380 2,360 2,375 9,600
2006/08/31 2,360 2,370 2,355 2,370 13,000
2006/08/30 2,365 2,375 2,350 2,355 13,600
2006/08/29 2,355 2,365 2,355 2,360 7,700
2006/08/28 2,380 2,380 2,350 2,355 15,300
2006/08/25 2,360 2,370 2,355 2,355 14,700
2006/08/24 2,375 2,375 2,350 2,350 11,300
2006/08/23 2,365 2,370 2,350 2,360 11,900
2006/08/22 2,370 2,375 2,360 2,365 10,000
2006/08/21 2,365 2,395 2,350 2,360 22,600
2006/08/18 2,355 2,380 2,345 2,365 26,900
2006/08/17 2,365 2,365 2,350 2,350 26,900
2006/08/16 2,360 2,365 2,340 2,365 21,400
2006/08/15 2,355 2,355 2,340 2,350 13,700
2006/08/14 2,360 2,360 2,350 2,355 11,400
2006/08/11 2,360 2,370 2,350 2,365 12,800
2006/08/10 2,355 2,380 2,345 2,365 13,700
2006/08/09 2,360 2,370 2,325 2,370 16,600
2006/08/08 2,370 2,390 2,360 2,360 11,400
2006/08/07 2,410 2,410 2,365 2,370 12,100
2006/08/04 2,400 2,415 2,390 2,415 10,000
2006/08/03 2,410 2,420 2,400 2,405 5,600
2006/08/02 2,410 2,415 2,385 2,405 5,600
2006/08/01 2,430 2,430 2,385 2,405 7,100
2006/07/31 2,380 2,430 2,370 2,430 16,200
2006/07/28 2,370 2,385 2,360 2,385 10,000
2006/07/27 2,320 2,365 2,315 2,365 9,000
2006/07/26 2,390 2,390 2,325 2,330 7,600
2006/07/25 2,395 2,395 2,355 2,385 14,400
2006/07/24 2,310 2,320 2,280 2,315 14,100
2006/07/21 2,380 2,390 2,340 2,345 13,500
2006/07/20 2,390 2,410 2,350 2,400 7,800
2006/07/19 2,385 2,405 2,300 2,350 12,700
2006/07/18 2,480 2,480 2,370 2,380 20,600
2006/07/14 2,505 2,510 2,485 2,485 10,000
2006/07/13 2,480 2,550 2,455 2,530 25,400
2006/07/12 2,500 2,515 2,480 2,480 13,600
2006/07/11 2,490 2,515 2,485 2,500 11,900
2006/07/10 2,535 2,535 2,490 2,510 29,100
2006/07/07 2,490 2,495 2,480 2,490 13,700
2006/07/06 2,500 2,505 2,480 2,485 16,900
2006/07/05 2,510 2,535 2,495 2,505 38,200
2006/07/04 2,505 2,510 2,480 2,495 14,300
2006/07/03 2,500 2,515 2,480 2,480 16,800
2006/06/30 2,485 2,515 2,470 2,495 23,200
2006/06/29 2,430 2,445 2,405 2,445 23,400
2006/06/28 2,450 2,460 2,380 2,405 25,800
2006/06/27 2,410 2,450 2,400 2,450 19,800
2006/06/26 2,385 2,400 2,375 2,395 11,000
2006/06/23 2,460 2,460 2,360 2,385 27,900
2006/06/22 2,435 2,465 2,390 2,440 26,400
2006/06/21 2,470 2,480 2,380 2,400 34,000
2006/06/20 2,530 2,530 2,500 2,500 14,100
2006/06/19 2,550 2,555 2,540 2,550 15,100
2006/06/16 2,530 2,570 2,520 2,555 28,900
2006/06/15 2,440 2,470 2,420 2,470 18,500
2006/06/14 2,355 2,415 2,350 2,385 36,600
2006/06/13 2,430 2,440 2,350 2,370 33,700
2006/06/12 2,350 2,360 2,300 2,350 23,200
2006/06/09 2,200 2,350 2,185 2,255 76,400
2006/06/08 2,270 2,270 2,200 2,205 50,700
2006/06/07 2,400 2,410 2,270 2,290 56,700
2006/06/06 2,445 2,445 2,405 2,405 17,300
2006/06/05 2,415 2,540 2,405 2,450 34,100
2006/06/02 2,520 2,525 2,410 2,470 49,900
2006/06/01 2,570 2,595 2,500 2,510 30,000
2006/05/31 2,610 2,625 2,555 2,560 34,300
2006/05/30 2,650 2,690 2,620 2,645 13,800
2006/05/29 2,695 2,695 2,615 2,620 18,300
2006/05/26 2,645 2,695 2,645 2,660 11,400
2006/05/25 2,635 2,670 2,605 2,620 26,300
2006/05/24 2,575 2,710 2,570 2,675 40,200
2006/05/23 2,650 2,650 2,565 2,565 47,100
2006/05/22 2,760 2,790 2,660 2,660 32,600
2006/05/19 2,750 2,765 2,710 2,745 51,100
2006/05/18 2,800 2,830 2,750 2,770 27,100
2006/05/17 2,865 2,935 2,810 2,830 33,700
2006/05/16 2,960 2,985 2,850 2,855 30,600
2006/05/15 2,925 3,000 2,925 2,965 16,600
2006/05/12 2,985 2,985 2,900 2,940 32,800
2006/05/11 3,030 3,040 2,990 2,990 14,200
2006/05/10 3,090 3,090 3,030 3,040 16,100
2006/05/09 3,090 3,090 3,050 3,060 13,400
2006/05/08 3,120 3,150 3,080 3,080 8,400
2006/05/02 3,120 3,120 3,080 3,110 8,800
2006/05/01 3,100 3,120 3,090 3,110 15,700
2006/04/28 3,070 3,100 3,050 3,080 32,800
2006/04/27 3,000 3,100 3,000 3,100 37,500
2006/04/26 3,020 3,040 3,010 3,030 19,700
2006/04/25 3,020 3,030 3,010 3,020 22,900
2006/04/24 3,010 3,030 2,985 2,995 27,900
2006/04/21 3,050 3,070 3,030 3,050 37,700
2006/04/20 3,150 3,150 3,040 3,050 51,100
2006/04/19 3,160 3,160 3,140 3,140 17,000
2006/04/18 3,150 3,170 3,130 3,160 17,500
2006/04/17 3,180 3,180 3,150 3,160 11,800
2006/04/14 3,200 3,210 3,170 3,180 12,700
2006/04/13 3,240 3,240 3,170 3,180 25,600
2006/04/12 3,250 3,260 3,200 3,200 17,200
2006/04/11 3,240 3,260 3,220 3,250 20,500
2006/04/10 3,250 3,250 3,220 3,240 8,700
2006/04/07 3,210 3,230 3,210 3,230 16,500
2006/04/06 3,210 3,230 3,190 3,220 30,400
2006/04/05 3,270 3,270 3,210 3,210 21,300
2006/04/04 3,290 3,290 3,230 3,250 25,600
2006/04/03 3,250 3,280 3,240 3,260 27,900
2006/03/31 3,270 3,290 3,230 3,270 20,900
2006/03/30 3,260 3,280 3,240 3,270 30,300
2006/03/29 3,230 3,300 3,220 3,280 20,300
2006/03/28 3,190 3,260 3,180 3,250 23,500
2006/03/27 3,320 3,320 3,290 3,290 44,400
2006/03/24 3,260 3,300 3,260 3,290 31,800
2006/03/23 3,290 3,310 3,260 3,280 28,800
2006/03/22 3,300 3,310 3,250 3,260 39,000
2006/03/20 3,260 3,330 3,260 3,320 30,700
2006/03/17 3,280 3,280 3,240 3,280 11,600
2006/03/16 3,310 3,310 3,250 3,250 12,700
2006/03/15 3,330 3,330 3,290 3,300 9,600
2006/03/14 3,350 3,350 3,280 3,280 19,200
2006/03/13 3,300 3,340 3,280 3,320 34,400
2006/03/10 3,250 3,310 3,250 3,290 24,600
2006/03/09 3,150 3,250 3,150 3,240 31,100
2006/03/08 3,190 3,210 3,150 3,150 17,800
2006/03/07 3,220 3,250 3,180 3,190 22,300
2006/03/06 3,200 3,230 3,180 3,230 19,300
2006/03/03 3,270 3,280 3,190 3,190 30,900
2006/03/02 3,300 3,320 3,270 3,280 11,300
2006/03/01 3,270 3,290 3,250 3,270 18,100
2006/02/28 3,300 3,310 3,270 3,290 31,200
2006/02/27 3,360 3,400 3,300 3,300 28,300
2006/02/24 3,320 3,360 3,300 3,340 38,300
2006/02/23 3,310 3,390 3,310 3,350 21,400
2006/02/22 3,300 3,370 3,300 3,310 14,400
2006/02/21 3,200 3,280 3,120 3,280 38,700
2006/02/20 3,280 3,310 3,200 3,260 21,400
2006/02/17 3,450 3,470 3,370 3,370 26,000
2006/02/16 3,480 3,480 3,360 3,410 22,200
2006/02/15 3,430 3,510 3,410 3,450 19,800
2006/02/14 3,410 3,480 3,350 3,420 28,300
2006/02/13 3,540 3,540 3,400 3,400 20,300
2006/02/10 3,580 3,590 3,460 3,510 29,000
2006/02/09 3,570 3,690 3,570 3,600 30,500
2006/02/08 3,680 3,680 3,550 3,560 33,300
2006/02/07 3,690 3,720 3,660 3,680 44,000
2006/02/06 3,620 3,690 3,610 3,670 46,400
2006/02/03 3,550 3,600 3,540 3,600 23,800
2006/02/02 3,520 3,570 3,510 3,550 36,000
2006/02/01 3,430 3,530 3,430 3,510 40,400
2006/01/31 3,420 3,470 3,410 3,460 23,800
2006/01/30 3,400 3,480 3,360 3,400 60,000
2006/01/27 3,350 3,380 3,350 3,360 15,100
2006/01/26 3,360 3,360 3,310 3,330 34,800
2006/01/25 3,290 3,370 3,290 3,350 50,900
2006/01/24 3,280 3,300 3,280 3,280 9,500
2006/01/23 3,280 3,320 3,280 3,280 18,000
2006/01/20 3,280 3,360 3,270 3,330 41,900
2006/01/19 3,100 3,330 2,910 3,280 38,500
2006/01/18 3,300 3,300 3,110 3,200 66,600
2006/01/17 3,300 3,420 3,280 3,330 77,200
2006/01/16 3,290 3,310 3,280 3,290 22,400
2006/01/13 3,300 3,310 3,250 3,270 29,900
2006/01/12 3,340 3,340 3,270 3,310 24,700
2006/01/11 3,250 3,350 3,250 3,330 33,700
2006/01/10 3,300 3,320 3,260 3,260 35,300
2006/01/06 3,270 3,280 3,250 3,270 34,100
2006/01/05 3,240 3,290 3,230 3,270 34,600
2006/01/04 3,240 3,260 3,220 3,220 15,000

このページの先頭へ