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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/12/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/12/25 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 |
| 1996/12/24 | 1,070 | 1,070 | 1,050 | 1,070 | 20,000 |
| 1996/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | 35,000 |
| 1996/12/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/12/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/12/13 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1996/12/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/12/10 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1996/12/05 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 |
| 1996/12/04 | 1,050 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1996/12/03 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1996/12/02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/11/28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/11/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/11/22 | 1,070 | 1,070 | 1,070 | 1,070 | 23,000 |
| 1996/11/21 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1996/11/20 | 1,080 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1996/11/15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1996/11/14 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1996/11/13 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1996/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/11/08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/11/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/11/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/10/31 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1996/10/30 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1996/10/29 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1996/10/28 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1996/10/25 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1996/10/24 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1996/10/22 | 1,080 | 1,110 | 1,080 | 1,080 | 6,000 |
| 1996/10/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/10/17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1996/10/15 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1996/10/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/10/11 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1996/10/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1996/09/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/09/25 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1996/09/24 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 |
| 1996/09/20 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1996/09/19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/09/18 | 1,090 | 1,090 | 1,060 | 1,060 | 12,000 |
| 1996/09/17 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 |
| 1996/09/12 | 1,130 | 1,150 | 1,120 | 1,150 | 16,000 |
| 1996/09/11 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 |
| 1996/09/10 | 1,140 | 1,150 | 1,130 | 1,130 | 36,000 |
| 1996/09/09 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1996/09/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/09/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/09/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/08/30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/08/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/08/28 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 1996/08/27 | 1,110 | 1,130 | 1,110 | 1,120 | 4,000 |
| 1996/08/26 | 1,140 | 1,160 | 1,130 | 1,130 | 15,000 |
| 1996/08/23 | 1,130 | 1,150 | 1,130 | 1,140 | 16,000 |
| 1996/08/22 | 1,120 | 1,180 | 1,110 | 1,150 | 23,000 |
| 1996/08/21 | 1,180 | 1,180 | 1,120 | 1,120 | 16,000 |
| 1996/08/20 | 1,180 | 1,240 | 1,180 | 1,240 | 48,000 |
| 1996/08/19 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 |
| 1996/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/08/09 | 1,060 | 1,060 | 1,060 | 1,060 | 40,000 |
| 1996/08/08 | 1,050 | 1,070 | 1,050 | 1,060 | 10,000 |
| 1996/08/07 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1996/08/06 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1996/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/07/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/24 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1996/07/23 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 |
| 1996/07/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/12 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1996/07/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/07/05 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 |
| 1996/07/03 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1996/07/02 | 1,090 | 1,090 | 1,050 | 1,060 | 16,000 |
| 1996/07/01 | 1,120 | 1,120 | 1,060 | 1,060 | 10,000 |
| 1996/06/28 | 1,120 | 1,120 | 1,120 | 1,120 | 51,000 |
| 1996/06/27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1996/06/26 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1996/06/25 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1996/06/24 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 |
| 1996/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/06/19 | 1,110 | 1,120 | 1,110 | 1,110 | 26,000 |
| 1996/06/14 | 1,090 | 1,110 | 1,090 | 1,110 | 17,000 |
| 1996/06/13 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1996/06/11 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 |
| 1996/06/05 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1996/06/03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/05/29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/05/28 | 1,090 | 1,100 | 1,090 | 1,100 | 59,000 |
| 1996/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/05/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/05/23 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1996/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/05/21 | 1,170 | 1,170 | 1,130 | 1,130 | 8,000 |
| 1996/05/20 | 1,170 | 1,200 | 1,170 | 1,180 | 12,000 |
| 1996/05/17 | 1,130 | 1,150 | 1,130 | 1,140 | 10,000 |
| 1996/05/16 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 |
| 1996/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/05/10 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1996/05/08 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
| 1996/05/07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1996/05/02 | 1,100 | 1,120 | 1,100 | 1,110 | 6,000 |
| 1996/05/01 | 1,090 | 1,110 | 1,090 | 1,110 | 20,000 |
| 1996/04/30 | 1,080 | 1,090 | 1,070 | 1,090 | 31,000 |
| 1996/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1996/04/24 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/04/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/04/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/04/18 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1996/04/16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1996/04/12 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1996/04/11 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 |
| 1996/04/10 | 1,030 | 1,050 | 1,030 | 1,040 | 5,000 |
| 1996/04/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/04/08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/04/04 | 1,010 | 1,010 | 997 | 997 | 2,000 |
| 1996/04/03 | 1,000 | 1,000 | 980 | 995 | 203,000 |
| 1996/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/04/01 | 999 | 1,000 | 999 | 1,000 | 6,000 |
| 1996/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1996/03/28 | 995 | 995 | 995 | 995 | 2,000 |
| 1996/03/25 | 991 | 1,000 | 990 | 1,000 | 12,000 |
| 1996/03/22 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/03/19 | 980 | 980 | 970 | 970 | 9,000 |
| 1996/03/18 | 970 | 970 | 970 | 970 | 11,000 |
| 1996/03/15 | 954 | 960 | 954 | 960 | 5,000 |
| 1996/03/12 | 1,010 | 1,010 | 990 | 990 | 14,000 |
| 1996/03/11 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1996/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1996/03/07 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1996/03/04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/03/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/02/28 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1996/02/27 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1996/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/02/23 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 |
| 1996/02/22 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1996/02/21 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1996/02/20 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1996/02/19 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/02/16 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1996/02/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/02/14 | 1,030 | 1,030 | 1,030 | 1,030 | 72,000 |
| 1996/02/13 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1996/02/07 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1996/02/06 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1996/02/05 | 1,020 | 1,040 | 1,010 | 1,030 | 15,000 |
| 1996/01/29 | 1,010 | 1,010 | 1,010 | 1,010 | 14,000 |
| 1996/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/01/25 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
| 1996/01/24 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1996/01/23 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1996/01/22 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1996/01/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/01/18 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 |
| 1996/01/17 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1996/01/16 | 1,040 | 1,080 | 1,030 | 1,080 | 32,000 |
| 1996/01/12 | 991 | 1,010 | 990 | 1,010 | 11,000 |
| 1996/01/11 | 981 | 991 | 981 | 991 | 12,000 |
| 1996/01/10 | 960 | 980 | 960 | 980 | 9,000 |
| 1996/01/09 | 957 | 960 | 957 | 960 | 7,000 |
| 1996/01/08 | 937 | 937 | 936 | 937 | 4,000 |