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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 1986/12/26 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1986/12/25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/12/22 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1986/12/19 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 |
| 1986/12/18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/12/17 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1986/12/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1986/12/12 | 1,350 | 1,350 | 1,300 | 1,300 | 6,000 |
| 1986/12/11 | 1,360 | 1,370 | 1,360 | 1,370 | 10,000 |
| 1986/12/10 | 1,370 | 1,370 | 1,370 | 1,370 | 18,000 |
| 1986/12/09 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 |
| 1986/12/04 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 |
| 1986/12/03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1986/11/29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1986/11/28 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 |
| 1986/11/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1986/11/26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1986/11/25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1986/11/22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1986/11/21 | 1,330 | 1,370 | 1,330 | 1,340 | 81,000 |
| 1986/11/20 | 1,290 | 1,310 | 1,290 | 1,310 | 16,000 |
| 1986/11/13 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1986/11/10 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1986/11/01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1986/10/31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/10/25 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1986/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/10/21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1986/10/20 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1986/10/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1986/10/16 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 |
| 1986/10/13 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1986/10/09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1986/10/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1986/10/06 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1986/10/04 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1986/09/30 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1986/09/29 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 |
| 1986/09/26 | 1,340 | 1,340 | 1,320 | 1,340 | 50,000 |
| 1986/09/25 | 1,340 | 1,360 | 1,340 | 1,360 | 5,000 |
| 1986/09/24 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 1986/09/17 | 1,350 | 1,350 | 1,340 | 1,340 | 19,000 |
| 1986/09/16 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1986/09/12 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 |
| 1986/09/11 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 |
| 1986/09/09 | 1,340 | 1,350 | 1,340 | 1,340 | 39,000 |
| 1986/09/05 | 1,310 | 1,350 | 1,310 | 1,350 | 9,000 |
| 1986/09/02 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1986/09/01 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1986/08/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1986/08/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1986/08/28 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1986/08/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1986/08/26 | 1,270 | 1,270 | 1,270 | 1,270 | 22,000 |
| 1986/08/25 | 1,300 | 1,300 | 1,250 | 1,260 | 19,000 |
| 1986/08/19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1986/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1986/08/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1986/08/11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1986/08/08 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1986/08/07 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 |
| 1986/08/06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1986/08/04 | 1,400 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1986/08/02 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1986/07/31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1986/07/30 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 |
| 1986/07/29 | 1,460 | 1,460 | 1,450 | 1,450 | 11,000 |
| 1986/07/25 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 |
| 1986/07/24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1986/07/23 | 1,460 | 1,460 | 1,450 | 1,450 | 11,000 |
| 1986/07/21 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 |
| 1986/07/19 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 |
| 1986/07/18 | 1,530 | 1,530 | 1,500 | 1,530 | 31,000 |
| 1986/07/17 | 1,530 | 1,570 | 1,530 | 1,530 | 21,000 |
| 1986/07/16 | 1,510 | 1,510 | 1,500 | 1,510 | 65,000 |
| 1986/07/15 | 1,540 | 1,540 | 1,500 | 1,500 | 11,000 |
| 1986/07/14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1986/07/11 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1986/07/10 | 1,580 | 1,590 | 1,540 | 1,540 | 7,000 |
| 1986/07/09 | 1,540 | 1,550 | 1,520 | 1,550 | 35,000 |
| 1986/07/08 | 1,530 | 1,530 | 1,520 | 1,520 | 10,000 |
| 1986/07/07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1986/07/05 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 |
| 1986/07/04 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 |
| 1986/07/03 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 |
| 1986/07/02 | 1,570 | 1,600 | 1,530 | 1,560 | 133,000 |
| 1986/07/01 | 1,530 | 1,570 | 1,530 | 1,570 | 4,000 |
| 1986/06/30 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 |
| 1986/06/28 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1986/06/27 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 |
| 1986/06/26 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1986/06/25 | 1,550 | 1,550 | 1,540 | 1,550 | 14,000 |
| 1986/06/24 | 1,550 | 1,550 | 1,540 | 1,540 | 19,000 |
| 1986/06/23 | 1,540 | 1,550 | 1,540 | 1,550 | 26,000 |
| 1986/06/21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1986/06/20 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 |
| 1986/06/19 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1986/06/18 | 1,560 | 1,570 | 1,550 | 1,560 | 17,000 |
| 1986/06/17 | 1,560 | 1,570 | 1,560 | 1,560 | 6,000 |
| 1986/06/16 | 1,550 | 1,560 | 1,550 | 1,550 | 24,000 |
| 1986/06/13 | 1,550 | 1,570 | 1,550 | 1,560 | 3,000 |
| 1986/06/12 | 1,500 | 1,550 | 1,490 | 1,550 | 10,000 |
| 1986/06/11 | 1,440 | 1,480 | 1,440 | 1,480 | 14,000 |
| 1986/06/10 | 1,450 | 1,450 | 1,430 | 1,430 | 12,000 |
| 1986/06/09 | 1,470 | 1,470 | 1,450 | 1,450 | 15,000 |
| 1986/06/07 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 |
| 1986/06/05 | 1,490 | 1,490 | 1,480 | 1,480 | 11,000 |
| 1986/06/04 | 1,480 | 1,490 | 1,480 | 1,480 | 5,000 |
| 1986/06/03 | 1,500 | 1,500 | 1,480 | 1,490 | 5,000 |
| 1986/05/31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1986/05/30 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 |
| 1986/05/28 | 1,470 | 1,500 | 1,470 | 1,500 | 13,000 |
| 1986/05/27 | 1,480 | 1,500 | 1,470 | 1,500 | 15,000 |
| 1986/05/26 | 1,510 | 1,510 | 1,480 | 1,480 | 4,000 |
| 1986/05/24 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 |
| 1986/05/23 | 1,500 | 1,500 | 1,470 | 1,490 | 9,000 |
| 1986/05/21 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 |
| 1986/05/20 | 1,480 | 1,500 | 1,480 | 1,480 | 5,000 |
| 1986/05/17 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1986/05/16 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 |
| 1986/05/15 | 1,540 | 1,540 | 1,530 | 1,540 | 4,000 |
| 1986/05/14 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 |
| 1986/05/13 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1986/05/12 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 1986/05/09 | 1,590 | 1,650 | 1,580 | 1,650 | 21,000 |
| 1986/05/08 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 |
| 1986/05/07 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1986/05/06 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1986/05/01 | 1,540 | 1,600 | 1,530 | 1,600 | 18,000 |
| 1986/04/30 | 1,600 | 1,600 | 1,570 | 1,600 | 13,000 |
| 1986/04/28 | 1,490 | 1,510 | 1,490 | 1,510 | 4,000 |
| 1986/04/25 | 1,620 | 1,620 | 1,600 | 1,600 | 14,000 |
| 1986/04/24 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 |
| 1986/04/22 | 1,450 | 1,470 | 1,450 | 1,460 | 34,000 |
| 1986/04/21 | 1,550 | 1,550 | 1,450 | 1,450 | 24,000 |
| 1986/04/18 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 |
| 1986/04/17 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 |
| 1986/04/16 | 1,610 | 1,610 | 1,590 | 1,590 | 3,000 |
| 1986/04/15 | 1,620 | 1,620 | 1,610 | 1,610 | 4,000 |
| 1986/04/14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1986/04/11 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1986/04/10 | 1,620 | 1,700 | 1,610 | 1,700 | 21,000 |
| 1986/04/09 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 |
| 1986/04/08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1986/04/05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1986/04/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1986/04/03 | 1,630 | 1,630 | 1,600 | 1,600 | 6,000 |
| 1986/04/02 | 1,700 | 1,700 | 1,650 | 1,650 | 12,000 |
| 1986/04/01 | 1,640 | 1,700 | 1,640 | 1,700 | 8,000 |
| 1986/03/31 | 1,590 | 1,650 | 1,590 | 1,650 | 18,000 |
| 1986/03/29 | 1,490 | 1,490 | 1,480 | 1,480 | 23,000 |
| 1986/03/28 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 |
| 1986/03/27 | 1,430 | 1,440 | 1,430 | 1,440 | 25,000 |
| 1986/03/27 | 1 -> 1.20 分割 | ||||
| 1986/03/26 | 1,790 | 1,800 | 1,770 | 1,770 | 46,000 |
| 1986/03/25 | 1,790 | 1,790 | 1,770 | 1,790 | 18,000 |
| 1986/03/24 | 1,900 | 1,910 | 1,850 | 1,850 | 36,000 |
| 1986/03/22 | 1,950 | 1,960 | 1,900 | 1,900 | 34,000 |
| 1986/03/20 | 1,930 | 1,960 | 1,930 | 1,940 | 25,000 |
| 1986/03/19 | 1,950 | 1,950 | 1,900 | 1,900 | 7,000 |
| 1986/03/18 | 1,930 | 1,970 | 1,900 | 1,970 | 26,000 |
| 1986/03/17 | 1,960 | 1,960 | 1,920 | 1,950 | 24,000 |
| 1986/03/15 | 1,970 | 1,990 | 1,950 | 1,950 | 14,000 |
| 1986/03/14 | 1,990 | 1,990 | 1,970 | 1,970 | 25,000 |
| 1986/03/13 | 2,010 | 2,010 | 1,990 | 1,990 | 48,000 |
| 1986/03/12 | 1,990 | 2,020 | 1,990 | 1,990 | 61,000 |
| 1986/03/11 | 2,030 | 2,030 | 1,980 | 1,980 | 68,000 |
| 1986/03/10 | 2,040 | 2,070 | 2,020 | 2,050 | 92,000 |
| 1986/03/07 | 2,000 | 2,030 | 1,990 | 2,030 | 75,000 |
| 1986/03/06 | 2,000 | 2,000 | 1,970 | 1,990 | 173,000 |
| 1986/03/05 | 2,000 | 2,000 | 1,990 | 1,990 | 50,000 |
| 1986/03/04 | 2,030 | 2,030 | 1,950 | 1,990 | 705,000 |
| 1986/03/03 | 1,920 | 2,000 | 1,920 | 2,000 | 81,000 |
| 1986/03/01 | 1,970 | 1,980 | 1,950 | 1,970 | 294,000 |
| 1986/02/28 | 1,910 | 1,980 | 1,910 | 1,980 | 60,000 |
| 1986/02/27 | 1,940 | 1,950 | 1,900 | 1,940 | 50,000 |
| 1986/02/26 | 1,920 | 1,940 | 1,900 | 1,940 | 40,000 |
| 1986/02/25 | 1,930 | 1,950 | 1,900 | 1,950 | 58,000 |
| 1986/02/24 | 1,980 | 1,980 | 1,940 | 1,960 | 33,000 |
| 1986/02/22 | 1,970 | 1,980 | 1,920 | 1,980 | 28,000 |
| 1986/02/21 | 1,990 | 1,990 | 1,950 | 1,970 | 100,000 |
| 1986/02/20 | 1,960 | 1,980 | 1,960 | 1,960 | 41,000 |
| 1986/02/19 | 1,970 | 1,990 | 1,950 | 1,960 | 161,000 |
| 1986/02/18 | 1,910 | 1,990 | 1,910 | 1,980 | 119,000 |
| 1986/02/17 | 1,910 | 1,920 | 1,890 | 1,890 | 30,000 |
| 1986/02/15 | 1,890 | 1,910 | 1,880 | 1,910 | 41,000 |
| 1986/02/14 | 1,860 | 1,890 | 1,850 | 1,870 | 10,000 |
| 1986/02/13 | 1,900 | 1,910 | 1,880 | 1,890 | 41,000 |
| 1986/02/12 | 1,900 | 1,900 | 1,900 | 1,900 | 26,000 |
| 1986/02/10 | 1,910 | 1,910 | 1,900 | 1,900 | 24,000 |
| 1986/02/07 | 1,860 | 1,910 | 1,860 | 1,900 | 29,000 |
| 1986/02/06 | 1,860 | 1,890 | 1,860 | 1,860 | 28,000 |
| 1986/02/05 | 1,840 | 1,860 | 1,830 | 1,850 | 26,000 |
| 1986/02/04 | 1,860 | 1,890 | 1,830 | 1,830 | 15,000 |
| 1986/02/03 | 1,900 | 1,910 | 1,820 | 1,890 | 28,000 |
| 1986/02/01 | 1,900 | 1,900 | 1,890 | 1,890 | 15,000 |
| 1986/01/31 | 1,820 | 1,910 | 1,820 | 1,900 | 57,000 |
| 1986/01/30 | 1,930 | 1,930 | 1,850 | 1,850 | 284,000 |
| 1986/01/29 | 1,880 | 1,900 | 1,800 | 1,890 | 136,000 |
| 1986/01/28 | 1,850 | 1,890 | 1,780 | 1,890 | 17,000 |
| 1986/01/27 | 1,830 | 1,900 | 1,780 | 1,900 | 27,000 |
| 1986/01/25 | 1,800 | 1,800 | 1,800 | 1,800 | 15,000 |
| 1986/01/24 | 1,820 | 1,840 | 1,820 | 1,820 | 50,000 |
| 1986/01/23 | 1,800 | 1,850 | 1,800 | 1,850 | 14,000 |
| 1986/01/22 | 1,800 | 1,800 | 1,800 | 1,800 | 18,000 |
| 1986/01/21 | 1,830 | 1,850 | 1,830 | 1,830 | 20,000 |
| 1986/01/20 | 1,840 | 1,840 | 1,830 | 1,830 | 7,000 |
| 1986/01/18 | 1,840 | 1,850 | 1,840 | 1,840 | 9,000 |
| 1986/01/17 | 1,840 | 1,880 | 1,840 | 1,840 | 31,000 |
| 1986/01/16 | 1,840 | 1,850 | 1,840 | 1,840 | 15,000 |
| 1986/01/14 | 1,860 | 1,880 | 1,840 | 1,840 | 12,000 |
| 1986/01/13 | 1,900 | 1,900 | 1,840 | 1,840 | 20,000 |
| 1986/01/10 | 1,930 | 1,940 | 1,900 | 1,900 | 37,000 |
| 1986/01/09 | 1,880 | 1,910 | 1,830 | 1,910 | 22,000 |
| 1986/01/08 | 1,900 | 1,900 | 1,890 | 1,900 | 49,000 |
| 1986/01/07 | 1,900 | 1,920 | 1,900 | 1,920 | 47,000 |
| 1986/01/06 | 1,920 | 1,930 | 1,900 | 1,930 | 55,000 |
| 1986/01/04 | 1,940 | 1,940 | 1,910 | 1,940 | 76,000 |