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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,953 | 1,961 | 1,893 | 1,917 | 46,600 |
| 2024/04/18 | 1,920 | 1,981 | 1,911 | 1,970 | 30,300 |
| 2024/04/17 | 1,965 | 1,965 | 1,921 | 1,935 | 37,500 |
| 2024/04/16 | 2,013 | 2,013 | 1,957 | 1,957 | 62,400 |
| 2024/04/15 | 2,004 | 2,040 | 1,982 | 2,040 | 45,700 |
| 2024/04/12 | 2,051 | 2,068 | 2,024 | 2,048 | 42,100 |
| 2024/04/11 | 2,063 | 2,078 | 2,043 | 2,043 | 25,800 |
| 2024/04/10 | 2,090 | 2,095 | 2,066 | 2,080 | 27,900 |
| 2024/04/09 | 2,074 | 2,100 | 2,063 | 2,091 | 35,700 |
| 2024/04/08 | 2,058 | 2,074 | 2,045 | 2,068 | 41,900 |
| 2024/04/05 | 2,018 | 2,047 | 2,002 | 2,025 | 53,600 |
| 2024/04/04 | 2,075 | 2,110 | 2,061 | 2,075 | 44,000 |
| 2024/04/03 | 2,047 | 2,096 | 2,021 | 2,062 | 65,800 |
| 2024/04/02 | 2,106 | 2,124 | 2,036 | 2,048 | 91,400 |
| 2024/04/01 | 2,245 | 2,245 | 2,098 | 2,098 | 84,400 |
| 2024/03/29 | 2,246 | 2,248 | 2,175 | 2,223 | 64,000 |
| 2024/03/28 | 2,224 | 2,254 | 2,210 | 2,221 | 52,500 |
| 2024/03/27 | 2,270 | 2,302 | 2,248 | 2,278 | 63,800 |
| 2024/03/26 | 2,240 | 2,305 | 2,233 | 2,264 | 64,700 |
| 2024/03/25 | 2,247 | 2,279 | 2,227 | 2,252 | 70,000 |
| 2024/03/22 | 2,254 | 2,254 | 2,203 | 2,232 | 56,800 |
| 2024/03/21 | 2,217 | 2,262 | 2,198 | 2,235 | 99,100 |
| 2024/03/19 | 2,105 | 2,208 | 2,097 | 2,208 | 95,000 |
| 2024/03/18 | 2,120 | 2,131 | 2,102 | 2,112 | 48,800 |
| 2024/03/15 | 2,034 | 2,105 | 2,028 | 2,095 | 94,200 |
| 2024/03/14 | 2,033 | 2,052 | 2,014 | 2,044 | 29,700 |
| 2024/03/13 | 2,083 | 2,089 | 2,009 | 2,038 | 63,500 |
| 2024/03/12 | 2,035 | 2,056 | 2,010 | 2,042 | 59,900 |
| 2024/03/11 | 2,095 | 2,104 | 2,012 | 2,036 | 118,600 |
| 2024/03/08 | 2,135 | 2,164 | 2,126 | 2,139 | 85,900 |
| 2024/03/07 | 2,222 | 2,234 | 2,145 | 2,155 | 104,900 |
| 2024/03/06 | 2,191 | 2,222 | 2,165 | 2,209 | 77,700 |
| 2024/03/05 | 2,239 | 2,243 | 2,201 | 2,211 | 64,100 |
| 2024/03/04 | 2,290 | 2,304 | 2,233 | 2,245 | 101,400 |
| 2024/03/01 | 2,287 | 2,299 | 2,210 | 2,284 | 93,900 |
| 2024/02/29 | 2,237 | 2,273 | 2,221 | 2,252 | 73,400 |
| 2024/02/28 | 2,281 | 2,316 | 2,260 | 2,287 | 93,600 |
| 2024/02/27 | 2,181 | 2,259 | 2,181 | 2,231 | 74,900 |
| 2024/02/26 | 2,198 | 2,234 | 2,177 | 2,177 | 86,500 |
| 2024/02/22 | 2,151 | 2,171 | 2,145 | 2,166 | 53,600 |
| 2024/02/21 | 2,109 | 2,139 | 2,103 | 2,134 | 45,700 |
| 2024/02/20 | 2,186 | 2,199 | 2,133 | 2,139 | 73,200 |
| 2024/02/19 | 2,100 | 2,168 | 2,100 | 2,168 | 90,700 |
| 2024/02/16 | 2,027 | 2,112 | 2,027 | 2,093 | 138,000 |
| 2024/02/15 | 2,025 | 2,031 | 1,972 | 2,011 | 70,100 |
| 2024/02/14 | 2,026 | 2,037 | 1,988 | 1,996 | 88,500 |
| 2024/02/13 | 2,029 | 2,059 | 2,015 | 2,056 | 150,800 |
| 2024/02/09 | 2,000 | 2,013 | 1,952 | 2,000 | 174,200 |
| 2024/02/08 | 2,070 | 2,070 | 1,991 | 2,028 | 239,000 |
| 2024/02/07 | 2,061 | 2,120 | 2,045 | 2,068 | 552,500 |
| 2024/02/06 | 2,000 | 2,007 | 1,971 | 2,000 | 296,000 |
| 2024/02/05 | 1,984 | 2,008 | 1,952 | 1,984 | 170,800 |
| 2024/02/02 | 1,900 | 1,925 | 1,875 | 1,910 | 100,100 |
| 2024/02/01 | 1,907 | 1,918 | 1,893 | 1,898 | 58,000 |
| 2024/01/31 | 1,880 | 1,908 | 1,876 | 1,907 | 54,900 |
| 2024/01/30 | 1,900 | 1,901 | 1,871 | 1,878 | 50,100 |
| 2024/01/29 | 1,841 | 1,897 | 1,838 | 1,893 | 65,300 |
| 2024/01/26 | 1,840 | 1,854 | 1,815 | 1,823 | 53,900 |
| 2024/01/25 | 1,828 | 1,864 | 1,828 | 1,860 | 33,500 |
| 2024/01/24 | 1,834 | 1,858 | 1,813 | 1,831 | 42,400 |
| 2024/01/23 | 1,842 | 1,865 | 1,822 | 1,830 | 70,100 |
| 2024/01/22 | 1,819 | 1,859 | 1,811 | 1,856 | 42,400 |
| 2024/01/19 | 1,830 | 1,830 | 1,806 | 1,809 | 60,900 |
| 2024/01/18 | 1,803 | 1,830 | 1,803 | 1,816 | 29,400 |
| 2024/01/17 | 1,873 | 1,882 | 1,802 | 1,808 | 73,900 |
| 2024/01/16 | 1,880 | 1,888 | 1,831 | 1,833 | 45,000 |
| 2024/01/15 | 1,801 | 1,877 | 1,801 | 1,867 | 129,200 |
| 2024/01/12 | 1,780 | 1,796 | 1,760 | 1,792 | 65,800 |
| 2024/01/11 | 1,745 | 1,793 | 1,738 | 1,775 | 91,500 |
| 2024/01/10 | 1,730 | 1,744 | 1,722 | 1,726 | 46,000 |
| 2024/01/09 | 1,720 | 1,744 | 1,717 | 1,733 | 51,100 |
| 2024/01/05 | 1,699 | 1,739 | 1,696 | 1,716 | 59,500 |
| 2024/01/04 | 1,640 | 1,697 | 1,636 | 1,697 | 58,200 |
| 2023/12/29 | 1,657 | 1,661 | 1,628 | 1,640 | 51,600 |
| 2023/12/28 | 1,667 | 1,689 | 1,657 | 1,658 | 34,600 |
| 2023/12/27 | 1,696 | 1,698 | 1,655 | 1,677 | 51,500 |
| 2023/12/26 | 1,681 | 1,687 | 1,660 | 1,685 | 46,200 |
| 2023/12/25 | 1,662 | 1,688 | 1,657 | 1,682 | 55,200 |
| 2023/12/22 | 1,620 | 1,654 | 1,620 | 1,654 | 45,800 |
| 2023/12/21 | 1,606 | 1,626 | 1,602 | 1,614 | 41,900 |
| 2023/12/20 | 1,635 | 1,663 | 1,629 | 1,639 | 66,400 |
| 2023/12/19 | 1,582 | 1,604 | 1,569 | 1,598 | 43,600 |
| 2023/12/18 | 1,571 | 1,579 | 1,540 | 1,576 | 61,400 |
| 2023/12/15 | 1,579 | 1,598 | 1,571 | 1,581 | 43,900 |
| 2023/12/14 | 1,626 | 1,635 | 1,585 | 1,589 | 55,200 |
| 2023/12/13 | 1,634 | 1,638 | 1,610 | 1,626 | 50,000 |
| 2023/12/12 | 1,680 | 1,680 | 1,628 | 1,634 | 36,000 |
| 2023/12/11 | 1,671 | 1,680 | 1,639 | 1,662 | 65,800 |
| 2023/12/08 | 1,660 | 1,683 | 1,613 | 1,631 | 118,600 |
| 2023/12/07 | 1,699 | 1,705 | 1,685 | 1,694 | 40,300 |
| 2023/12/06 | 1,640 | 1,721 | 1,640 | 1,715 | 106,200 |
| 2023/12/05 | 1,689 | 1,701 | 1,637 | 1,639 | 103,800 |
| 2023/12/04 | 1,712 | 1,737 | 1,689 | 1,703 | 64,100 |
| 2023/12/01 | 1,758 | 1,758 | 1,716 | 1,723 | 49,600 |
| 2023/11/30 | 1,698 | 1,722 | 1,661 | 1,718 | 81,600 |
| 2023/11/29 | 1,737 | 1,760 | 1,702 | 1,702 | 70,100 |
| 2023/11/28 | 1,769 | 1,788 | 1,728 | 1,750 | 80,200 |
| 2023/11/27 | 1,778 | 1,813 | 1,744 | 1,745 | 126,100 |
| 2023/11/24 | 1,698 | 1,782 | 1,698 | 1,779 | 197,100 |
| 2023/11/22 | 1,676 | 1,754 | 1,671 | 1,687 | 121,400 |
| 2023/11/21 | 1,657 | 1,690 | 1,618 | 1,683 | 119,400 |
| 2023/11/20 | 1,715 | 1,722 | 1,653 | 1,653 | 100,200 |
| 2023/11/17 | 1,703 | 1,714 | 1,678 | 1,708 | 72,500 |
| 2023/11/16 | 1,674 | 1,705 | 1,669 | 1,704 | 76,600 |
| 2023/11/15 | 1,681 | 1,701 | 1,654 | 1,681 | 107,600 |
| 2023/11/14 | 1,665 | 1,688 | 1,642 | 1,659 | 93,600 |
| 2023/11/13 | 1,684 | 1,715 | 1,659 | 1,665 | 179,200 |
| 2023/11/10 | 1,600 | 1,656 | 1,594 | 1,654 | 121,300 |
| 2023/11/09 | 1,582 | 1,619 | 1,553 | 1,619 | 149,600 |
| 2023/11/08 | 1,578 | 1,614 | 1,570 | 1,597 | 205,900 |
| 2023/11/07 | 1,620 | 1,622 | 1,548 | 1,562 | 498,100 |
| 2023/11/06 | 1,510 | 1,546 | 1,506 | 1,541 | 208,400 |
| 2023/11/02 | 1,488 | 1,492 | 1,453 | 1,474 | 54,000 |
| 2023/11/01 | 1,487 | 1,489 | 1,465 | 1,468 | 46,600 |
| 2023/10/31 | 1,445 | 1,464 | 1,430 | 1,462 | 56,200 |
| 2023/10/30 | 1,458 | 1,468 | 1,429 | 1,442 | 46,800 |
| 2023/10/27 | 1,439 | 1,477 | 1,439 | 1,477 | 36,000 |
| 2023/10/26 | 1,450 | 1,467 | 1,429 | 1,435 | 24,500 |
| 2023/10/25 | 1,474 | 1,481 | 1,460 | 1,468 | 35,500 |
| 2023/10/24 | 1,439 | 1,458 | 1,413 | 1,452 | 63,600 |
| 2023/10/23 | 1,470 | 1,475 | 1,449 | 1,449 | 52,300 |
| 2023/10/20 | 1,484 | 1,504 | 1,468 | 1,494 | 45,800 |
| 2023/10/19 | 1,498 | 1,514 | 1,494 | 1,501 | 40,400 |
| 2023/10/18 | 1,533 | 1,535 | 1,510 | 1,528 | 29,100 |
| 2023/10/17 | 1,527 | 1,550 | 1,510 | 1,529 | 56,200 |
| 2023/10/16 | 1,512 | 1,523 | 1,482 | 1,493 | 55,500 |
| 2023/10/13 | 1,532 | 1,541 | 1,514 | 1,519 | 63,700 |
| 2023/10/12 | 1,515 | 1,535 | 1,488 | 1,535 | 64,600 |
| 2023/10/11 | 1,544 | 1,555 | 1,525 | 1,531 | 80,600 |
| 2023/10/10 | 1,519 | 1,529 | 1,495 | 1,515 | 99,800 |
| 2023/10/06 | 1,445 | 1,451 | 1,425 | 1,437 | 46,400 |
| 2023/10/05 | 1,416 | 1,452 | 1,415 | 1,449 | 61,200 |
| 2023/10/04 | 1,392 | 1,440 | 1,371 | 1,415 | 128,100 |
| 2023/10/03 | 1,468 | 1,478 | 1,428 | 1,438 | 132,000 |
| 2023/10/02 | 1,542 | 1,552 | 1,492 | 1,495 | 123,000 |
| 2023/09/29 | 1,620 | 1,620 | 1,540 | 1,544 | 133,900 |
| 2023/09/28 | 1,598 | 1,659 | 1,597 | 1,615 | 108,700 |
| 2023/09/27 | 1,594 | 1,654 | 1,593 | 1,622 | 152,000 |
| 2023/09/26 | 1,614 | 1,616 | 1,587 | 1,604 | 59,900 |
| 2023/09/25 | 1,633 | 1,637 | 1,606 | 1,616 | 62,500 |
| 2023/09/22 | 1,601 | 1,644 | 1,589 | 1,623 | 100,500 |
| 2023/09/21 | 1,650 | 1,666 | 1,615 | 1,625 | 102,200 |
| 2023/09/20 | 1,741 | 1,748 | 1,642 | 1,653 | 222,700 |
| 2023/09/19 | 1,690 | 1,716 | 1,676 | 1,716 | 203,500 |
| 2023/09/15 | 1,626 | 1,668 | 1,623 | 1,654 | 167,600 |
| 2023/09/14 | 1,619 | 1,619 | 1,576 | 1,586 | 113,900 |
| 2023/09/13 | 1,655 | 1,670 | 1,602 | 1,616 | 152,900 |
| 2023/09/12 | 1,595 | 1,648 | 1,586 | 1,648 | 166,400 |
| 2023/09/11 | 1,601 | 1,622 | 1,557 | 1,563 | 116,800 |
| 2023/09/08 | 1,552 | 1,595 | 1,550 | 1,586 | 135,700 |
| 2023/09/07 | 1,525 | 1,590 | 1,522 | 1,563 | 200,400 |
| 2023/09/06 | 1,490 | 1,517 | 1,489 | 1,498 | 95,800 |
| 2023/09/05 | 1,490 | 1,506 | 1,480 | 1,491 | 54,200 |
| 2023/09/04 | 1,477 | 1,510 | 1,461 | 1,504 | 69,600 |
| 2023/09/01 | 1,478 | 1,493 | 1,470 | 1,477 | 57,800 |
| 2023/08/31 | 1,487 | 1,518 | 1,473 | 1,474 | 87,100 |
| 2023/08/30 | 1,452 | 1,497 | 1,452 | 1,479 | 71,800 |
| 2023/08/29 | 1,473 | 1,473 | 1,442 | 1,450 | 87,100 |
| 2023/08/28 | 1,405 | 1,434 | 1,404 | 1,434 | 36,100 |
| 2023/08/25 | 1,375 | 1,420 | 1,357 | 1,394 | 59,900 |
| 2023/08/24 | 1,393 | 1,402 | 1,378 | 1,382 | 39,000 |
| 2023/08/23 | 1,341 | 1,403 | 1,339 | 1,395 | 51,100 |
| 2023/08/22 | 1,335 | 1,358 | 1,331 | 1,358 | 49,100 |
| 2023/08/21 | 1,353 | 1,362 | 1,330 | 1,341 | 67,700 |
| 2023/08/18 | 1,373 | 1,386 | 1,342 | 1,353 | 51,600 |
| 2023/08/17 | 1,385 | 1,394 | 1,344 | 1,394 | 76,700 |
| 2023/08/16 | 1,398 | 1,405 | 1,380 | 1,382 | 44,400 |
| 2023/08/15 | 1,420 | 1,437 | 1,410 | 1,413 | 43,400 |
| 2023/08/14 | 1,430 | 1,470 | 1,393 | 1,423 | 125,400 |
| 2023/08/10 | 1,392 | 1,431 | 1,372 | 1,425 | 124,900 |
| 2023/08/09 | 1,456 | 1,458 | 1,381 | 1,405 | 225,400 |
| 2023/08/08 | 1,570 | 1,570 | 1,441 | 1,455 | 741,300 |
| 2023/08/07 | 1,475 | 1,475 | 1,475 | 1,475 | 62,200 |
| 2023/08/04 | 1,169 | 1,182 | 1,156 | 1,175 | 80,800 |
| 2023/08/03 | 1,147 | 1,202 | 1,145 | 1,171 | 105,700 |
| 2023/08/02 | 1,180 | 1,188 | 1,142 | 1,150 | 100,200 |
| 2023/08/01 | 1,210 | 1,210 | 1,180 | 1,197 | 73,100 |
| 2023/07/31 | 1,184 | 1,213 | 1,175 | 1,205 | 71,000 |
| 2023/07/28 | 1,183 | 1,184 | 1,145 | 1,184 | 92,600 |
| 2023/07/27 | 1,157 | 1,190 | 1,157 | 1,190 | 62,900 |
| 2023/07/26 | 1,128 | 1,147 | 1,121 | 1,146 | 34,700 |
| 2023/07/25 | 1,122 | 1,131 | 1,119 | 1,121 | 39,800 |
| 2023/07/24 | 1,110 | 1,119 | 1,101 | 1,118 | 32,300 |
| 2023/07/21 | 1,096 | 1,109 | 1,095 | 1,103 | 25,200 |
| 2023/07/20 | 1,099 | 1,107 | 1,091 | 1,103 | 41,300 |
| 2023/07/19 | 1,094 | 1,095 | 1,085 | 1,094 | 31,000 |
| 2023/07/18 | 1,074 | 1,081 | 1,074 | 1,078 | 38,100 |
| 2023/07/14 | 1,090 | 1,090 | 1,061 | 1,074 | 46,700 |
| 2023/07/13 | 1,080 | 1,087 | 1,078 | 1,079 | 48,800 |
| 2023/07/12 | 1,080 | 1,085 | 1,054 | 1,078 | 56,600 |
| 2023/07/11 | 1,072 | 1,089 | 1,065 | 1,075 | 37,200 |
| 2023/07/10 | 1,071 | 1,077 | 1,056 | 1,064 | 52,000 |
| 2023/07/07 | 1,073 | 1,075 | 1,042 | 1,042 | 81,500 |
| 2023/07/06 | 1,092 | 1,094 | 1,078 | 1,083 | 21,300 |
| 2023/07/05 | 1,085 | 1,097 | 1,084 | 1,089 | 32,600 |
| 2023/07/04 | 1,114 | 1,115 | 1,090 | 1,092 | 31,400 |
| 2023/07/03 | 1,092 | 1,117 | 1,092 | 1,115 | 28,700 |
| 2023/06/30 | 1,097 | 1,097 | 1,080 | 1,085 | 31,500 |
| 2023/06/29 | 1,097 | 1,108 | 1,093 | 1,099 | 23,600 |
| 2023/06/28 | 1,095 | 1,101 | 1,090 | 1,092 | 20,600 |