[5013 東証1部] ユシロ化学工業 日足 時系列データ

[5013 東証1部] ユシロ化学工業 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181558.001567.001545.001558.001180018370400
2017-08-171560.001573.001560.001569.00940014748400
2017-08-161568.001574.001560.001565.001930030243500
2017-08-151572.001575.001554.001568.001210018934100
2017-08-141570.001578.001564.001569.001720027021400
2017-08-101578.001585.001567.001585.001480023338600
2017-08-091575.001579.001560.001571.001650025930300
2017-08-081551.001578.001551.001575.002480038829200
2017-08-071543.001560.001543.001559.002380036972900
2017-08-041540.001543.001530.001540.00790012154400
2017-08-031510.001538.001499.001537.001950029675400
2017-08-021518.001527.001504.001525.001300019732800
2017-08-011503.001519.001503.001518.001290019520900
2017-07-311496.001552.001438.001503.004540068221800
2017-07-281500.001506.001497.001502.001190017862700
2017-07-271500.001513.001500.001503.001240018681400
2017-07-261508.001513.001492.001498.001170017549400
2017-07-251510.001513.001501.001503.00890013416800
2017-07-241500.001514.001500.001513.001280019285300
2017-07-211500.001510.001495.001505.00980014724400
2017-07-201502.001518.001497.001502.001630024571600
2017-07-191501.001516.001500.001502.001980029827800
2017-07-181524.001524.001503.001511.001880028403000
2017-07-141496.001526.001496.001517.001500022733400
2017-07-131497.001509.001496.001503.00950014266700
2017-07-121507.001507.001494.001499.00860012908000
2017-07-111499.001518.001491.001511.001390020980700
2017-07-101520.001522.001500.001502.001350020415500
2017-07-071519.001539.001511.001519.001360020723100
2017-07-061530.001536.001509.001519.002380036212500
2017-07-051544.001545.001521.001532.001740026715700
2017-07-041560.001560.001533.001539.003410052648400
2017-07-031515.001544.001515.001544.004520069119200
2017-06-301517.001517.001499.001511.00730011009000
2017-06-291510.001517.001510.001514.001320019985700
2017-06-281498.001517.001498.001509.002100031753600
2017-06-271514.001514.001465.001503.001540023137800
2017-06-261508.001514.001508.001509.001290019500100
2017-06-231500.001508.001489.001508.001790026890400
2017-06-221474.001497.001468.001494.001320019640800
2017-06-211499.001511.001482.001483.001910028552000
2017-06-201490.001513.001490.001509.003770056714400
2017-06-191470.001497.001470.001492.001370020414400
2017-06-161480.001494.001451.001451.003100045404400
2017-06-151470.001485.001468.001470.001140016808000
2017-06-141497.001499.001471.001471.00970014360100
2017-06-131477.001499.001475.001491.001250018649000
2017-06-121477.001491.001468.001477.002590038287100
2017-06-091468.001483.001457.001477.002400035269000
2017-06-081480.001480.001455.001463.002180031966100
2017-06-071499.001500.001482.001484.001340019973900
2017-06-061510.001510.001495.001495.00880013200600
2017-06-051512.001515.001501.001501.001600024152900
2017-06-021502.001512.001496.001511.002640039759000
2017-06-011490.001503.001485.001502.002360035346600
2017-05-311475.001494.001462.001484.001240018419400
2017-05-301469.001480.001421.001473.00910013300600
2017-05-291477.001480.001464.001464.0060008849500
2017-05-261488.001488.001475.001478.0058008593500
2017-05-251488.001498.001488.001490.001190017776000
2017-05-241488.001496.001431.001488.001850027163600
2017-05-231489.001489.001478.001486.0062009211500
2017-05-221493.001498.001485.001488.001190017755900
2017-05-191484.001490.001470.001489.00860012751900
2017-05-181458.001480.001458.001476.001000014695300
2017-05-171494.001494.001480.001480.001080016045400
2017-05-161480.001496.001480.001496.001630024310900
2017-05-151460.001500.001459.001493.003550052758300
2017-05-121440.001459.001440.001452.001280018568100
2017-05-111442.001460.001442.001453.001330019313800
2017-05-101455.001462.001448.001462.001230017910600
2017-05-091439.001464.001439.001464.001210017610900
2017-05-081420.001456.001417.001454.002100030319000
2017-05-021415.001419.001410.001416.001030014574500
2017-05-011401.001404.001396.001403.0037005186700
2017-04-281405.001405.001389.001401.0067009380600
2017-04-271388.001406.001379.001405.001000013975800
2017-04-261400.001420.001357.001388.003260045561700
2017-04-251383.001390.001369.001387.00820011349100
2017-04-241376.001376.001357.001373.0062008504100
2017-04-211349.001363.001349.001363.001120015176200
2017-04-201336.001352.001333.001344.0054007259500
2017-04-191336.001357.001336.001337.00900012103900
2017-04-181347.001347.001334.001341.0064008573700
2017-04-171341.001344.001331.001337.0073009749700
2017-04-141327.001335.001325.001335.00860011426400
2017-04-131332.001341.001332.001340.001300017354300
2017-04-121351.001355.001331.001344.0067008991100
2017-04-111360.001371.001355.001367.0053007238000
2017-04-101397.001397.001369.001373.0072009964900
2017-04-071354.001382.001351.001381.001150015771200
2017-04-061360.001383.001344.001346.001320017868800
2017-04-051381.001398.001368.001371.001030014152300
2017-04-041389.001390.001370.001381.001230016976600
2017-04-031386.001393.001361.001381.001270017551100
2017-03-311397.001398.001375.001375.001680023271400
2017-03-301398.001407.001388.001403.00790011063000
2017-03-291381.001397.001370.001396.001550021466700
2017-03-281395.001400.001381.001400.002080029021600
2017-03-271389.001389.001376.001378.001830025268700
2017-03-241398.001398.001392.001392.001240017298600
2017-03-231396.001398.001382.001397.001280017827900
2017-03-221406.001408.001400.001400.001570022026900
2017-03-211430.001432.001421.001421.001040014830300
2017-03-171433.001434.001426.001430.001170016725900
2017-03-161433.001443.001432.001435.001290018518900
2017-03-151451.001451.001437.001438.001110015993600
2017-03-141459.001460.001450.001451.001180017166000
2017-03-131479.001479.001465.001474.00760011198200
2017-03-101486.001486.001471.001479.001870027723700
2017-03-091452.001470.001427.001466.00940013709200
2017-03-081454.001469.001426.001457.001180017186500
2017-03-071465.001471.001459.001471.0054007923700
2017-03-061447.001464.001447.001464.0034004947100
2017-03-031445.001464.001445.001462.0060008742900
2017-03-021460.001467.001449.001462.00860012560300
2017-03-011459.001459.001431.001437.0046006610400
2017-02-281446.001455.001435.001446.00800011576200
2017-02-271440.001440.001420.001426.001160016555800
2017-02-241452.001470.001441.001446.00810011755300
2017-02-231452.001454.001440.001454.00710010278700
2017-02-221455.001469.001445.001458.00960013937200
2017-02-211453.001458.001448.001455.0032004649300
2017-02-201445.001486.001439.001452.001130016475800
2017-02-171443.001455.001440.001445.00780011286900
2017-02-161456.001463.001441.001451.0061008865400
2017-02-151454.001472.001446.001466.001290018844100
2017-02-141447.001454.001431.001448.00730010556700
2017-02-131442.001463.001430.001436.001210017507300
2017-02-101419.001430.001390.001425.001460020631800
2017-02-091401.001407.001391.001397.00760010625700
2017-02-081410.001412.001396.001401.00780010956300
2017-02-071400.001460.001394.001400.001810025538800
2017-02-061418.001425.001395.001412.001630022971200
2017-02-031419.001441.001419.001431.0063009016200
2017-02-021459.001459.001418.001435.001190017101700
2017-02-011447.001456.001441.001451.00850012316400
2017-01-311448.001463.001442.001458.0055007994400
2017-01-301460.001468.001455.001461.0053007747400
2017-01-271474.001475.001464.001465.001240018229500
2017-01-261475.001475.001440.001461.001060015466400
2017-01-251469.001471.001459.001466.0057008356700
2017-01-241451.001458.001442.001458.0057008274600
2017-01-231445.001463.001437.001461.00860012515600
2017-01-201447.001465.001443.001459.00940013700800
2017-01-191449.001450.001439.001447.0056008087400
2017-01-181445.001449.001431.001446.0056008084900
2017-01-171447.001449.001431.001445.00730010527600
2017-01-161455.001469.001431.001448.00900013003200
2017-01-131454.001466.001453.001465.00740010808200
2017-01-121472.001474.001456.001466.00940013785500
2017-01-111478.001478.001465.001476.00700010312700
2017-01-101485.001485.001462.001475.001370020218600
2017-01-061466.001489.001465.001485.001850027381800
2017-01-051478.001478.001456.001471.00870012765500
2017-01-041443.001479.001443.001474.001820026728600
2016-12-301437.001439.001410.001437.00730010438300
2016-12-291441.001450.001419.001432.001690024137400
2016-12-281442.001447.001431.001442.0065009355700
2016-12-271443.001458.001433.001440.00860012420900
2016-12-261455.001455.001441.001443.001290018685200
2016-12-221446.001457.001446.001457.00770011182900
2016-12-211457.001457.001436.001445.001380019974700
2016-12-201441.001454.001435.001454.001470021263400
2016-12-191448.001450.001436.001450.001030014895400
2016-12-161470.001475.001450.001457.001610023487000
2016-12-151484.001488.001460.001470.001280018850400
2016-12-141487.001487.001465.001477.00740010920600
2016-12-131459.001490.001456.001484.001990029311400
2016-12-121460.001460.001442.001460.001870027244200
2016-12-091435.001450.001432.001450.002460035450000
2016-12-081437.001437.001424.001434.001040014887800
2016-12-071406.001429.001405.001424.001320018723600
2016-12-061408.001411.001392.001402.001360019103800
2016-12-051391.001418.001386.001395.001050014646700
2016-12-021396.001412.001396.001401.001620022698000
2016-12-011405.001437.001405.001424.001580022513700
2016-11-301402.001412.001395.001400.0071009978200
2016-11-291391.001406.001391.001406.00870012172900
2016-11-281383.001412.001383.001412.00790011063500
2016-11-251398.001398.001380.001390.001530021261300
2016-11-241429.001429.001394.001403.001020014300200
2016-11-221405.001423.001375.001419.001140016098100
2016-11-211401.001414.001400.001414.0036005064800
2016-11-181399.001410.001392.001401.00770010792100
2016-11-171388.001399.001375.001395.0049006823600
2016-11-161403.001404.001388.001402.00800011173500
2016-11-151388.001405.001380.001394.00900012539400
2016-11-141396.001400.001386.001396.001350018826200
2016-11-111381.001381.001358.001371.001620022262800
2016-11-101395.001395.001339.001365.002260030857100
2016-11-091356.001368.001275.001294.002190028575500
2016-11-081366.001397.001348.001353.001500020450800
2016-11-071431.001446.001409.001424.0070009964900
2016-11-041405.001405.001373.001402.001420019752500
2016-11-021436.001442.001408.001408.001290018342500
2016-11-011450.001456.001439.001448.001070015487500
2016-10-311449.001454.001442.001450.00920013331700
2016-10-281445.001450.001438.001449.001530022144000
2016-10-271442.001446.001435.001445.00930013414500
2016-10-261441.001443.001435.001440.001090015697400
2016-10-251441.001444.001404.001441.001480021222600
2016-10-241418.001438.001417.001438.0038005437100
2016-10-211439.001440.001416.001421.00780011145400
2016-10-201416.001434.001416.001434.0070009974500
2016-10-191443.001443.001400.001429.0053007554700
2016-10-181440.001445.001430.001443.0059008497900
2016-10-171431.001445.001428.001440.00920013209800
2016-10-141415.001433.001415.001431.00710010122600
2016-10-131430.001430.001410.001419.0039005537900
2016-10-121433.001439.001412.001418.001040014829500
2016-10-111441.001447.001387.001441.001430020511600
2016-10-071437.001446.001427.001441.00740010640000
2016-10-061448.001449.001436.001439.001110016025600
2016-10-051428.001447.001428.001439.001140016415600
2016-10-041431.001446.001431.001441.00910013075800
2016-10-031425.001447.001425.001446.0044006330200
2016-09-301407.001443.001390.001429.001350019189000
2016-09-291449.001455.001442.001444.001040015070300
2016-09-281434.001450.001422.001449.0063009107900
2016-09-271422.001450.001422.001450.001210017460600
2016-09-261449.001449.001427.001444.00790011394200
2016-09-231430.001440.001411.001440.001560022349000
2016-09-211398.001430.001370.001430.001580022226900
2016-09-201365.001400.001365.001398.001140015834700
2016-09-161394.001398.001365.001365.001410019435400
2016-09-151377.001385.001373.001380.0043005933000
2016-09-141360.001394.001360.001390.00820011375200
2016-09-131395.001395.001375.001377.0051007057200
2016-09-121390.001392.001372.001378.00830011467800
2016-09-091384.001403.001378.001400.001170016252200
2016-09-081390.001394.001360.001386.001020014070500
2016-09-071380.001400.001361.001381.001170016131900
2016-09-061396.001400.001360.001379.001000013889200
2016-09-051382.001401.001370.001381.001140015767700
2016-09-021395.001402.001380.001385.00820011398900
2016-09-011395.001395.001384.001395.0057007935900
2016-08-311357.001387.001354.001379.00940012918600
2016-08-301357.001361.001346.001356.0036004869600
2016-08-291368.001369.001345.001365.0068009266500
2016-08-261333.001350.001332.001337.0069009248100
2016-08-251361.001369.001339.001350.00740010014500
2016-08-241375.001375.001303.001358.001000013545300
2016-08-231372.001380.001356.001358.00870011883600
2016-08-221359.001376.001352.001372.0070009551400
2016-08-191364.001372.001346.001364.001080014685000
2016-08-181355.001364.001340.001357.00970013119300
2016-08-171370.001370.001342.001364.001330018098900
2016-08-161383.001383.001370.001370.00930012776900
2016-08-151382.001390.001375.001388.0060008304700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog