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
2011/12/30 839 854 836 854 8,600
2011/12/29 840 843 833 838 6,700
2011/12/28 845 848 840 840 5,500
2011/12/27 842 852 841 846 16,600
2011/12/26 851 851 838 840 9,700
2011/12/22 881 881 856 859 8,100
2011/12/21 869 869 856 866 9,700
2011/12/20 836 871 836 848 15,100
2011/12/19 856 856 836 837 10,300
2011/12/16 840 877 840 850 19,800
2011/12/15 852 858 845 854 20,000
2011/12/14 858 861 848 849 6,300
2011/12/13 850 858 850 858 4,600
2011/12/12 873 888 860 866 22,000
2011/12/09 862 862 849 858 42,200
2011/12/08 869 869 863 863 14,200
2011/12/07 881 881 841 870 20,900
2011/12/06 897 897 863 863 11,100
2011/12/05 890 902 887 897 2,800
2011/12/02 909 909 865 896 9,900
2011/12/01 898 909 876 908 17,300
2011/11/30 860 886 835 883 15,400
2011/11/29 845 868 845 866 10,700
2011/11/28 821 838 812 836 9,500
2011/11/25 837 842 801 804 11,500
2011/11/24 826 835 821 835 5,900
2011/11/22 830 840 829 838 14,700
2011/11/21 853 856 835 837 11,800
2011/11/18 854 863 847 855 7,600
2011/11/17 864 866 842 864 10,500
2011/11/16 865 868 855 862 9,000
2011/11/15 880 886 875 875 5,400
2011/11/14 870 901 870 881 11,500
2011/11/11 881 892 881 885 8,200
2011/11/10 911 911 886 893 9,000
2011/11/09 902 918 900 914 9,000
2011/11/08 887 906 887 887 11,300
2011/11/07 906 907 898 901 4,700
2011/11/04 910 920 900 900 13,300
2011/11/02 931 932 905 905 13,400
2011/11/01 926 940 922 940 13,600
2011/10/31 924 941 906 925 17,900
2011/10/28 896 919 894 919 33,200
2011/10/27 867 879 856 879 33,400
2011/10/26 886 897 866 866 23,100
2011/10/25 935 935 896 907 20,400
2011/10/24 913 924 906 924 13,700
2011/10/21 913 928 910 910 14,000
2011/10/20 952 952 923 928 10,600
2011/10/19 978 978 952 952 6,300
2011/10/18 970 986 969 971 3,700
2011/10/17 945 988 945 979 16,800
2011/10/14 970 978 942 942 12,800
2011/10/13 985 993 977 977 8,700
2011/10/12 977 994 970 970 8,400
2011/10/11 968 995 958 992 11,100
2011/10/07 949 962 940 955 12,400
2011/10/06 938 945 928 930 13,900
2011/10/05 962 962 923 923 12,300
2011/10/04 969 969 955 955 7,700
2011/10/03 996 996 955 970 16,400
2011/09/30 1,015 1,024 997 997 20,000
2011/09/29 1,000 1,017 988 1,000 23,500
2011/09/28 990 1,000 989 1,000 16,100
2011/09/27 971 990 971 990 9,100
2011/09/26 998 998 952 959 18,300
2011/09/22 1,008 1,018 990 993 17,900
2011/09/21 1,026 1,039 1,005 1,005 16,100
2011/09/20 1,053 1,053 1,025 1,025 7,200
2011/09/16 1,015 1,075 1,000 1,075 23,400
2011/09/15 997 1,015 990 1,015 8,900
2011/09/14 993 1,010 990 1,000 13,500
2011/09/13 1,006 1,025 998 1,004 18,600
2011/09/12 1,026 1,026 998 998 16,900
2011/09/09 1,058 1,070 1,044 1,062 19,100
2011/09/08 1,030 1,057 1,022 1,053 14,400
2011/09/07 1,016 1,039 1,011 1,034 7,100
2011/09/06 1,037 1,037 1,014 1,016 13,000
2011/09/05 1,033 1,048 1,032 1,037 6,900
2011/09/02 1,053 1,069 1,040 1,063 13,300
2011/09/01 1,059 1,065 1,045 1,059 8,300
2011/08/31 1,059 1,059 1,028 1,046 11,400
2011/08/30 1,035 1,059 1,030 1,052 15,300
2011/08/29 1,017 1,040 1,000 1,023 8,200
2011/08/26 1,020 1,020 1,000 1,010 19,300
2011/08/25 1,024 1,024 994 1,010 16,600
2011/08/24 1,028 1,028 998 1,005 11,900
2011/08/23 990 1,059 985 1,025 13,700
2011/08/22 997 1,032 989 989 15,700
2011/08/19 1,013 1,024 1,011 1,011 25,700
2011/08/18 1,065 1,065 1,041 1,043 20,000
2011/08/17 1,042 1,069 1,042 1,065 11,700
2011/08/16 1,047 1,064 1,044 1,054 12,100
2011/08/15 1,046 1,066 1,044 1,050 11,400
2011/08/12 1,058 1,064 1,040 1,045 18,000
2011/08/11 1,027 1,050 1,020 1,048 31,600
2011/08/10 1,087 1,087 1,041 1,049 51,400
2011/08/09 999 999 961 995 45,500
2011/08/08 1,015 1,039 1,001 1,033 26,000
2011/08/05 987 1,022 980 1,022 23,300
2011/08/04 1,057 1,060 1,030 1,046 19,300
2011/08/03 1,080 1,080 1,064 1,067 23,200
2011/08/02 1,133 1,133 1,097 1,102 16,300
2011/08/01 1,092 1,150 1,086 1,145 29,000
2011/07/29 1,123 1,131 1,105 1,109 28,800
2011/07/28 1,130 1,143 1,130 1,138 35,000
2011/07/27 1,148 1,152 1,140 1,151 24,800
2011/07/26 1,135 1,148 1,130 1,144 16,400
2011/07/25 1,116 1,135 1,115 1,125 27,900
2011/07/22 1,101 1,129 1,096 1,122 25,500
2011/07/21 1,121 1,121 1,084 1,114 6,800
2011/07/20 1,124 1,124 1,110 1,121 15,700
2011/07/19 1,119 1,119 1,102 1,105 16,900
2011/07/15 1,089 1,118 1,080 1,118 51,400
2011/07/14 1,070 1,088 1,056 1,075 50,900
2011/07/13 1,066 1,085 1,060 1,063 45,500
2011/07/12 1,108 1,108 1,068 1,080 49,600
2011/07/11 1,119 1,127 1,108 1,114 36,700
2011/07/08 1,136 1,146 1,112 1,118 48,600
2011/07/07 1,155 1,155 1,129 1,135 25,300
2011/07/06 1,165 1,165 1,143 1,156 28,200
2011/07/05 1,166 1,178 1,161 1,166 33,000
2011/07/04 1,158 1,178 1,153 1,174 32,600
2011/07/01 1,158 1,158 1,128 1,152 22,000
2011/06/30 1,141 1,153 1,139 1,149 17,100
2011/06/29 1,159 1,159 1,133 1,141 13,300
2011/06/28 1,160 1,160 1,139 1,143 16,700
2011/06/27 1,140 1,159 1,137 1,158 14,600
2011/06/24 1,169 1,170 1,128 1,150 37,200
2011/06/23 1,155 1,162 1,139 1,139 27,200
2011/06/22 1,164 1,173 1,150 1,164 20,500
2011/06/21 1,158 1,164 1,137 1,164 17,800
2011/06/20 1,149 1,164 1,145 1,158 13,500
2011/06/17 1,188 1,188 1,146 1,157 27,000
2011/06/16 1,180 1,187 1,168 1,175 29,900
2011/06/15 1,207 1,207 1,180 1,192 25,700
2011/06/14 1,160 1,242 1,160 1,207 92,200
2011/06/13 1,152 1,184 1,135 1,158 44,900
2011/06/10 1,159 1,187 1,143 1,180 121,700
2011/06/09 1,117 1,129 1,087 1,129 58,600
2011/06/08 1,050 1,120 1,047 1,102 54,900
2011/06/07 1,012 1,050 1,004 1,049 17,900
2011/06/06 1,002 1,013 1,002 1,005 11,900
2011/06/03 1,026 1,045 1,011 1,014 14,800
2011/06/02 1,034 1,042 1,028 1,029 11,400
2011/06/01 1,045 1,055 1,034 1,055 11,700
2011/05/31 1,026 1,045 1,023 1,045 13,900
2011/05/30 1,025 1,032 1,013 1,025 26,100
2011/05/27 1,018 1,026 1,016 1,025 12,200
2011/05/26 1,019 1,040 1,009 1,030 24,300
2011/05/25 1,011 1,011 996 1,004 16,300
2011/05/24 983 997 971 996 16,200
2011/05/23 981 994 976 983 15,400
2011/05/20 1,007 1,012 980 983 19,800
2011/05/19 1,010 1,027 992 993 16,500
2011/05/18 992 1,008 992 1,007 16,800
2011/05/17 980 1,010 971 992 23,800
2011/05/16 1,016 1,017 981 984 28,000
2011/05/13 1,050 1,051 994 1,016 31,700
2011/05/12 1,081 1,082 1,058 1,061 16,200
2011/05/11 1,094 1,099 1,086 1,088 4,900
2011/05/10 1,085 1,100 1,080 1,092 13,200
2011/05/09 1,090 1,102 1,087 1,090 9,400
2011/05/06 1,101 1,104 1,080 1,095 13,300
2011/05/02 1,119 1,123 1,113 1,122 6,900
2011/04/28 1,103 1,115 1,092 1,106 19,500
2011/04/27 1,103 1,121 1,103 1,103 17,100
2011/04/26 1,118 1,118 1,094 1,103 16,000
2011/04/25 1,108 1,130 1,106 1,124 40,800
2011/04/22 1,062 1,104 1,062 1,094 31,000
2011/04/21 1,088 1,103 1,078 1,078 29,100
2011/04/20 1,091 1,104 1,076 1,085 28,100
2011/04/19 1,100 1,104 1,066 1,079 33,100
2011/04/18 1,100 1,115 1,094 1,103 32,100
2011/04/15 1,091 1,107 1,075 1,085 24,700
2011/04/14 1,065 1,090 1,035 1,080 38,600
2011/04/13 1,035 1,091 1,026 1,059 30,800
2011/04/12 1,080 1,092 1,050 1,053 35,400
2011/04/11 1,099 1,114 1,069 1,093 39,800
2011/04/08 1,069 1,112 1,066 1,084 58,800
2011/04/07 1,081 1,081 1,057 1,059 13,600
2011/04/06 1,082 1,105 1,063 1,083 29,700
2011/04/05 1,110 1,118 1,075 1,078 29,900
2011/04/04 1,139 1,145 1,112 1,126 39,000
2011/04/01 1,114 1,143 1,114 1,116 31,800
2011/03/31 1,129 1,137 1,110 1,120 46,700
2011/03/30 1,091 1,128 1,071 1,125 52,900
2011/03/29 1,101 1,117 1,079 1,102 44,000
2011/03/28 1,080 1,105 1,080 1,105 28,000
2011/03/25 1,095 1,100 1,050 1,082 60,300
2011/03/24 1,070 1,093 1,067 1,080 22,800
2011/03/23 1,087 1,099 1,052 1,062 60,600
2011/03/22 1,050 1,095 1,050 1,086 51,400
2011/03/18 990 1,110 990 1,000 57,100
2011/03/17 899 999 899 975 84,200
2011/03/16 903 970 903 929 75,700
2011/03/15 975 980 830 898 147,700
2011/03/14 963 1,030 948 975 147,300
2011/03/11 1,145 1,155 1,140 1,143 103,100
2011/03/10 1,180 1,209 1,175 1,175 217,200
2011/03/09 1,201 1,217 1,193 1,193 76,700
2011/03/08 1,215 1,218 1,196 1,201 54,100
2011/03/07 1,220 1,225 1,210 1,218 41,300
2011/03/04 1,230 1,235 1,205 1,214 70,800
2011/03/03 1,221 1,246 1,210 1,218 166,200
2011/03/02 1,250 1,263 1,222 1,235 160,300
2011/03/01 1,245 1,312 1,245 1,270 91,700
2011/02/28 1,240 1,266 1,216 1,248 69,300
2011/02/25 1,260 1,297 1,258 1,260 49,900
2011/02/24 1,299 1,299 1,270 1,277 39,500
2011/02/23 1,301 1,323 1,290 1,310 38,500
2011/02/22 1,305 1,375 1,305 1,320 93,100
2011/02/21 1,408 1,413 1,399 1,410 10,600
2011/02/18 1,402 1,425 1,396 1,406 15,100
2011/02/17 1,402 1,407 1,392 1,407 16,700
2011/02/16 1,411 1,411 1,389 1,404 10,500
2011/02/15 1,398 1,410 1,385 1,400 14,200
2011/02/14 1,400 1,410 1,383 1,398 24,300
2011/02/10 1,380 1,400 1,375 1,388 18,200
2011/02/09 1,385 1,400 1,381 1,394 16,400
2011/02/08 1,411 1,411 1,375 1,385 10,800
2011/02/07 1,390 1,411 1,381 1,411 24,000
2011/02/04 1,399 1,413 1,370 1,375 28,400
2011/02/03 1,381 1,393 1,370 1,393 20,700
2011/02/02 1,366 1,391 1,345 1,381 31,900
2011/02/01 1,365 1,371 1,334 1,347 35,000
2011/01/31 1,371 1,375 1,286 1,369 25,700
2011/01/28 1,396 1,401 1,362 1,371 24,600
2011/01/27 1,415 1,421 1,362 1,396 38,600
2011/01/26 1,378 1,420 1,371 1,410 46,700
2011/01/25 1,345 1,381 1,343 1,376 49,800
2011/01/24 1,319 1,345 1,275 1,343 28,100
2011/01/21 1,350 1,350 1,275 1,315 32,200
2011/01/20 1,353 1,355 1,340 1,342 25,700
2011/01/19 1,349 1,354 1,337 1,353 37,100
2011/01/18 1,319 1,346 1,319 1,343 18,600
2011/01/17 1,342 1,357 1,320 1,331 35,500
2011/01/14 1,299 1,357 1,298 1,330 93,400
2011/01/13 1,233 1,310 1,230 1,303 69,900
2011/01/12 1,248 1,249 1,240 1,241 27,900
2011/01/11 1,241 1,255 1,235 1,245 30,200
2011/01/07 1,244 1,244 1,232 1,233 16,800
2011/01/06 1,220 1,242 1,220 1,241 38,300
2011/01/05 1,223 1,234 1,221 1,233 35,200
2011/01/04 1,208 1,228 1,203 1,222 16,000

このページの先頭へ