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 |
---|---|---|---|---|---|
2022/12/30 | 790 | 796 | 784 | 784 | 8,800 |
2022/12/29 | 778 | 785 | 769 | 785 | 12,500 |
2022/12/28 | 774 | 777 | 768 | 776 | 26,200 |
2022/12/27 | 771 | 775 | 769 | 775 | 33,700 |
2022/12/26 | 774 | 780 | 770 | 772 | 14,800 |
2022/12/23 | 780 | 780 | 772 | 774 | 17,300 |
2022/12/22 | 780 | 780 | 772 | 776 | 22,900 |
2022/12/21 | 782 | 786 | 771 | 771 | 34,600 |
2022/12/20 | 792 | 797 | 781 | 781 | 27,000 |
2022/12/19 | 796 | 797 | 791 | 791 | 12,400 |
2022/12/16 | 804 | 804 | 796 | 796 | 12,500 |
2022/12/15 | 800 | 805 | 799 | 803 | 7,400 |
2022/12/14 | 802 | 806 | 800 | 805 | 10,300 |
2022/12/13 | 810 | 810 | 800 | 800 | 13,500 |
2022/12/12 | 824 | 824 | 809 | 814 | 25,700 |
2022/12/09 | 818 | 826 | 806 | 824 | 41,400 |
2022/12/08 | 809 | 809 | 797 | 803 | 14,000 |
2022/12/07 | 793 | 811 | 792 | 807 | 20,900 |
2022/12/06 | 796 | 796 | 791 | 791 | 10,900 |
2022/12/05 | 803 | 806 | 795 | 796 | 13,700 |
2022/12/02 | 815 | 815 | 804 | 804 | 16,700 |
2022/12/01 | 828 | 828 | 815 | 816 | 11,500 |
2022/11/30 | 824 | 833 | 824 | 828 | 5,700 |
2022/11/29 | 825 | 830 | 819 | 824 | 16,100 |
2022/11/28 | 843 | 846 | 829 | 830 | 18,000 |
2022/11/25 | 814 | 839 | 811 | 839 | 28,900 |
2022/11/24 | 799 | 807 | 795 | 807 | 24,400 |
2022/11/22 | 798 | 800 | 794 | 798 | 11,000 |
2022/11/21 | 793 | 798 | 793 | 793 | 12,000 |
2022/11/18 | 796 | 799 | 795 | 796 | 6,300 |
2022/11/17 | 785 | 795 | 785 | 795 | 9,100 |
2022/11/16 | 791 | 793 | 784 | 793 | 13,300 |
2022/11/15 | 799 | 799 | 792 | 794 | 3,800 |
2022/11/14 | 804 | 804 | 792 | 792 | 11,200 |
2022/11/11 | 804 | 804 | 797 | 804 | 7,500 |
2022/11/10 | 803 | 803 | 794 | 794 | 9,800 |
2022/11/09 | 799 | 804 | 795 | 804 | 10,500 |
2022/11/08 | 791 | 799 | 790 | 799 | 20,600 |
2022/11/07 | 784 | 798 | 784 | 794 | 23,500 |
2022/11/04 | 800 | 805 | 795 | 799 | 24,100 |
2022/11/02 | 799 | 805 | 799 | 800 | 10,800 |
2022/11/01 | 808 | 810 | 799 | 799 | 28,500 |
2022/10/31 | 810 | 815 | 807 | 808 | 14,900 |
2022/10/28 | 831 | 835 | 807 | 807 | 44,600 |
2022/10/27 | 842 | 844 | 831 | 834 | 8,600 |
2022/10/26 | 837 | 848 | 834 | 848 | 7,700 |
2022/10/25 | 836 | 836 | 827 | 830 | 13,300 |
2022/10/24 | 826 | 833 | 823 | 829 | 7,800 |
2022/10/21 | 841 | 841 | 826 | 826 | 7,000 |
2022/10/20 | 836 | 837 | 832 | 835 | 2,200 |
2022/10/19 | 824 | 841 | 824 | 841 | 7,100 |
2022/10/18 | 839 | 839 | 824 | 826 | 7,300 |
2022/10/17 | 823 | 832 | 823 | 828 | 8,700 |
2022/10/14 | 828 | 836 | 822 | 832 | 15,500 |
2022/10/13 | 837 | 837 | 823 | 823 | 10,000 |
2022/10/12 | 847 | 847 | 831 | 846 | 15,000 |
2022/10/11 | 880 | 880 | 850 | 855 | 17,300 |
2022/10/07 | 876 | 881 | 871 | 881 | 11,100 |
2022/10/06 | 864 | 877 | 864 | 877 | 13,100 |
2022/10/05 | 875 | 878 | 861 | 861 | 10,900 |
2022/10/04 | 848 | 874 | 836 | 873 | 21,100 |
2022/10/03 | 819 | 846 | 819 | 837 | 6,000 |
2022/09/30 | 836 | 848 | 826 | 826 | 17,100 |
2022/09/29 | 831 | 838 | 824 | 836 | 14,800 |
2022/09/28 | 826 | 835 | 813 | 834 | 34,100 |
2022/09/27 | 848 | 848 | 826 | 828 | 23,500 |
2022/09/26 | 855 | 855 | 833 | 833 | 44,600 |
2022/09/22 | 857 | 860 | 855 | 855 | 15,100 |
2022/09/21 | 868 | 868 | 859 | 863 | 10,000 |
2022/09/20 | 865 | 872 | 865 | 868 | 8,100 |
2022/09/16 | 872 | 872 | 865 | 865 | 6,600 |
2022/09/15 | 867 | 874 | 867 | 870 | 4,500 |
2022/09/14 | 871 | 876 | 867 | 867 | 7,400 |
2022/09/13 | 880 | 880 | 876 | 879 | 2,100 |
2022/09/12 | 886 | 886 | 873 | 876 | 12,300 |
2022/09/09 | 855 | 874 | 855 | 873 | 14,300 |
2022/09/08 | 863 | 865 | 859 | 865 | 11,400 |
2022/09/07 | 864 | 865 | 857 | 857 | 27,300 |
2022/09/06 | 869 | 874 | 864 | 865 | 17,900 |
2022/09/05 | 867 | 874 | 867 | 869 | 15,700 |
2022/09/02 | 880 | 880 | 868 | 872 | 19,400 |
2022/09/01 | 890 | 890 | 878 | 878 | 9,900 |
2022/08/31 | 890 | 893 | 890 | 892 | 3,200 |
2022/08/30 | 892 | 896 | 890 | 893 | 3,500 |
2022/08/29 | 889 | 892 | 885 | 885 | 10,700 |
2022/08/26 | 898 | 898 | 891 | 897 | 3,600 |
2022/08/25 | 899 | 901 | 895 | 895 | 16,600 |
2022/08/24 | 886 | 896 | 883 | 896 | 12,100 |
2022/08/23 | 886 | 887 | 883 | 883 | 4,100 |
2022/08/22 | 877 | 886 | 871 | 884 | 17,400 |
2022/08/19 | 893 | 898 | 865 | 877 | 42,300 |
2022/08/18 | 894 | 899 | 891 | 897 | 5,500 |
2022/08/17 | 898 | 907 | 898 | 898 | 9,400 |
2022/08/16 | 900 | 900 | 892 | 894 | 9,200 |
2022/08/15 | 906 | 906 | 894 | 900 | 8,300 |
2022/08/12 | 898 | 906 | 896 | 906 | 13,600 |
2022/08/10 | 897 | 897 | 891 | 893 | 5,500 |
2022/08/09 | 900 | 906 | 886 | 893 | 20,000 |
2022/08/08 | 886 | 897 | 886 | 897 | 25,900 |
2022/08/05 | 903 | 906 | 896 | 901 | 9,700 |
2022/08/04 | 900 | 900 | 892 | 898 | 24,700 |
2022/08/03 | 898 | 902 | 897 | 900 | 14,200 |
2022/08/02 | 903 | 906 | 898 | 899 | 15,000 |
2022/08/01 | 905 | 910 | 901 | 910 | 17,000 |
2022/07/29 | 911 | 913 | 904 | 905 | 11,600 |
2022/07/28 | 914 | 918 | 911 | 911 | 13,200 |
2022/07/27 | 911 | 915 | 910 | 910 | 4,000 |
2022/07/26 | 914 | 914 | 909 | 911 | 8,300 |
2022/07/25 | 918 | 918 | 911 | 914 | 8,900 |
2022/07/22 | 918 | 918 | 913 | 917 | 10,400 |
2022/07/21 | 915 | 917 | 913 | 917 | 9,600 |
2022/07/20 | 901 | 915 | 901 | 915 | 16,200 |
2022/07/19 | 901 | 904 | 899 | 899 | 16,700 |
2022/07/15 | 905 | 905 | 900 | 900 | 11,300 |
2022/07/14 | 902 | 905 | 901 | 902 | 8,500 |
2022/07/13 | 902 | 908 | 902 | 905 | 7,000 |
2022/07/12 | 913 | 913 | 901 | 902 | 15,900 |
2022/07/11 | 914 | 921 | 912 | 915 | 14,900 |
2022/07/08 | 910 | 915 | 901 | 901 | 25,800 |
2022/07/07 | 910 | 919 | 908 | 910 | 16,200 |
2022/07/06 | 924 | 924 | 909 | 910 | 23,000 |
2022/07/05 | 939 | 939 | 924 | 924 | 34,300 |
2022/07/04 | 938 | 938 | 918 | 924 | 23,800 |
2022/07/01 | 928 | 934 | 920 | 923 | 21,600 |
2022/06/30 | 937 | 939 | 928 | 928 | 12,500 |
2022/06/29 | 933 | 945 | 930 | 934 | 18,600 |
2022/06/28 | 926 | 936 | 926 | 936 | 9,800 |
2022/06/27 | 942 | 942 | 928 | 931 | 14,800 |
2022/06/24 | 945 | 945 | 928 | 938 | 29,200 |
2022/06/23 | 931 | 937 | 924 | 930 | 13,600 |
2022/06/22 | 940 | 940 | 926 | 931 | 13,500 |
2022/06/21 | 928 | 940 | 928 | 931 | 10,800 |
2022/06/20 | 961 | 961 | 925 | 931 | 23,600 |
2022/06/17 | 956 | 962 | 943 | 961 | 24,600 |
2022/06/16 | 965 | 972 | 960 | 960 | 22,900 |
2022/06/15 | 980 | 982 | 965 | 965 | 33,100 |
2022/06/14 | 993 | 997 | 980 | 980 | 22,500 |
2022/06/13 | 1,003 | 1,004 | 991 | 995 | 23,200 |
2022/06/10 | 1,043 | 1,043 | 1,009 | 1,009 | 42,800 |
2022/06/09 | 1,010 | 1,031 | 1,005 | 1,031 | 23,000 |
2022/06/08 | 1,009 | 1,011 | 1,003 | 1,011 | 16,200 |
2022/06/07 | 1,010 | 1,016 | 997 | 997 | 16,300 |
2022/06/06 | 996 | 1,010 | 996 | 1,004 | 9,500 |
2022/06/03 | 1,010 | 1,013 | 999 | 999 | 18,600 |
2022/06/02 | 1,018 | 1,019 | 1,005 | 1,019 | 9,200 |
2022/06/01 | 1,024 | 1,024 | 1,013 | 1,022 | 16,300 |
2022/05/31 | 992 | 1,035 | 992 | 1,035 | 28,600 |
2022/05/30 | 999 | 1,008 | 986 | 986 | 23,200 |
2022/05/27 | 978 | 996 | 978 | 996 | 8,400 |
2022/05/26 | 978 | 986 | 978 | 980 | 8,100 |
2022/05/25 | 986 | 986 | 975 | 978 | 14,000 |
2022/05/24 | 988 | 990 | 978 | 980 | 13,600 |
2022/05/23 | 994 | 994 | 985 | 991 | 8,600 |
2022/05/20 | 977 | 990 | 977 | 990 | 12,000 |
2022/05/19 | 993 | 995 | 982 | 983 | 9,400 |
2022/05/18 | 992 | 1,000 | 989 | 1,000 | 6,600 |
2022/05/17 | 992 | 1,000 | 988 | 991 | 15,800 |
2022/05/16 | 1,009 | 1,009 | 994 | 1,000 | 12,800 |
2022/05/13 | 991 | 1,012 | 991 | 1,012 | 9,600 |
2022/05/12 | 1,009 | 1,019 | 998 | 998 | 15,100 |
2022/05/11 | 1,017 | 1,017 | 1,006 | 1,009 | 8,300 |
2022/05/10 | 1,037 | 1,037 | 1,008 | 1,023 | 14,500 |
2022/05/09 | 1,022 | 1,033 | 1,018 | 1,020 | 7,200 |
2022/05/06 | 1,038 | 1,038 | 1,021 | 1,031 | 13,800 |
2022/05/02 | 1,036 | 1,038 | 1,025 | 1,026 | 9,500 |
2022/04/28 | 994 | 1,035 | 994 | 1,035 | 24,200 |
2022/04/27 | 1,004 | 1,009 | 988 | 988 | 26,000 |
2022/04/26 | 997 | 1,012 | 997 | 1,010 | 8,200 |
2022/04/25 | 1,029 | 1,029 | 996 | 996 | 13,700 |
2022/04/22 | 1,011 | 1,015 | 1,003 | 1,015 | 3,100 |
2022/04/21 | 1,006 | 1,017 | 1,005 | 1,017 | 4,200 |
2022/04/20 | 1,004 | 1,017 | 1,004 | 1,010 | 6,100 |
2022/04/19 | 1,006 | 1,008 | 997 | 1,004 | 8,500 |
2022/04/18 | 996 | 1,007 | 987 | 1,002 | 17,600 |
2022/04/15 | 1,018 | 1,018 | 998 | 999 | 6,900 |
2022/04/14 | 1,007 | 1,018 | 1,003 | 1,018 | 6,100 |
2022/04/13 | 999 | 1,010 | 996 | 1,009 | 10,900 |
2022/04/12 | 1,008 | 1,008 | 993 | 995 | 13,800 |
2022/04/11 | 1,019 | 1,019 | 1,000 | 1,008 | 18,200 |
2022/04/08 | 1,017 | 1,023 | 1,003 | 1,015 | 18,900 |
2022/04/07 | 1,025 | 1,025 | 1,006 | 1,013 | 13,800 |
2022/04/06 | 1,040 | 1,046 | 1,029 | 1,034 | 11,600 |
2022/04/05 | 1,045 | 1,050 | 1,038 | 1,045 | 12,900 |
2022/04/04 | 1,038 | 1,047 | 1,034 | 1,044 | 6,100 |
2022/04/01 | 1,027 | 1,040 | 1,015 | 1,040 | 20,700 |
2022/03/31 | 1,038 | 1,048 | 1,028 | 1,032 | 20,900 |
2022/03/30 | 1,045 | 1,059 | 1,036 | 1,045 | 24,100 |
2022/03/29 | 1,062 | 1,073 | 1,048 | 1,073 | 29,200 |
2022/03/28 | 1,070 | 1,070 | 1,055 | 1,065 | 11,600 |
2022/03/25 | 1,083 | 1,090 | 1,067 | 1,070 | 21,400 |
2022/03/24 | 1,088 | 1,088 | 1,059 | 1,083 | 15,400 |
2022/03/23 | 1,064 | 1,091 | 1,064 | 1,089 | 28,900 |
2022/03/22 | 1,064 | 1,065 | 1,050 | 1,060 | 18,000 |
2022/03/18 | 1,045 | 1,063 | 1,034 | 1,063 | 33,400 |
2022/03/17 | 1,043 | 1,054 | 1,032 | 1,050 | 13,100 |
2022/03/16 | 1,056 | 1,057 | 1,037 | 1,043 | 15,800 |
2022/03/15 | 1,044 | 1,052 | 1,039 | 1,050 | 11,800 |
2022/03/14 | 1,039 | 1,040 | 1,025 | 1,039 | 10,100 |
2022/03/11 | 1,027 | 1,040 | 1,016 | 1,032 | 18,800 |
2022/03/10 | 1,020 | 1,040 | 1,007 | 1,040 | 28,200 |
2022/03/09 | 1,007 | 1,023 | 986 | 986 | 24,500 |
2022/03/08 | 1,036 | 1,040 | 1,005 | 1,010 | 22,000 |
2022/03/07 | 1,044 | 1,052 | 1,026 | 1,037 | 16,500 |
2022/03/04 | 1,047 | 1,053 | 1,040 | 1,044 | 20,900 |
2022/03/03 | 1,018 | 1,050 | 1,018 | 1,044 | 25,400 |
2022/03/02 | 1,012 | 1,029 | 1,009 | 1,017 | 18,900 |
2022/03/01 | 1,039 | 1,039 | 1,014 | 1,021 | 26,300 |
2022/02/28 | 1,024 | 1,042 | 1,024 | 1,033 | 13,900 |
2022/02/25 | 1,044 | 1,044 | 1,021 | 1,030 | 11,700 |
2022/02/24 | 1,026 | 1,036 | 1,009 | 1,034 | 33,400 |
2022/02/22 | 1,044 | 1,044 | 1,033 | 1,034 | 13,700 |
2022/02/21 | 1,066 | 1,066 | 1,043 | 1,048 | 23,800 |
2022/02/18 | 1,068 | 1,069 | 1,062 | 1,066 | 5,000 |
2022/02/17 | 1,078 | 1,078 | 1,065 | 1,068 | 8,300 |
2022/02/16 | 1,086 | 1,086 | 1,077 | 1,078 | 10,600 |
2022/02/15 | 1,086 | 1,096 | 1,070 | 1,077 | 16,800 |
2022/02/14 | 1,080 | 1,105 | 1,073 | 1,086 | 30,100 |
2022/02/10 | 1,099 | 1,099 | 1,072 | 1,079 | 12,100 |
2022/02/09 | 1,076 | 1,088 | 1,072 | 1,088 | 7,900 |
2022/02/08 | 1,077 | 1,133 | 1,072 | 1,073 | 27,900 |
2022/02/07 | 1,100 | 1,100 | 1,076 | 1,076 | 20,900 |
2022/02/04 | 1,100 | 1,143 | 1,100 | 1,140 | 15,900 |
2022/02/03 | 1,085 | 1,098 | 1,085 | 1,092 | 13,700 |
2022/02/02 | 1,104 | 1,104 | 1,082 | 1,085 | 20,700 |
2022/02/01 | 1,108 | 1,108 | 1,090 | 1,093 | 3,900 |
2022/01/31 | 1,073 | 1,100 | 1,073 | 1,100 | 5,100 |
2022/01/28 | 1,066 | 1,082 | 1,066 | 1,082 | 6,300 |
2022/01/27 | 1,082 | 1,082 | 1,055 | 1,055 | 14,500 |
2022/01/26 | 1,099 | 1,102 | 1,076 | 1,076 | 12,400 |
2022/01/25 | 1,125 | 1,125 | 1,085 | 1,099 | 10,000 |
2022/01/24 | 1,074 | 1,100 | 1,074 | 1,099 | 6,400 |
2022/01/21 | 1,075 | 1,080 | 1,067 | 1,077 | 8,400 |
2022/01/20 | 1,077 | 1,086 | 1,071 | 1,074 | 10,400 |
2022/01/19 | 1,103 | 1,107 | 1,066 | 1,066 | 13,600 |
2022/01/18 | 1,101 | 1,104 | 1,096 | 1,103 | 6,800 |
2022/01/17 | 1,119 | 1,122 | 1,100 | 1,100 | 11,500 |
2022/01/14 | 1,109 | 1,126 | 1,099 | 1,119 | 11,900 |
2022/01/13 | 1,123 | 1,123 | 1,107 | 1,109 | 3,900 |
2022/01/12 | 1,103 | 1,125 | 1,103 | 1,123 | 5,200 |
2022/01/11 | 1,111 | 1,113 | 1,098 | 1,113 | 9,300 |
2022/01/07 | 1,099 | 1,105 | 1,091 | 1,099 | 10,300 |
2022/01/06 | 1,112 | 1,115 | 1,091 | 1,091 | 15,700 |
2022/01/05 | 1,128 | 1,128 | 1,112 | 1,121 | 10,800 |
2022/01/04 | 1,128 | 1,128 | 1,114 | 1,119 | 10,800 |