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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,745 | 1,750 | 1,738 | 1,749 | 9,300 |
| 2004/12/29 | 1,725 | 1,745 | 1,720 | 1,744 | 15,700 |
| 2004/12/28 | 1,712 | 1,720 | 1,710 | 1,719 | 16,000 |
| 2004/12/27 | 1,700 | 1,719 | 1,697 | 1,719 | 17,200 |
| 2004/12/24 | 1,705 | 1,711 | 1,695 | 1,697 | 27,200 |
| 2004/12/22 | 1,699 | 1,709 | 1,690 | 1,692 | 26,300 |
| 2004/12/21 | 1,698 | 1,698 | 1,683 | 1,698 | 8,400 |
| 2004/12/20 | 1,700 | 1,700 | 1,680 | 1,681 | 15,500 |
| 2004/12/17 | 1,701 | 1,710 | 1,680 | 1,700 | 20,100 |
| 2004/12/16 | 1,691 | 1,710 | 1,688 | 1,707 | 49,000 |
| 2004/12/15 | 1,681 | 1,692 | 1,680 | 1,691 | 23,200 |
| 2004/12/14 | 1,671 | 1,680 | 1,670 | 1,675 | 14,900 |
| 2004/12/13 | 1,671 | 1,689 | 1,671 | 1,675 | 35,500 |
| 2004/12/10 | 1,700 | 1,700 | 1,663 | 1,698 | 60,100 |
| 2004/12/09 | 1,694 | 1,695 | 1,678 | 1,678 | 54,700 |
| 2004/12/08 | 1,670 | 1,700 | 1,670 | 1,698 | 44,900 |
| 2004/12/07 | 1,650 | 1,700 | 1,640 | 1,700 | 68,300 |
| 2004/12/06 | 1,601 | 1,648 | 1,601 | 1,626 | 50,400 |
| 2004/12/03 | 1,600 | 1,604 | 1,587 | 1,598 | 11,900 |
| 2004/12/02 | 1,605 | 1,605 | 1,601 | 1,604 | 6,600 |
| 2004/12/01 | 1,600 | 1,609 | 1,600 | 1,605 | 9,300 |
| 2004/11/30 | 1,599 | 1,600 | 1,576 | 1,600 | 24,100 |
| 2004/11/29 | 1,599 | 1,600 | 1,598 | 1,600 | 9,500 |
| 2004/11/26 | 1,599 | 1,599 | 1,595 | 1,599 | 4,800 |
| 2004/11/25 | 1,600 | 1,600 | 1,590 | 1,599 | 7,600 |
| 2004/11/24 | 1,599 | 1,599 | 1,590 | 1,592 | 10,300 |
| 2004/11/22 | 1,570 | 1,598 | 1,570 | 1,590 | 21,900 |
| 2004/11/19 | 1,555 | 1,569 | 1,555 | 1,560 | 8,600 |
| 2004/11/18 | 1,571 | 1,585 | 1,555 | 1,555 | 14,100 |
| 2004/11/17 | 1,582 | 1,589 | 1,580 | 1,580 | 10,200 |
| 2004/11/16 | 1,586 | 1,598 | 1,580 | 1,593 | 9,800 |
| 2004/11/15 | 1,600 | 1,600 | 1,580 | 1,594 | 6,500 |
| 2004/11/12 | 1,603 | 1,603 | 1,598 | 1,602 | 9,000 |
| 2004/11/11 | 1,600 | 1,605 | 1,600 | 1,605 | 11,400 |
| 2004/11/10 | 1,595 | 1,601 | 1,590 | 1,600 | 21,700 |
| 2004/11/09 | 1,583 | 1,595 | 1,575 | 1,594 | 9,800 |
| 2004/11/08 | 1,579 | 1,590 | 1,579 | 1,590 | 12,700 |
| 2004/11/05 | 1,561 | 1,579 | 1,561 | 1,579 | 15,300 |
| 2004/11/04 | 1,585 | 1,585 | 1,552 | 1,558 | 11,700 |
| 2004/11/02 | 1,585 | 1,590 | 1,579 | 1,579 | 23,000 |
| 2004/11/01 | 1,567 | 1,589 | 1,567 | 1,570 | 10,300 |
| 2004/10/29 | 1,541 | 1,585 | 1,541 | 1,567 | 11,000 |
| 2004/10/28 | 1,552 | 1,560 | 1,550 | 1,560 | 8,600 |
| 2004/10/27 | 1,553 | 1,563 | 1,550 | 1,551 | 2,600 |
| 2004/10/26 | 1,576 | 1,576 | 1,551 | 1,551 | 5,400 |
| 2004/10/25 | 1,578 | 1,578 | 1,556 | 1,556 | 2,600 |
| 2004/10/22 | 1,575 | 1,578 | 1,565 | 1,575 | 15,300 |
| 2004/10/21 | 1,580 | 1,580 | 1,556 | 1,575 | 14,000 |
| 2004/10/20 | 1,570 | 1,579 | 1,556 | 1,575 | 12,900 |
| 2004/10/19 | 1,578 | 1,580 | 1,550 | 1,570 | 14,300 |
| 2004/10/18 | 1,576 | 1,576 | 1,560 | 1,560 | 5,700 |
| 2004/10/15 | 1,570 | 1,575 | 1,551 | 1,575 | 9,700 |
| 2004/10/14 | 1,570 | 1,578 | 1,564 | 1,568 | 13,200 |
| 2004/10/13 | 1,580 | 1,585 | 1,575 | 1,575 | 11,700 |
| 2004/10/12 | 1,575 | 1,586 | 1,575 | 1,581 | 21,800 |
| 2004/10/08 | 1,575 | 1,578 | 1,570 | 1,570 | 14,500 |
| 2004/10/07 | 1,580 | 1,580 | 1,575 | 1,575 | 13,400 |
| 2004/10/06 | 1,571 | 1,580 | 1,570 | 1,575 | 6,900 |
| 2004/10/05 | 1,585 | 1,586 | 1,560 | 1,575 | 22,900 |
| 2004/10/04 | 1,563 | 1,588 | 1,520 | 1,587 | 12,700 |
| 2004/10/01 | 1,560 | 1,588 | 1,550 | 1,550 | 17,800 |
| 2004/09/30 | 1,530 | 1,553 | 1,520 | 1,553 | 15,500 |
| 2004/09/29 | 1,521 | 1,529 | 1,520 | 1,520 | 11,600 |
| 2004/09/28 | 1,521 | 1,545 | 1,505 | 1,515 | 14,200 |
| 2004/09/27 | 1,541 | 1,565 | 1,501 | 1,555 | 25,000 |
| 2004/09/24 | 1,580 | 1,596 | 1,575 | 1,590 | 50,800 |
| 2004/09/22 | 1,571 | 1,599 | 1,571 | 1,595 | 21,200 |
| 2004/09/21 | 1,566 | 1,600 | 1,566 | 1,595 | 66,100 |
| 2004/09/17 | 1,579 | 1,580 | 1,560 | 1,573 | 18,500 |
| 2004/09/16 | 1,585 | 1,585 | 1,569 | 1,580 | 12,400 |
| 2004/09/15 | 1,586 | 1,586 | 1,570 | 1,583 | 12,100 |
| 2004/09/14 | 1,600 | 1,600 | 1,575 | 1,575 | 9,500 |
| 2004/09/13 | 1,601 | 1,610 | 1,600 | 1,600 | 21,300 |
| 2004/09/10 | 1,621 | 1,621 | 1,600 | 1,600 | 13,300 |
| 2004/09/09 | 1,610 | 1,620 | 1,600 | 1,610 | 15,200 |
| 2004/09/08 | 1,581 | 1,610 | 1,575 | 1,606 | 20,800 |
| 2004/09/07 | 1,587 | 1,590 | 1,570 | 1,570 | 21,100 |
| 2004/09/06 | 1,573 | 1,580 | 1,560 | 1,580 | 18,800 |
| 2004/09/03 | 1,540 | 1,570 | 1,540 | 1,561 | 35,500 |
| 2004/09/02 | 1,519 | 1,537 | 1,515 | 1,533 | 17,000 |
| 2004/09/01 | 1,500 | 1,513 | 1,500 | 1,500 | 75,700 |
| 2004/08/31 | 1,500 | 1,500 | 1,499 | 1,500 | 57,000 |
| 2004/08/30 | 1,500 | 1,525 | 1,500 | 1,500 | 31,000 |
| 2004/08/27 | 1,498 | 1,500 | 1,497 | 1,500 | 18,300 |
| 2004/08/26 | 1,500 | 1,505 | 1,490 | 1,497 | 37,600 |
| 2004/08/25 | 1,500 | 1,500 | 1,496 | 1,497 | 22,500 |
| 2004/08/24 | 1,500 | 1,500 | 1,491 | 1,500 | 14,900 |
| 2004/08/23 | 1,500 | 1,500 | 1,490 | 1,494 | 11,100 |
| 2004/08/20 | 1,500 | 1,500 | 1,496 | 1,500 | 20,500 |
| 2004/08/19 | 1,502 | 1,514 | 1,496 | 1,500 | 51,600 |
| 2004/08/18 | 1,530 | 1,535 | 1,510 | 1,516 | 11,500 |
| 2004/08/17 | 1,510 | 1,530 | 1,510 | 1,530 | 8,500 |
| 2004/08/16 | 1,528 | 1,535 | 1,505 | 1,528 | 9,200 |
| 2004/08/13 | 1,540 | 1,540 | 1,506 | 1,509 | 8,000 |
| 2004/08/12 | 1,512 | 1,539 | 1,500 | 1,539 | 28,900 |
| 2004/08/11 | 1,525 | 1,535 | 1,525 | 1,535 | 3,500 |
| 2004/08/10 | 1,535 | 1,535 | 1,505 | 1,520 | 6,500 |
| 2004/08/09 | 1,510 | 1,513 | 1,505 | 1,505 | 6,400 |
| 2004/08/06 | 1,510 | 1,530 | 1,510 | 1,515 | 7,000 |
| 2004/08/05 | 1,515 | 1,530 | 1,512 | 1,530 | 6,300 |
| 2004/08/04 | 1,533 | 1,540 | 1,515 | 1,520 | 10,200 |
| 2004/08/03 | 1,550 | 1,560 | 1,538 | 1,545 | 23,200 |
| 2004/08/02 | 1,540 | 1,550 | 1,540 | 1,548 | 14,000 |
| 2004/07/30 | 1,512 | 1,538 | 1,512 | 1,538 | 14,000 |
| 2004/07/29 | 1,530 | 1,530 | 1,520 | 1,525 | 27,000 |
| 2004/07/28 | 1,531 | 1,534 | 1,525 | 1,528 | 13,000 |
| 2004/07/27 | 1,533 | 1,544 | 1,531 | 1,544 | 15,000 |
| 2004/07/26 | 1,543 | 1,544 | 1,530 | 1,530 | 6,000 |
| 2004/07/23 | 1,550 | 1,551 | 1,521 | 1,543 | 29,000 |
| 2004/07/22 | 1,550 | 1,566 | 1,544 | 1,549 | 40,000 |
| 2004/07/21 | 1,560 | 1,565 | 1,555 | 1,558 | 29,000 |
| 2004/07/20 | 1,575 | 1,585 | 1,550 | 1,560 | 47,000 |
| 2004/07/16 | 1,610 | 1,615 | 1,591 | 1,600 | 34,000 |
| 2004/07/15 | 1,629 | 1,630 | 1,610 | 1,610 | 14,000 |
| 2004/07/14 | 1,645 | 1,647 | 1,640 | 1,642 | 11,000 |
| 2004/07/13 | 1,623 | 1,639 | 1,620 | 1,626 | 15,000 |
| 2004/07/12 | 1,695 | 1,695 | 1,617 | 1,640 | 88,000 |
| 2004/07/09 | 1,605 | 1,605 | 1,595 | 1,605 | 12,000 |
| 2004/07/08 | 1,610 | 1,615 | 1,602 | 1,607 | 35,000 |
| 2004/07/07 | 1,593 | 1,610 | 1,590 | 1,605 | 21,000 |
| 2004/07/06 | 1,628 | 1,645 | 1,601 | 1,602 | 22,000 |
| 2004/07/05 | 1,710 | 1,710 | 1,600 | 1,630 | 69,000 |
| 2004/07/02 | 1,580 | 1,580 | 1,553 | 1,560 | 44,000 |
| 2004/07/01 | 1,576 | 1,585 | 1,575 | 1,583 | 40,000 |
| 2004/06/30 | 1,591 | 1,601 | 1,585 | 1,585 | 36,000 |
| 2004/06/29 | 1,600 | 1,609 | 1,590 | 1,595 | 25,000 |
| 2004/06/28 | 1,581 | 1,598 | 1,581 | 1,595 | 11,000 |
| 2004/06/25 | 1,599 | 1,599 | 1,580 | 1,580 | 10,000 |
| 2004/06/24 | 1,587 | 1,600 | 1,580 | 1,596 | 36,000 |
| 2004/06/23 | 1,600 | 1,600 | 1,583 | 1,595 | 9,000 |
| 2004/06/22 | 1,629 | 1,629 | 1,600 | 1,610 | 16,000 |
| 2004/06/21 | 1,615 | 1,628 | 1,615 | 1,628 | 4,000 |
| 2004/06/18 | 1,631 | 1,643 | 1,609 | 1,627 | 10,000 |
| 2004/06/17 | 1,648 | 1,648 | 1,611 | 1,631 | 23,000 |
| 2004/06/16 | 1,652 | 1,655 | 1,638 | 1,638 | 21,000 |
| 2004/06/15 | 1,660 | 1,665 | 1,650 | 1,652 | 15,000 |
| 2004/06/14 | 1,650 | 1,660 | 1,645 | 1,645 | 18,000 |
| 2004/06/11 | 1,644 | 1,660 | 1,640 | 1,660 | 23,000 |
| 2004/06/10 | 1,637 | 1,645 | 1,607 | 1,645 | 14,000 |
| 2004/06/09 | 1,618 | 1,623 | 1,581 | 1,620 | 36,000 |
| 2004/06/08 | 1,643 | 1,644 | 1,615 | 1,620 | 18,000 |
| 2004/06/07 | 1,650 | 1,679 | 1,646 | 1,646 | 37,000 |
| 2004/06/04 | 1,600 | 1,699 | 1,600 | 1,650 | 143,000 |
| 2004/06/03 | 1,595 | 1,599 | 1,585 | 1,590 | 34,000 |
| 2004/06/02 | 1,585 | 1,600 | 1,579 | 1,580 | 44,000 |
| 2004/06/01 | 1,515 | 1,576 | 1,510 | 1,576 | 59,000 |
| 2004/05/31 | 1,544 | 1,549 | 1,515 | 1,515 | 10,000 |
| 2004/05/28 | 1,530 | 1,550 | 1,523 | 1,523 | 17,000 |
| 2004/05/27 | 1,530 | 1,530 | 1,510 | 1,514 | 7,000 |
| 2004/05/26 | 1,500 | 1,510 | 1,500 | 1,500 | 11,000 |
| 2004/05/25 | 1,510 | 1,520 | 1,493 | 1,510 | 20,000 |
| 2004/05/24 | 1,509 | 1,510 | 1,480 | 1,510 | 46,000 |
| 2004/05/21 | 1,506 | 1,510 | 1,490 | 1,490 | 31,000 |
| 2004/05/20 | 1,490 | 1,490 | 1,486 | 1,486 | 8,000 |
| 2004/05/19 | 1,510 | 1,510 | 1,490 | 1,490 | 18,000 |
| 2004/05/18 | 1,460 | 1,510 | 1,460 | 1,471 | 24,000 |
| 2004/05/17 | 1,507 | 1,507 | 1,450 | 1,480 | 76,000 |
| 2004/05/14 | 1,507 | 1,507 | 1,481 | 1,500 | 29,000 |
| 2004/05/13 | 1,510 | 1,510 | 1,500 | 1,510 | 26,000 |
| 2004/05/12 | 1,470 | 1,510 | 1,470 | 1,510 | 21,000 |
| 2004/05/11 | 1,450 | 1,490 | 1,450 | 1,460 | 57,000 |
| 2004/05/10 | 1,483 | 1,490 | 1,450 | 1,460 | 73,000 |
| 2004/05/07 | 1,500 | 1,510 | 1,496 | 1,500 | 24,000 |
| 2004/05/06 | 1,489 | 1,500 | 1,489 | 1,500 | 29,000 |
| 2004/04/30 | 1,494 | 1,494 | 1,480 | 1,487 | 23,000 |
| 2004/04/28 | 1,495 | 1,497 | 1,493 | 1,495 | 21,000 |
| 2004/04/27 | 1,464 | 1,480 | 1,455 | 1,476 | 26,000 |
| 2004/04/26 | 1,456 | 1,465 | 1,454 | 1,463 | 30,000 |
| 2004/04/23 | 1,453 | 1,461 | 1,452 | 1,454 | 29,000 |
| 2004/04/22 | 1,450 | 1,460 | 1,450 | 1,450 | 23,000 |
| 2004/04/21 | 1,451 | 1,453 | 1,445 | 1,450 | 20,000 |
| 2004/04/20 | 1,443 | 1,450 | 1,443 | 1,450 | 28,000 |
| 2004/04/19 | 1,446 | 1,450 | 1,435 | 1,443 | 41,000 |
| 2004/04/16 | 1,440 | 1,455 | 1,438 | 1,439 | 33,000 |
| 2004/04/15 | 1,455 | 1,455 | 1,432 | 1,440 | 41,000 |
| 2004/04/14 | 1,460 | 1,467 | 1,455 | 1,455 | 30,000 |
| 2004/04/13 | 1,480 | 1,481 | 1,470 | 1,480 | 48,000 |
| 2004/04/12 | 1,450 | 1,485 | 1,450 | 1,479 | 34,000 |
| 2004/04/09 | 1,459 | 1,470 | 1,450 | 1,455 | 72,000 |
| 2004/04/08 | 1,455 | 1,490 | 1,455 | 1,485 | 85,000 |
| 2004/04/07 | 1,437 | 1,455 | 1,437 | 1,455 | 39,000 |
| 2004/04/06 | 1,401 | 1,444 | 1,401 | 1,435 | 73,000 |
| 2004/04/05 | 1,419 | 1,419 | 1,385 | 1,403 | 125,000 |
| 2004/04/02 | 1,479 | 1,479 | 1,437 | 1,439 | 46,000 |
| 2004/04/01 | 1,475 | 1,480 | 1,463 | 1,463 | 55,000 |
| 2004/03/31 | 1,352 | 1,481 | 1,350 | 1,455 | 145,000 |
| 2004/03/30 | 1,479 | 1,479 | 1,376 | 1,380 | 221,000 |
| 2004/03/29 | 1,581 | 1,581 | 1,481 | 1,496 | 202,000 |
| 2004/03/26 | 1,550 | 1,640 | 1,550 | 1,609 | 299,000 |
| 2004/03/25 | 1,910 | 1,925 | 1,910 | 1,919 | 396,000 |
| 2004/03/24 | 1,910 | 1,920 | 1,898 | 1,912 | 206,000 |
| 2004/03/23 | 1,900 | 1,913 | 1,881 | 1,913 | 175,000 |
| 2004/03/22 | 1,920 | 1,920 | 1,870 | 1,900 | 69,000 |
| 2004/03/19 | 1,896 | 1,900 | 1,851 | 1,900 | 66,000 |
| 2004/03/18 | 1,950 | 1,958 | 1,901 | 1,920 | 147,000 |
| 2004/03/17 | 1,891 | 1,939 | 1,890 | 1,939 | 143,000 |
| 2004/03/16 | 1,836 | 1,870 | 1,830 | 1,869 | 70,000 |
| 2004/03/15 | 1,803 | 1,835 | 1,803 | 1,834 | 46,000 |
| 2004/03/12 | 1,799 | 1,809 | 1,792 | 1,792 | 53,000 |
| 2004/03/11 | 1,795 | 1,800 | 1,790 | 1,800 | 60,000 |
| 2004/03/10 | 1,797 | 1,802 | 1,790 | 1,799 | 67,000 |
| 2004/03/09 | 1,802 | 1,804 | 1,793 | 1,801 | 63,000 |
| 2004/03/08 | 1,801 | 1,809 | 1,792 | 1,792 | 49,000 |
| 2004/03/05 | 1,800 | 1,805 | 1,788 | 1,800 | 54,000 |
| 2004/03/04 | 1,794 | 1,805 | 1,791 | 1,791 | 68,000 |
| 2004/03/03 | 1,791 | 1,795 | 1,775 | 1,785 | 42,000 |
| 2004/03/02 | 1,800 | 1,812 | 1,790 | 1,795 | 36,000 |
| 2004/03/01 | 1,818 | 1,826 | 1,800 | 1,800 | 58,000 |
| 2004/02/27 | 1,809 | 1,809 | 1,791 | 1,808 | 28,000 |
| 2004/02/26 | 1,766 | 1,810 | 1,766 | 1,810 | 71,000 |
| 2004/02/25 | 1,720 | 1,798 | 1,702 | 1,763 | 72,000 |
| 2004/02/24 | 1,849 | 1,850 | 1,763 | 1,780 | 104,000 |
| 2004/02/23 | 1,858 | 1,860 | 1,840 | 1,858 | 28,000 |
| 2004/02/20 | 1,850 | 1,858 | 1,840 | 1,850 | 27,000 |
| 2004/02/19 | 1,856 | 1,873 | 1,821 | 1,865 | 103,000 |
| 2004/02/18 | 1,916 | 1,918 | 1,861 | 1,884 | 121,000 |
| 2004/02/17 | 1,919 | 1,925 | 1,890 | 1,924 | 118,000 |
| 2004/02/16 | 1,903 | 1,944 | 1,903 | 1,925 | 50,000 |
| 2004/02/13 | 1,950 | 1,969 | 1,870 | 1,900 | 203,000 |
| 2004/02/12 | 1,900 | 1,973 | 1,900 | 1,973 | 189,000 |
| 2004/02/10 | 1,870 | 1,889 | 1,860 | 1,889 | 73,000 |
| 2004/02/09 | 1,850 | 1,862 | 1,840 | 1,840 | 156,000 |
| 2004/02/06 | 1,820 | 1,835 | 1,820 | 1,835 | 121,000 |
| 2004/02/05 | 1,810 | 1,815 | 1,808 | 1,811 | 105,000 |
| 2004/02/04 | 1,830 | 1,830 | 1,804 | 1,806 | 132,000 |
| 2004/02/03 | 1,799 | 1,839 | 1,783 | 1,800 | 339,000 |
| 2004/02/02 | 1,770 | 1,790 | 1,770 | 1,782 | 134,000 |
| 2004/01/30 | 1,749 | 1,768 | 1,749 | 1,768 | 44,000 |
| 2004/01/29 | 1,770 | 1,770 | 1,735 | 1,750 | 75,000 |
| 2004/01/28 | 1,772 | 1,772 | 1,720 | 1,761 | 87,000 |
| 2004/01/27 | 1,790 | 1,798 | 1,750 | 1,785 | 163,000 |
| 2004/01/26 | 1,670 | 1,764 | 1,665 | 1,760 | 275,000 |
| 2004/01/23 | 1,660 | 1,710 | 1,635 | 1,640 | 291,000 |
| 2004/01/22 | 1,818 | 1,818 | 1,720 | 1,735 | 285,000 |
| 2004/01/21 | 1,916 | 1,985 | 1,760 | 1,848 | 1,170,000 |
| 2004/01/20 | 1,856 | 1,856 | 1,856 | 1,856 | 1,061,000 |
| 2004/01/15 | 1,141 | 1,158 | 1,141 | 1,156 | 162,000 |
| 2004/01/14 | 1,144 | 1,149 | 1,140 | 1,147 | 56,000 |
| 2004/01/13 | 1,145 | 1,145 | 1,141 | 1,145 | 80,000 |
| 2004/01/09 | 1,137 | 1,145 | 1,137 | 1,145 | 82,000 |
| 2004/01/08 | 1,144 | 1,145 | 1,143 | 1,143 | 64,000 |
| 2004/01/07 | 1,144 | 1,147 | 1,144 | 1,145 | 55,000 |
| 2004/01/06 | 1,145 | 1,146 | 1,141 | 1,143 | 100,000 |
| 2004/01/05 | 1,139 | 1,145 | 1,138 | 1,141 | 80,000 |