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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,437 | 1,439 | 1,410 | 1,437 | 7,300 |
| 2016/12/29 | 1,441 | 1,450 | 1,419 | 1,432 | 16,900 |
| 2016/12/28 | 1,442 | 1,447 | 1,431 | 1,442 | 6,500 |
| 2016/12/27 | 1,443 | 1,458 | 1,433 | 1,440 | 8,600 |
| 2016/12/26 | 1,455 | 1,455 | 1,441 | 1,443 | 12,900 |
| 2016/12/22 | 1,446 | 1,457 | 1,446 | 1,457 | 7,700 |
| 2016/12/21 | 1,457 | 1,457 | 1,436 | 1,445 | 13,800 |
| 2016/12/20 | 1,441 | 1,454 | 1,435 | 1,454 | 14,700 |
| 2016/12/19 | 1,448 | 1,450 | 1,436 | 1,450 | 10,300 |
| 2016/12/16 | 1,470 | 1,475 | 1,450 | 1,457 | 16,100 |
| 2016/12/15 | 1,484 | 1,488 | 1,460 | 1,470 | 12,800 |
| 2016/12/14 | 1,487 | 1,487 | 1,465 | 1,477 | 7,400 |
| 2016/12/13 | 1,459 | 1,490 | 1,456 | 1,484 | 19,900 |
| 2016/12/12 | 1,460 | 1,460 | 1,442 | 1,460 | 18,700 |
| 2016/12/09 | 1,435 | 1,450 | 1,432 | 1,450 | 24,600 |
| 2016/12/08 | 1,437 | 1,437 | 1,424 | 1,434 | 10,400 |
| 2016/12/07 | 1,406 | 1,429 | 1,405 | 1,424 | 13,200 |
| 2016/12/06 | 1,408 | 1,411 | 1,392 | 1,402 | 13,600 |
| 2016/12/05 | 1,391 | 1,418 | 1,386 | 1,395 | 10,500 |
| 2016/12/02 | 1,396 | 1,412 | 1,396 | 1,401 | 16,200 |
| 2016/12/01 | 1,405 | 1,437 | 1,405 | 1,424 | 15,800 |
| 2016/11/30 | 1,402 | 1,412 | 1,395 | 1,400 | 7,100 |
| 2016/11/29 | 1,391 | 1,406 | 1,391 | 1,406 | 8,700 |
| 2016/11/28 | 1,383 | 1,412 | 1,383 | 1,412 | 7,900 |
| 2016/11/25 | 1,398 | 1,398 | 1,380 | 1,390 | 15,300 |
| 2016/11/24 | 1,429 | 1,429 | 1,394 | 1,403 | 10,200 |
| 2016/11/22 | 1,405 | 1,423 | 1,375 | 1,419 | 11,400 |
| 2016/11/21 | 1,401 | 1,414 | 1,400 | 1,414 | 3,600 |
| 2016/11/18 | 1,399 | 1,410 | 1,392 | 1,401 | 7,700 |
| 2016/11/17 | 1,388 | 1,399 | 1,375 | 1,395 | 4,900 |
| 2016/11/16 | 1,403 | 1,404 | 1,388 | 1,402 | 8,000 |
| 2016/11/15 | 1,388 | 1,405 | 1,380 | 1,394 | 9,000 |
| 2016/11/14 | 1,396 | 1,400 | 1,386 | 1,396 | 13,500 |
| 2016/11/11 | 1,381 | 1,381 | 1,358 | 1,371 | 16,200 |
| 2016/11/10 | 1,395 | 1,395 | 1,339 | 1,365 | 22,600 |
| 2016/11/09 | 1,356 | 1,368 | 1,275 | 1,294 | 21,900 |
| 2016/11/08 | 1,366 | 1,397 | 1,348 | 1,353 | 15,000 |
| 2016/11/07 | 1,431 | 1,446 | 1,409 | 1,424 | 7,000 |
| 2016/11/04 | 1,405 | 1,405 | 1,373 | 1,402 | 14,200 |
| 2016/11/02 | 1,436 | 1,442 | 1,408 | 1,408 | 12,900 |
| 2016/11/01 | 1,450 | 1,456 | 1,439 | 1,448 | 10,700 |
| 2016/10/31 | 1,449 | 1,454 | 1,442 | 1,450 | 9,200 |
| 2016/10/28 | 1,445 | 1,450 | 1,438 | 1,449 | 15,300 |
| 2016/10/27 | 1,442 | 1,446 | 1,435 | 1,445 | 9,300 |
| 2016/10/26 | 1,441 | 1,443 | 1,435 | 1,440 | 10,900 |
| 2016/10/25 | 1,441 | 1,444 | 1,404 | 1,441 | 14,800 |
| 2016/10/24 | 1,418 | 1,438 | 1,417 | 1,438 | 3,800 |
| 2016/10/21 | 1,439 | 1,440 | 1,416 | 1,421 | 7,800 |
| 2016/10/20 | 1,416 | 1,434 | 1,416 | 1,434 | 7,000 |
| 2016/10/19 | 1,443 | 1,443 | 1,400 | 1,429 | 5,300 |
| 2016/10/18 | 1,440 | 1,445 | 1,430 | 1,443 | 5,900 |
| 2016/10/17 | 1,431 | 1,445 | 1,428 | 1,440 | 9,200 |
| 2016/10/14 | 1,415 | 1,433 | 1,415 | 1,431 | 7,100 |
| 2016/10/13 | 1,430 | 1,430 | 1,410 | 1,419 | 3,900 |
| 2016/10/12 | 1,433 | 1,439 | 1,412 | 1,418 | 10,400 |
| 2016/10/11 | 1,441 | 1,447 | 1,387 | 1,441 | 14,300 |
| 2016/10/07 | 1,437 | 1,446 | 1,427 | 1,441 | 7,400 |
| 2016/10/06 | 1,448 | 1,449 | 1,436 | 1,439 | 11,100 |
| 2016/10/05 | 1,428 | 1,447 | 1,428 | 1,439 | 11,400 |
| 2016/10/04 | 1,431 | 1,446 | 1,431 | 1,441 | 9,100 |
| 2016/10/03 | 1,425 | 1,447 | 1,425 | 1,446 | 4,400 |
| 2016/09/30 | 1,407 | 1,443 | 1,390 | 1,429 | 13,500 |
| 2016/09/29 | 1,449 | 1,455 | 1,442 | 1,444 | 10,400 |
| 2016/09/28 | 1,434 | 1,450 | 1,422 | 1,449 | 6,300 |
| 2016/09/27 | 1,422 | 1,450 | 1,422 | 1,450 | 12,100 |
| 2016/09/26 | 1,449 | 1,449 | 1,427 | 1,444 | 7,900 |
| 2016/09/23 | 1,430 | 1,440 | 1,411 | 1,440 | 15,600 |
| 2016/09/21 | 1,398 | 1,430 | 1,370 | 1,430 | 15,800 |
| 2016/09/20 | 1,365 | 1,400 | 1,365 | 1,398 | 11,400 |
| 2016/09/16 | 1,394 | 1,398 | 1,365 | 1,365 | 14,100 |
| 2016/09/15 | 1,377 | 1,385 | 1,373 | 1,380 | 4,300 |
| 2016/09/14 | 1,360 | 1,394 | 1,360 | 1,390 | 8,200 |
| 2016/09/13 | 1,395 | 1,395 | 1,375 | 1,377 | 5,100 |
| 2016/09/12 | 1,390 | 1,392 | 1,372 | 1,378 | 8,300 |
| 2016/09/09 | 1,384 | 1,403 | 1,378 | 1,400 | 11,700 |
| 2016/09/08 | 1,390 | 1,394 | 1,360 | 1,386 | 10,200 |
| 2016/09/07 | 1,380 | 1,400 | 1,361 | 1,381 | 11,700 |
| 2016/09/06 | 1,396 | 1,400 | 1,360 | 1,379 | 10,000 |
| 2016/09/05 | 1,382 | 1,401 | 1,370 | 1,381 | 11,400 |
| 2016/09/02 | 1,395 | 1,402 | 1,380 | 1,385 | 8,200 |
| 2016/09/01 | 1,395 | 1,395 | 1,384 | 1,395 | 5,700 |
| 2016/08/31 | 1,357 | 1,387 | 1,354 | 1,379 | 9,400 |
| 2016/08/30 | 1,357 | 1,361 | 1,346 | 1,356 | 3,600 |
| 2016/08/29 | 1,368 | 1,369 | 1,345 | 1,365 | 6,800 |
| 2016/08/26 | 1,333 | 1,350 | 1,332 | 1,337 | 6,900 |
| 2016/08/25 | 1,361 | 1,369 | 1,339 | 1,350 | 7,400 |
| 2016/08/24 | 1,375 | 1,375 | 1,303 | 1,358 | 10,000 |
| 2016/08/23 | 1,372 | 1,380 | 1,356 | 1,358 | 8,700 |
| 2016/08/22 | 1,359 | 1,376 | 1,352 | 1,372 | 7,000 |
| 2016/08/19 | 1,364 | 1,372 | 1,346 | 1,364 | 10,800 |
| 2016/08/18 | 1,355 | 1,364 | 1,340 | 1,357 | 9,700 |
| 2016/08/17 | 1,370 | 1,370 | 1,342 | 1,364 | 13,300 |
| 2016/08/16 | 1,383 | 1,383 | 1,370 | 1,370 | 9,300 |
| 2016/08/15 | 1,382 | 1,390 | 1,375 | 1,388 | 6,000 |
| 2016/08/12 | 1,404 | 1,406 | 1,355 | 1,381 | 14,700 |
| 2016/08/10 | 1,409 | 1,410 | 1,390 | 1,401 | 15,000 |
| 2016/08/09 | 1,375 | 1,409 | 1,375 | 1,409 | 8,400 |
| 2016/08/08 | 1,355 | 1,392 | 1,355 | 1,375 | 11,600 |
| 2016/08/05 | 1,389 | 1,393 | 1,351 | 1,353 | 12,300 |
| 2016/08/04 | 1,388 | 1,409 | 1,381 | 1,409 | 13,000 |
| 2016/08/03 | 1,402 | 1,403 | 1,384 | 1,388 | 12,500 |
| 2016/08/02 | 1,412 | 1,414 | 1,398 | 1,402 | 9,100 |
| 2016/08/01 | 1,426 | 1,426 | 1,405 | 1,412 | 10,800 |
| 2016/07/29 | 1,422 | 1,428 | 1,401 | 1,426 | 14,300 |
| 2016/07/28 | 1,408 | 1,425 | 1,406 | 1,422 | 12,400 |
| 2016/07/27 | 1,425 | 1,429 | 1,400 | 1,408 | 11,700 |
| 2016/07/26 | 1,416 | 1,424 | 1,401 | 1,411 | 10,400 |
| 2016/07/25 | 1,420 | 1,425 | 1,413 | 1,417 | 11,900 |
| 2016/07/22 | 1,399 | 1,413 | 1,395 | 1,408 | 11,500 |
| 2016/07/21 | 1,415 | 1,423 | 1,391 | 1,399 | 14,400 |
| 2016/07/20 | 1,419 | 1,419 | 1,400 | 1,414 | 18,500 |
| 2016/07/19 | 1,411 | 1,417 | 1,401 | 1,417 | 12,700 |
| 2016/07/15 | 1,398 | 1,416 | 1,390 | 1,396 | 13,300 |
| 2016/07/14 | 1,409 | 1,423 | 1,393 | 1,395 | 16,000 |
| 2016/07/13 | 1,420 | 1,429 | 1,405 | 1,409 | 16,500 |
| 2016/07/12 | 1,391 | 1,422 | 1,391 | 1,401 | 22,200 |
| 2016/07/11 | 1,362 | 1,393 | 1,361 | 1,391 | 17,300 |
| 2016/07/08 | 1,361 | 1,368 | 1,320 | 1,323 | 11,700 |
| 2016/07/07 | 1,361 | 1,389 | 1,341 | 1,350 | 12,900 |
| 2016/07/06 | 1,363 | 1,364 | 1,326 | 1,359 | 14,900 |
| 2016/07/05 | 1,374 | 1,374 | 1,357 | 1,365 | 13,500 |
| 2016/07/04 | 1,334 | 1,359 | 1,328 | 1,358 | 13,100 |
| 2016/07/01 | 1,291 | 1,324 | 1,291 | 1,322 | 11,600 |
| 2016/06/30 | 1,297 | 1,300 | 1,285 | 1,285 | 8,000 |
| 2016/06/29 | 1,315 | 1,315 | 1,267 | 1,296 | 11,400 |
| 2016/06/28 | 1,300 | 1,325 | 1,293 | 1,300 | 13,000 |
| 2016/06/27 | 1,279 | 1,323 | 1,279 | 1,318 | 12,800 |
| 2016/06/24 | 1,402 | 1,402 | 1,223 | 1,267 | 31,000 |
| 2016/06/23 | 1,370 | 1,400 | 1,370 | 1,392 | 23,100 |
| 2016/06/22 | 1,355 | 1,375 | 1,355 | 1,368 | 19,600 |
| 2016/06/21 | 1,306 | 1,358 | 1,303 | 1,351 | 18,500 |
| 2016/06/20 | 1,320 | 1,356 | 1,305 | 1,308 | 21,900 |
| 2016/06/17 | 1,325 | 1,331 | 1,287 | 1,293 | 34,500 |
| 2016/06/16 | 1,341 | 1,351 | 1,308 | 1,312 | 17,100 |
| 2016/06/15 | 1,357 | 1,370 | 1,340 | 1,341 | 19,900 |
| 2016/06/14 | 1,376 | 1,381 | 1,360 | 1,369 | 17,400 |
| 2016/06/13 | 1,388 | 1,388 | 1,369 | 1,378 | 19,300 |
| 2016/06/10 | 1,418 | 1,418 | 1,380 | 1,403 | 43,500 |
| 2016/06/09 | 1,374 | 1,413 | 1,372 | 1,410 | 33,900 |
| 2016/06/08 | 1,365 | 1,374 | 1,363 | 1,374 | 16,700 |
| 2016/06/07 | 1,348 | 1,366 | 1,348 | 1,365 | 14,000 |
| 2016/06/06 | 1,325 | 1,346 | 1,325 | 1,346 | 11,500 |
| 2016/06/03 | 1,329 | 1,345 | 1,329 | 1,345 | 7,700 |
| 2016/06/02 | 1,347 | 1,347 | 1,326 | 1,329 | 11,900 |
| 2016/06/01 | 1,342 | 1,350 | 1,340 | 1,347 | 11,300 |
| 2016/05/31 | 1,331 | 1,345 | 1,331 | 1,344 | 11,800 |
| 2016/05/30 | 1,320 | 1,333 | 1,320 | 1,331 | 10,900 |
| 2016/05/27 | 1,312 | 1,322 | 1,312 | 1,320 | 11,500 |
| 2016/05/26 | 1,304 | 1,315 | 1,304 | 1,312 | 12,000 |
| 2016/05/25 | 1,290 | 1,307 | 1,290 | 1,303 | 17,800 |
| 2016/05/24 | 1,271 | 1,288 | 1,268 | 1,284 | 11,600 |
| 2016/05/23 | 1,258 | 1,277 | 1,257 | 1,271 | 19,500 |
| 2016/05/20 | 1,220 | 1,260 | 1,220 | 1,258 | 23,300 |
| 2016/05/19 | 1,236 | 1,236 | 1,215 | 1,218 | 11,900 |
| 2016/05/18 | 1,241 | 1,245 | 1,226 | 1,234 | 12,200 |
| 2016/05/17 | 1,229 | 1,241 | 1,228 | 1,239 | 12,200 |
| 2016/05/16 | 1,223 | 1,246 | 1,216 | 1,229 | 14,000 |
| 2016/05/13 | 1,220 | 1,238 | 1,213 | 1,213 | 27,100 |
| 2016/05/12 | 1,220 | 1,239 | 1,220 | 1,231 | 10,200 |
| 2016/05/11 | 1,262 | 1,262 | 1,229 | 1,240 | 11,800 |
| 2016/05/10 | 1,232 | 1,255 | 1,227 | 1,243 | 14,400 |
| 2016/05/09 | 1,221 | 1,251 | 1,220 | 1,224 | 7,500 |
| 2016/05/06 | 1,236 | 1,242 | 1,201 | 1,220 | 17,500 |
| 2016/05/02 | 1,220 | 1,230 | 1,210 | 1,216 | 12,200 |
| 2016/04/28 | 1,276 | 1,288 | 1,237 | 1,239 | 11,900 |
| 2016/04/27 | 1,247 | 1,266 | 1,247 | 1,263 | 7,800 |
| 2016/04/26 | 1,275 | 1,275 | 1,238 | 1,259 | 8,700 |
| 2016/04/25 | 1,285 | 1,285 | 1,261 | 1,275 | 12,300 |
| 2016/04/22 | 1,249 | 1,272 | 1,249 | 1,268 | 17,800 |
| 2016/04/21 | 1,248 | 1,274 | 1,245 | 1,249 | 29,700 |
| 2016/04/20 | 1,233 | 1,246 | 1,225 | 1,230 | 32,600 |
| 2016/04/19 | 1,233 | 1,244 | 1,223 | 1,240 | 20,200 |
| 2016/04/18 | 1,221 | 1,244 | 1,214 | 1,236 | 7,700 |
| 2016/04/15 | 1,240 | 1,262 | 1,226 | 1,257 | 9,000 |
| 2016/04/14 | 1,264 | 1,280 | 1,245 | 1,251 | 23,200 |
| 2016/04/13 | 1,237 | 1,279 | 1,235 | 1,243 | 13,100 |
| 2016/04/12 | 1,221 | 1,244 | 1,211 | 1,223 | 13,200 |
| 2016/04/11 | 1,229 | 1,229 | 1,200 | 1,225 | 10,900 |
| 2016/04/08 | 1,207 | 1,233 | 1,196 | 1,222 | 15,200 |
| 2016/04/07 | 1,220 | 1,248 | 1,211 | 1,223 | 9,600 |
| 2016/04/06 | 1,212 | 1,225 | 1,199 | 1,220 | 9,500 |
| 2016/04/05 | 1,268 | 1,274 | 1,220 | 1,229 | 14,400 |
| 2016/04/04 | 1,263 | 1,288 | 1,263 | 1,283 | 12,100 |
| 2016/04/01 | 1,321 | 1,321 | 1,255 | 1,266 | 23,600 |
| 2016/03/31 | 1,333 | 1,334 | 1,302 | 1,316 | 10,300 |
| 2016/03/30 | 1,337 | 1,342 | 1,326 | 1,327 | 4,900 |
| 2016/03/29 | 1,324 | 1,349 | 1,324 | 1,342 | 8,300 |
| 2016/03/28 | 1,336 | 1,350 | 1,331 | 1,350 | 12,400 |
| 2016/03/25 | 1,342 | 1,347 | 1,335 | 1,340 | 8,100 |
| 2016/03/24 | 1,359 | 1,359 | 1,338 | 1,338 | 9,300 |
| 2016/03/23 | 1,366 | 1,371 | 1,348 | 1,362 | 9,500 |
| 2016/03/22 | 1,345 | 1,377 | 1,334 | 1,366 | 30,300 |
| 2016/03/18 | 1,328 | 1,339 | 1,306 | 1,337 | 10,800 |
| 2016/03/17 | 1,329 | 1,340 | 1,304 | 1,328 | 12,200 |
| 2016/03/16 | 1,321 | 1,339 | 1,317 | 1,323 | 8,500 |
| 2016/03/15 | 1,323 | 1,347 | 1,320 | 1,328 | 13,700 |
| 2016/03/14 | 1,327 | 1,341 | 1,314 | 1,326 | 12,400 |
| 2016/03/11 | 1,313 | 1,320 | 1,301 | 1,320 | 21,300 |
| 2016/03/10 | 1,316 | 1,323 | 1,297 | 1,313 | 10,000 |
| 2016/03/09 | 1,297 | 1,307 | 1,281 | 1,303 | 11,800 |
| 2016/03/08 | 1,307 | 1,309 | 1,290 | 1,306 | 7,100 |
| 2016/03/07 | 1,327 | 1,327 | 1,309 | 1,315 | 8,900 |
| 2016/03/04 | 1,295 | 1,322 | 1,292 | 1,316 | 14,600 |
| 2016/03/03 | 1,304 | 1,317 | 1,288 | 1,311 | 10,500 |
| 2016/03/02 | 1,316 | 1,316 | 1,285 | 1,309 | 14,800 |
| 2016/03/01 | 1,294 | 1,300 | 1,270 | 1,289 | 14,500 |
| 2016/02/29 | 1,264 | 1,314 | 1,264 | 1,293 | 37,300 |
| 2016/02/26 | 1,298 | 1,304 | 1,250 | 1,261 | 34,800 |
| 2016/02/25 | 1,239 | 1,330 | 1,232 | 1,330 | 56,400 |
| 2016/02/24 | 1,226 | 1,254 | 1,226 | 1,231 | 13,100 |
| 2016/02/23 | 1,240 | 1,262 | 1,240 | 1,240 | 12,400 |
| 2016/02/22 | 1,213 | 1,237 | 1,213 | 1,232 | 6,600 |
| 2016/02/19 | 1,228 | 1,236 | 1,219 | 1,229 | 10,400 |
| 2016/02/18 | 1,255 | 1,262 | 1,232 | 1,248 | 13,400 |
| 2016/02/17 | 1,221 | 1,236 | 1,206 | 1,226 | 16,900 |
| 2016/02/16 | 1,230 | 1,272 | 1,226 | 1,226 | 19,600 |
| 2016/02/15 | 1,185 | 1,228 | 1,180 | 1,223 | 19,500 |
| 2016/02/12 | 1,150 | 1,179 | 1,120 | 1,143 | 43,800 |
| 2016/02/10 | 1,234 | 1,245 | 1,165 | 1,175 | 52,000 |
| 2016/02/09 | 1,271 | 1,279 | 1,262 | 1,270 | 16,400 |
| 2016/02/08 | 1,310 | 1,326 | 1,289 | 1,317 | 29,300 |
| 2016/02/05 | 1,310 | 1,363 | 1,306 | 1,328 | 35,800 |
| 2016/02/04 | 1,310 | 1,311 | 1,300 | 1,306 | 12,000 |
| 2016/02/03 | 1,320 | 1,330 | 1,301 | 1,315 | 18,700 |
| 2016/02/02 | 1,345 | 1,350 | 1,324 | 1,328 | 13,400 |
| 2016/02/01 | 1,326 | 1,348 | 1,326 | 1,345 | 10,800 |
| 2016/01/29 | 1,299 | 1,326 | 1,279 | 1,326 | 12,900 |
| 2016/01/28 | 1,288 | 1,300 | 1,277 | 1,298 | 11,100 |
| 2016/01/27 | 1,268 | 1,292 | 1,268 | 1,282 | 8,600 |
| 2016/01/26 | 1,270 | 1,270 | 1,236 | 1,243 | 13,300 |
| 2016/01/25 | 1,293 | 1,295 | 1,270 | 1,280 | 14,900 |
| 2016/01/22 | 1,237 | 1,270 | 1,220 | 1,270 | 18,100 |
| 2016/01/21 | 1,225 | 1,254 | 1,190 | 1,192 | 20,100 |
| 2016/01/20 | 1,261 | 1,270 | 1,231 | 1,231 | 21,700 |
| 2016/01/19 | 1,281 | 1,292 | 1,254 | 1,267 | 15,900 |
| 2016/01/18 | 1,260 | 1,285 | 1,258 | 1,281 | 14,300 |
| 2016/01/15 | 1,330 | 1,343 | 1,301 | 1,307 | 16,900 |
| 2016/01/14 | 1,335 | 1,335 | 1,306 | 1,326 | 21,100 |
| 2016/01/13 | 1,315 | 1,349 | 1,315 | 1,347 | 11,400 |
| 2016/01/12 | 1,353 | 1,360 | 1,314 | 1,314 | 32,100 |
| 2016/01/08 | 1,396 | 1,403 | 1,358 | 1,366 | 16,800 |
| 2016/01/07 | 1,405 | 1,420 | 1,375 | 1,397 | 20,500 |
| 2016/01/06 | 1,431 | 1,440 | 1,408 | 1,425 | 20,800 |
| 2016/01/05 | 1,442 | 1,449 | 1,427 | 1,435 | 14,900 |
| 2016/01/04 | 1,440 | 1,450 | 1,429 | 1,444 | 19,600 |