[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 
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
2016-08-121404.001406.001355.001381.001470020258500
2016-08-101409.001410.001390.001401.001500021035600
2016-08-091375.001409.001375.001409.00840011688600
2016-08-081355.001392.001355.001375.001160015951100
2016-08-051389.001393.001351.001353.001230016985000
2016-08-041388.001409.001381.001409.001300018130000
2016-08-031402.001403.001384.001388.001250017450100
2016-08-021412.001414.001398.001402.00910012818400
2016-08-011426.001426.001405.001412.001080015303500
2016-07-291422.001428.001401.001426.001430020332000
2016-07-281408.001425.001406.001422.001240017595500
2016-07-271425.001429.001400.001408.001170016625400
2016-07-261416.001424.001401.001411.001040014726800
2016-07-251420.001425.001413.001417.001190016913000
2016-07-221399.001413.001395.001408.001150016160800
2016-07-211415.001423.001391.001399.001440020315200
2016-07-201419.001419.001400.001414.001850026041500
2016-07-191411.001417.001401.001417.001270017936900
2016-07-151398.001416.001390.001396.001330018688800
2016-07-141409.001423.001393.001395.001600022531300
2016-07-131420.001429.001405.001409.001650023393300
2016-07-121391.001422.001391.001401.002220031273900
2016-07-111362.001393.001361.001391.001730023940500
2016-07-081361.001368.001320.001323.001170015790800
2016-07-071361.001389.001341.001350.001290017662300
2016-07-061363.001364.001326.001359.001490020131000
2016-07-051374.001374.001357.001365.001350018472100
2016-07-041334.001359.001328.001358.001310017625600
2016-07-011291.001324.001291.001322.001160015230100
2016-06-301297.001300.001285.001285.00800010330500
2016-06-291315.001315.001267.001296.001140014681600
2016-06-281300.001325.001293.001300.001300016972500
2016-06-271279.001323.001279.001318.001280016819000
2016-06-241402.001402.001223.001267.003100040670800
2016-06-231370.001400.001370.001392.002310032033500
2016-06-221355.001375.001355.001368.001960026784800
2016-06-211306.001358.001303.001351.001850024754400
2016-06-201320.001356.001305.001308.002190029114800
2016-06-171325.001331.001287.001293.003450044886000
2016-06-161341.001351.001308.001312.001710022790300
2016-06-151357.001370.001340.001341.001990027010400
2016-06-141376.001381.001360.001369.001740023889200
2016-06-131388.001388.001369.001378.001930026615500
2016-06-101418.001418.001380.001403.004350061241700
2016-06-091374.001413.001372.001410.003390047089700
2016-06-081365.001374.001363.001374.001670022889700
2016-06-071348.001366.001348.001365.001400019019900
2016-06-061325.001346.001325.001346.001150015370900
2016-06-031329.001345.001329.001345.00770010310000
2016-06-021347.001347.001326.001329.001190015878200
2016-06-011342.001350.001340.001347.001130015210000
2016-05-311331.001345.001331.001344.001180015812100
2016-05-301320.001333.001320.001331.001090014484900
2016-05-271312.001322.001312.001320.001150015167900
2016-05-261304.001315.001304.001312.001200015752400
2016-05-251290.001307.001290.001303.001780023166100
2016-05-241271.001288.001268.001284.001160014844900
2016-05-231258.001277.001257.001271.001950024741900
2016-05-201220.001260.001220.001258.002330029084100
2016-05-191236.001236.001215.001218.001190014524500
2016-05-181241.001245.001226.001234.001220015051700
2016-05-171229.001241.001228.001239.001220015069300
2016-05-161223.001246.001216.001229.001400017273700
2016-05-131220.001238.001213.001213.002710033195300
2016-05-121220.001239.001220.001231.001020012549000
2016-05-111262.001262.001229.001240.001180014671100
2016-05-101232.001255.001227.001243.001440017893000
2016-05-091221.001251.001220.001224.0075009200400
2016-05-061236.001242.001201.001220.001750021309600
2016-05-021220.001230.001210.001216.001220014845700
2016-04-281276.001288.001237.001239.001190015009000
2016-04-271247.001266.001247.001263.0078009812100
2016-04-261275.001275.001238.001259.00870010961300
2016-04-251285.001285.001261.001275.001230015701400
2016-04-221249.001272.001249.001268.001780022474300
2016-04-211248.001274.001245.001249.002970037248300
2016-04-201233.001246.001225.001230.003260040228500
2016-04-191233.001244.001223.001240.002020024995100
2016-04-181221.001244.001214.001236.0077009482100
2016-04-151240.001262.001226.001257.00900011242700
2016-04-141264.001280.001245.001251.002320029165400
2016-04-131237.001279.001235.001243.001310016356500
2016-04-121221.001244.001211.001223.001320016200400
2016-04-111229.001229.001200.001225.001090013289200
2016-04-081207.001233.001196.001222.001520018465000
2016-04-071220.001248.001211.001223.00960011777500
2016-04-061212.001225.001199.001220.00950011528700
2016-04-051268.001274.001220.001229.001440017920600
2016-04-041263.001288.001263.001283.001210015455800
2016-04-011321.001321.001255.001266.002360030036600
2016-03-311333.001334.001302.001316.001030013608800
2016-03-301337.001342.001326.001327.0049006522300
2016-03-291324.001349.001324.001342.00830011101200
2016-03-281336.001350.001331.001350.001240016632600
2016-03-251342.001347.001335.001340.00810010857300
2016-03-241359.001359.001338.001338.00930012512400
2016-03-231366.001371.001348.001362.00950012940000
2016-03-221345.001377.001334.001366.003030041041000
2016-03-181328.001339.001306.001337.001080014260500
2016-03-171329.001340.001304.001328.001220016182200
2016-03-161321.001339.001317.001323.00850011289100
2016-03-151323.001347.001320.001328.001370018291600
2016-03-141327.001341.001314.001326.001240016452100
2016-03-111313.001320.001301.001320.002130027969100
2016-03-101316.001323.001297.001313.001000013138400
2016-03-091297.001307.001281.001303.001180015277700
2016-03-081307.001309.001290.001306.0071009244900
2016-03-071327.001327.001309.001315.00890011719000
2016-03-041295.001322.001292.001316.001460019127900
2016-03-031304.001317.001288.001311.001050013708900
2016-03-021316.001316.001285.001309.001480019315200
2016-03-011294.001300.001270.001289.001450018642600
2016-02-291264.001314.001264.001293.003730048527000
2016-02-261298.001304.001250.001261.003480044201200
2016-02-251239.001330.001232.001330.005640073533200
2016-02-241226.001254.001226.001231.001310016220400
2016-02-231240.001262.001240.001240.001240015485200
2016-02-221213.001237.001213.001232.0066008119500
2016-02-191228.001236.001219.001229.001040012778100
2016-02-181255.001262.001232.001248.001340016822000
2016-02-171221.001236.001206.001226.001690020626300
2016-02-161230.001272.001226.001226.001960024379900
2016-02-151185.001228.001180.001223.001950023635300
2016-02-121150.001179.001120.001143.004380050554500
2016-02-101234.001245.001165.001175.005200062115700
2016-02-091271.001279.001262.001270.001640020849300
2016-02-081310.001326.001289.001317.002930038295800
2016-02-051310.001363.001306.001328.003580047760800
2016-02-041310.001311.001300.001306.001200015675800
2016-02-031320.001330.001301.001315.001870024550700
2016-02-021345.001350.001324.001328.001340017915200
2016-02-011326.001348.001326.001345.001080014481400
2016-01-291299.001326.001279.001326.001290016838900
2016-01-281288.001300.001277.001298.001110014335500
2016-01-271268.001292.001268.001282.00860011008200
2016-01-261270.001270.001236.001243.001330016639600
2016-01-251293.001295.001270.001280.001490019126300
2016-01-221237.001270.001220.001270.001810022561700
2016-01-211225.001254.001190.001192.002010024585500
2016-01-201261.001270.001231.001231.002170027073700
2016-01-191281.001292.001254.001267.001590020190300
2016-01-181260.001285.001258.001281.001430018157900
2016-01-151330.001343.001301.001307.001690022222800
2016-01-141335.001335.001306.001326.002110027864700
2016-01-131315.001349.001315.001347.001140015260300
2016-01-121353.001360.001314.001314.003210042929600
2016-01-081396.001403.001358.001366.001680023173700
2016-01-071405.001420.001375.001397.002050028636000
2016-01-061431.001440.001408.001425.002080029651100
2016-01-051442.001449.001427.001435.001490021455000
2016-01-041440.001450.001429.001444.001960028265700
2015-12-301437.001449.001437.001445.00880012691600
2015-12-291433.001449.001430.001446.001340019301400
2015-12-281407.001434.001400.001429.001630023186200
2015-12-251404.001410.001382.001407.003390047415900
2015-12-241405.001419.001401.001405.002000028127900
2015-12-221391.001410.001391.001405.003020042358000
2015-12-211376.001406.001376.001402.003030042150800
2015-12-181392.001425.001392.001397.004490063023400
2015-12-171409.001417.001393.001410.003070043218400
2015-12-161380.001396.001376.001387.002220030787400
2015-12-151384.001389.001370.001374.002400033094500
2015-12-141384.001392.001363.001383.004780065872100
2015-12-111391.001417.001391.001406.005470076673200
2015-12-101435.001435.001407.001416.004130058770500
2015-12-091401.001425.001401.001422.003800053834100
2015-12-081423.001426.001391.001413.0082100115925100
2015-12-071440.001448.001422.001423.003020043216900
2015-12-041442.001451.001411.001418.004920070242900
2015-12-031476.001482.001463.001477.002160031828600
2015-12-021491.001491.001465.001476.003160046670300

   ※ 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