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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,139 | 1,140 | 1,139 | 1,139 | 13,000 |
| 2003/12/29 | 1,138 | 1,140 | 1,138 | 1,138 | 27,000 |
| 2003/12/26 | 1,138 | 1,140 | 1,138 | 1,139 | 44,000 |
| 2003/12/25 | 1,140 | 1,141 | 1,139 | 1,140 | 51,000 |
| 2003/12/24 | 1,135 | 1,145 | 1,135 | 1,143 | 102,000 |
| 2003/12/22 | 1,134 | 1,140 | 1,134 | 1,135 | 71,000 |
| 2003/12/10 | 950 | 950 | 950 | 950 | 20,000 |
| 2003/12/09 | 865 | 875 | 865 | 875 | 2,000 |
| 2003/12/08 | 841 | 850 | 841 | 850 | 10,000 |
| 2003/12/05 | 836 | 836 | 836 | 836 | 1,000 |
| 2003/12/04 | 840 | 840 | 840 | 840 | 3,000 |
| 2003/12/03 | 840 | 840 | 840 | 840 | 4,000 |
| 2003/12/02 | 860 | 860 | 850 | 850 | 4,000 |
| 2003/12/01 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/11/28 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/11/27 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/11/25 | 854 | 854 | 850 | 850 | 5,000 |
| 2003/11/21 | 832 | 835 | 832 | 835 | 3,000 |
| 2003/11/20 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/11/14 | 888 | 888 | 858 | 858 | 2,000 |
| 2003/11/13 | 849 | 849 | 849 | 849 | 1,000 |
| 2003/11/11 | 905 | 905 | 905 | 905 | 2,000 |
| 2003/11/10 | 905 | 905 | 905 | 905 | 8,000 |
| 2003/11/07 | 860 | 860 | 851 | 855 | 3,000 |
| 2003/11/06 | 845 | 860 | 845 | 860 | 8,000 |
| 2003/11/05 | 855 | 855 | 835 | 835 | 7,000 |
| 2003/11/04 | 850 | 860 | 850 | 860 | 6,000 |
| 2003/10/31 | 851 | 851 | 850 | 850 | 7,000 |
| 2003/10/30 | 854 | 860 | 850 | 860 | 11,000 |
| 2003/10/29 | 865 | 865 | 855 | 855 | 3,000 |
| 2003/10/28 | 920 | 920 | 880 | 880 | 2,000 |
| 2003/10/24 | 970 | 970 | 950 | 950 | 10,000 |
| 2003/10/20 | 963 | 970 | 962 | 965 | 6,000 |
| 2003/10/17 | 960 | 961 | 960 | 961 | 2,000 |
| 2003/10/16 | 970 | 970 | 970 | 970 | 4,000 |
| 2003/10/10 | 969 | 980 | 969 | 980 | 6,000 |
| 2003/10/09 | 975 | 975 | 970 | 970 | 8,000 |
| 2003/10/08 | 982 | 982 | 982 | 982 | 2,000 |
| 2003/10/07 | 990 | 995 | 990 | 995 | 2,000 |
| 2003/10/06 | 1,000 | 1,005 | 1,000 | 1,001 | 9,000 |
| 2003/10/03 | 1,005 | 1,005 | 1,000 | 1,002 | 23,000 |
| 2003/10/02 | 995 | 1,000 | 990 | 1,000 | 26,000 |
| 2003/10/01 | 990 | 990 | 985 | 985 | 5,000 |
| 2003/09/30 | 959 | 990 | 959 | 990 | 21,000 |
| 2003/09/29 | 988 | 988 | 985 | 985 | 4,000 |
| 2003/09/26 | 984 | 990 | 984 | 988 | 16,000 |
| 2003/09/25 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 2003/09/24 | 934 | 934 | 933 | 933 | 4,000 |
| 2003/09/22 | 930 | 930 | 920 | 930 | 23,000 |
| 2003/09/19 | 910 | 930 | 890 | 930 | 26,000 |
| 2003/09/18 | 891 | 905 | 891 | 905 | 8,000 |
| 2003/09/17 | 900 | 900 | 890 | 890 | 27,000 |
| 2003/09/16 | 849 | 901 | 849 | 901 | 11,000 |
| 2003/09/12 | 850 | 900 | 850 | 900 | 36,000 |
| 2003/09/10 | 801 | 809 | 801 | 809 | 5,000 |
| 2003/09/09 | 789 | 800 | 789 | 799 | 11,000 |
| 2003/09/05 | 786 | 790 | 775 | 775 | 15,000 |
| 2003/09/04 | 791 | 794 | 791 | 794 | 3,000 |
| 2003/09/03 | 797 | 820 | 797 | 814 | 14,000 |
| 2003/09/02 | 830 | 840 | 781 | 781 | 14,000 |
| 2003/09/01 | 786 | 800 | 786 | 800 | 7,000 |
| 2003/08/29 | 823 | 826 | 820 | 826 | 5,000 |
| 2003/08/27 | 825 | 825 | 825 | 825 | 1,000 |
| 2003/08/26 | 780 | 797 | 780 | 797 | 3,000 |
| 2003/08/25 | 780 | 780 | 780 | 780 | 13,000 |
| 2003/08/22 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/08/21 | 825 | 830 | 825 | 830 | 5,000 |
| 2003/08/20 | 810 | 825 | 810 | 825 | 12,000 |
| 2003/08/19 | 792 | 800 | 792 | 800 | 3,000 |
| 2003/08/18 | 820 | 825 | 820 | 825 | 2,000 |
| 2003/08/15 | 796 | 796 | 775 | 796 | 7,000 |
| 2003/08/14 | 776 | 780 | 776 | 780 | 4,000 |
| 2003/08/13 | 776 | 776 | 776 | 776 | 1,000 |
| 2003/08/12 | 830 | 830 | 780 | 790 | 3,000 |
| 2003/08/11 | 800 | 830 | 800 | 830 | 8,000 |
| 2003/08/07 | 800 | 800 | 800 | 800 | 10,000 |
| 2003/08/06 | 775 | 785 | 775 | 785 | 2,000 |
| 2003/08/05 | 790 | 790 | 790 | 790 | 8,000 |
| 2003/08/01 | 790 | 790 | 790 | 790 | 8,000 |
| 2003/07/30 | 790 | 790 | 790 | 790 | 21,000 |
| 2003/07/29 | 779 | 779 | 775 | 776 | 3,000 |
| 2003/07/28 | 775 | 775 | 775 | 775 | 5,000 |
| 2003/07/25 | 778 | 779 | 775 | 779 | 7,000 |
| 2003/07/24 | 779 | 779 | 779 | 779 | 2,000 |
| 2003/07/23 | 788 | 790 | 788 | 790 | 5,000 |
| 2003/07/22 | 775 | 775 | 775 | 775 | 8,000 |
| 2003/07/18 | 776 | 788 | 775 | 788 | 14,000 |
| 2003/07/17 | 775 | 775 | 775 | 775 | 7,000 |
| 2003/07/16 | 775 | 785 | 775 | 785 | 5,000 |
| 2003/07/15 | 774 | 774 | 774 | 774 | 1,000 |
| 2003/07/14 | 779 | 779 | 775 | 775 | 2,000 |
| 2003/07/10 | 790 | 790 | 790 | 790 | 19,000 |
| 2003/07/09 | 780 | 780 | 765 | 765 | 23,000 |
| 2003/07/08 | 777 | 777 | 775 | 775 | 3,000 |
| 2003/07/07 | 775 | 776 | 775 | 776 | 3,000 |
| 2003/07/04 | 790 | 790 | 775 | 775 | 13,000 |
| 2003/07/03 | 776 | 776 | 775 | 775 | 16,000 |
| 2003/07/02 | 775 | 780 | 775 | 775 | 17,000 |
| 2003/07/01 | 778 | 778 | 773 | 773 | 8,000 |
| 2003/06/30 | 775 | 780 | 775 | 780 | 13,000 |
| 2003/06/27 | 775 | 775 | 774 | 774 | 5,000 |
| 2003/06/26 | 777 | 779 | 775 | 775 | 12,000 |
| 2003/06/25 | 780 | 780 | 760 | 760 | 8,000 |
| 2003/06/24 | 780 | 780 | 760 | 779 | 26,000 |
| 2003/06/23 | 751 | 762 | 750 | 760 | 21,000 |
| 2003/06/20 | 725 | 749 | 725 | 749 | 48,000 |
| 2003/06/19 | 721 | 725 | 721 | 724 | 7,000 |
| 2003/06/18 | 720 | 725 | 720 | 725 | 18,000 |
| 2003/06/16 | 719 | 720 | 719 | 720 | 4,000 |
| 2003/06/13 | 720 | 723 | 711 | 719 | 16,000 |
| 2003/06/12 | 720 | 720 | 720 | 720 | 13,000 |
| 2003/06/11 | 720 | 720 | 718 | 720 | 17,000 |
| 2003/06/10 | 712 | 718 | 712 | 718 | 16,000 |
| 2003/06/09 | 710 | 720 | 705 | 709 | 6,000 |
| 2003/06/06 | 707 | 707 | 705 | 705 | 33,000 |
| 2003/06/05 | 705 | 705 | 705 | 705 | 3,000 |
| 2003/06/04 | 705 | 705 | 702 | 704 | 15,000 |
| 2003/06/03 | 705 | 707 | 705 | 705 | 8,000 |
| 2003/06/02 | 705 | 705 | 705 | 705 | 1,000 |
| 2003/05/30 | 702 | 702 | 702 | 702 | 2,000 |
| 2003/05/29 | 702 | 702 | 701 | 701 | 2,000 |
| 2003/05/28 | 701 | 701 | 701 | 701 | 3,000 |
| 2003/05/27 | 700 | 700 | 700 | 700 | 4,000 |
| 2003/05/26 | 705 | 705 | 700 | 700 | 2,000 |
| 2003/05/23 | 702 | 705 | 702 | 705 | 9,000 |
| 2003/05/21 | 700 | 701 | 700 | 701 | 13,000 |
| 2003/05/20 | 699 | 699 | 699 | 699 | 3,000 |
| 2003/05/19 | 700 | 700 | 700 | 700 | 8,000 |
| 2003/05/16 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/05/15 | 711 | 711 | 699 | 700 | 9,000 |
| 2003/05/14 | 715 | 715 | 701 | 701 | 3,000 |
| 2003/05/13 | 711 | 711 | 711 | 711 | 6,000 |
| 2003/05/12 | 711 | 711 | 711 | 711 | 6,000 |
| 2003/05/09 | 710 | 710 | 709 | 710 | 7,000 |
| 2003/05/07 | 718 | 718 | 711 | 711 | 3,000 |
| 2003/05/06 | 700 | 700 | 698 | 698 | 16,000 |
| 2003/05/02 | 680 | 680 | 680 | 680 | 1,000 |
| 2003/05/01 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/04/30 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/04/28 | 700 | 700 | 690 | 700 | 8,000 |
| 2003/04/25 | 700 | 715 | 700 | 700 | 18,000 |
| 2003/04/24 | 650 | 730 | 650 | 729 | 15,000 |
| 2003/04/21 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/04/15 | 690 | 700 | 650 | 650 | 5,000 |
| 2003/04/11 | 650 | 650 | 650 | 650 | 12,000 |
| 2003/04/10 | 650 | 650 | 640 | 640 | 7,000 |
| 2003/04/09 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/04/07 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/04/03 | 640 | 650 | 640 | 650 | 20,000 |
| 2003/04/01 | 603 | 630 | 603 | 630 | 5,000 |
| 2003/03/31 | 649 | 650 | 645 | 650 | 15,000 |
| 2003/03/25 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/03/24 | 590 | 612 | 590 | 612 | 9,000 |
| 2003/03/20 | 630 | 630 | 620 | 620 | 3,000 |
| 2003/03/19 | 640 | 640 | 640 | 640 | 4,000 |
| 2003/03/18 | 645 | 645 | 645 | 645 | 3,000 |
| 2003/03/17 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/03/14 | 640 | 640 | 640 | 640 | 3,000 |
| 2003/03/13 | 640 | 640 | 640 | 640 | 5,000 |
| 2003/03/12 | 649 | 650 | 649 | 650 | 8,000 |
| 2003/03/11 | 638 | 650 | 638 | 650 | 14,000 |
| 2003/03/10 | 650 | 650 | 650 | 650 | 4,000 |
| 2003/03/06 | 621 | 621 | 621 | 621 | 1,000 |
| 2003/03/05 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/03/03 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/02/28 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/02/26 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/02/25 | 613 | 613 | 610 | 610 | 5,000 |
| 2003/02/24 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/02/21 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/02/20 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/02/19 | 620 | 620 | 610 | 610 | 2,000 |
| 2003/02/18 | 600 | 620 | 600 | 620 | 7,000 |
| 2003/02/17 | 603 | 610 | 603 | 610 | 6,000 |
| 2003/02/14 | 600 | 603 | 600 | 603 | 2,000 |
| 2003/02/13 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/02/12 | 610 | 614 | 610 | 614 | 2,000 |
| 2003/02/10 | 616 | 616 | 616 | 616 | 5,000 |
| 2003/02/07 | 609 | 609 | 602 | 605 | 6,000 |
| 2003/02/04 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/02/03 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/01/30 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/01/28 | 592 | 627 | 592 | 627 | 7,000 |
| 2003/01/27 | 640 | 650 | 640 | 650 | 2,000 |
| 2003/01/24 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/01/23 | 640 | 645 | 640 | 640 | 10,000 |
| 2003/01/20 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/01/16 | 649 | 650 | 649 | 649 | 10,000 |
| 2003/01/15 | 650 | 650 | 650 | 650 | 8,000 |
| 2003/01/14 | 640 | 640 | 640 | 640 | 7,000 |
| 2003/01/10 | 655 | 655 | 640 | 640 | 5,000 |
| 2003/01/09 | 640 | 655 | 640 | 650 | 12,000 |
| 2003/01/08 | 650 | 650 | 640 | 640 | 6,000 |
| 2003/01/07 | 650 | 661 | 650 | 661 | 25,000 |
| 2003/01/06 | 638 | 650 | 635 | 650 | 11,000 |