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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,179 | 1,190 | 1,133 | 1,189 | 14,000 |
| 2008/12/29 | 1,130 | 1,200 | 1,126 | 1,200 | 45,000 |
| 2008/12/26 | 1,127 | 1,127 | 1,074 | 1,103 | 51,400 |
| 2008/12/25 | 1,134 | 1,134 | 1,074 | 1,127 | 35,400 |
| 2008/12/24 | 1,210 | 1,210 | 1,118 | 1,169 | 44,400 |
| 2008/12/22 | 1,240 | 1,242 | 1,201 | 1,212 | 22,600 |
| 2008/12/19 | 1,355 | 1,355 | 1,200 | 1,235 | 102,000 |
| 2008/12/18 | 1,410 | 1,415 | 1,355 | 1,363 | 220,300 |
| 2008/12/17 | 1,386 | 1,410 | 1,359 | 1,410 | 7,900 |
| 2008/12/16 | 1,382 | 1,390 | 1,355 | 1,366 | 6,000 |
| 2008/12/15 | 1,411 | 1,419 | 1,399 | 1,402 | 12,600 |
| 2008/12/12 | 1,393 | 1,420 | 1,370 | 1,391 | 30,300 |
| 2008/12/11 | 1,452 | 1,460 | 1,429 | 1,453 | 11,500 |
| 2008/12/10 | 1,480 | 1,494 | 1,463 | 1,472 | 26,400 |
| 2008/12/09 | 1,409 | 1,420 | 1,405 | 1,420 | 15,300 |
| 2008/12/08 | 1,428 | 1,428 | 1,400 | 1,402 | 13,100 |
| 2008/12/05 | 1,400 | 1,419 | 1,388 | 1,388 | 8,200 |
| 2008/12/04 | 1,430 | 1,439 | 1,391 | 1,405 | 17,700 |
| 2008/12/03 | 1,382 | 1,430 | 1,382 | 1,430 | 5,700 |
| 2008/12/02 | 1,449 | 1,449 | 1,367 | 1,375 | 8,900 |
| 2008/12/01 | 1,520 | 1,527 | 1,453 | 1,453 | 8,500 |
| 2008/11/28 | 1,499 | 1,519 | 1,490 | 1,519 | 14,300 |
| 2008/11/27 | 1,501 | 1,531 | 1,491 | 1,500 | 10,400 |
| 2008/11/26 | 1,503 | 1,534 | 1,500 | 1,531 | 5,200 |
| 2008/11/25 | 1,549 | 1,549 | 1,488 | 1,548 | 9,400 |
| 2008/11/21 | 1,485 | 1,499 | 1,450 | 1,499 | 10,400 |
| 2008/11/20 | 1,518 | 1,520 | 1,480 | 1,485 | 5,900 |
| 2008/11/19 | 1,490 | 1,520 | 1,490 | 1,517 | 5,800 |
| 2008/11/18 | 1,506 | 1,520 | 1,458 | 1,518 | 7,800 |
| 2008/11/17 | 1,450 | 1,515 | 1,450 | 1,486 | 4,500 |
| 2008/11/14 | 1,500 | 1,500 | 1,452 | 1,458 | 5,600 |
| 2008/11/13 | 1,448 | 1,468 | 1,420 | 1,443 | 5,600 |
| 2008/11/12 | 1,515 | 1,515 | 1,465 | 1,468 | 8,300 |
| 2008/11/11 | 1,568 | 1,568 | 1,515 | 1,515 | 6,200 |
| 2008/11/10 | 1,520 | 1,544 | 1,500 | 1,543 | 13,000 |
| 2008/11/07 | 1,521 | 1,550 | 1,521 | 1,539 | 15,700 |
| 2008/11/06 | 1,572 | 1,600 | 1,550 | 1,551 | 6,300 |
| 2008/11/05 | 1,610 | 1,630 | 1,568 | 1,630 | 14,200 |
| 2008/11/04 | 1,599 | 1,610 | 1,573 | 1,605 | 7,000 |
| 2008/10/31 | 1,595 | 1,604 | 1,534 | 1,600 | 11,300 |
| 2008/10/30 | 1,485 | 1,600 | 1,485 | 1,600 | 18,300 |
| 2008/10/29 | 1,500 | 1,515 | 1,431 | 1,515 | 14,800 |
| 2008/10/28 | 1,379 | 1,400 | 1,358 | 1,399 | 10,800 |
| 2008/10/27 | 1,400 | 1,440 | 1,400 | 1,439 | 17,000 |
| 2008/10/24 | 1,462 | 1,463 | 1,400 | 1,443 | 13,100 |
| 2008/10/23 | 1,409 | 1,420 | 1,360 | 1,420 | 8,500 |
| 2008/10/22 | 1,484 | 1,484 | 1,420 | 1,459 | 10,300 |
| 2008/10/21 | 1,470 | 1,500 | 1,429 | 1,499 | 12,100 |
| 2008/10/20 | 1,303 | 1,440 | 1,303 | 1,430 | 9,300 |
| 2008/10/17 | 1,309 | 1,315 | 1,252 | 1,315 | 15,000 |
| 2008/10/16 | 1,170 | 1,248 | 1,110 | 1,209 | 13,700 |
| 2008/10/15 | 1,300 | 1,319 | 1,250 | 1,274 | 15,200 |
| 2008/10/14 | 1,250 | 1,250 | 1,250 | 1,250 | 3,900 |
| 2008/10/10 | 1,217 | 1,217 | 1,050 | 1,050 | 42,400 |
| 2008/10/09 | 1,100 | 1,310 | 1,080 | 1,197 | 24,000 |
| 2008/10/08 | 1,225 | 1,240 | 1,110 | 1,130 | 32,100 |
| 2008/10/07 | 1,396 | 1,436 | 1,286 | 1,305 | 61,300 |
| 2008/10/06 | 1,590 | 1,632 | 1,550 | 1,586 | 11,300 |
| 2008/10/03 | 1,659 | 1,689 | 1,570 | 1,637 | 9,900 |
| 2008/10/02 | 1,750 | 1,750 | 1,650 | 1,676 | 6,900 |
| 2008/10/01 | 1,698 | 1,737 | 1,698 | 1,732 | 3,900 |
| 2008/09/30 | 1,701 | 1,715 | 1,677 | 1,681 | 6,000 |
| 2008/09/29 | 1,706 | 1,768 | 1,706 | 1,722 | 6,500 |
| 2008/09/26 | 1,745 | 1,746 | 1,682 | 1,703 | 17,800 |
| 2008/09/25 | 1,780 | 1,780 | 1,710 | 1,718 | 7,100 |
| 2008/09/24 | 1,741 | 1,774 | 1,741 | 1,774 | 5,900 |
| 2008/09/22 | 1,768 | 1,798 | 1,734 | 1,734 | 17,100 |
| 2008/09/19 | 1,756 | 1,830 | 1,756 | 1,785 | 18,100 |
| 2008/09/18 | 1,730 | 1,800 | 1,703 | 1,786 | 13,700 |
| 2008/09/17 | 1,820 | 1,830 | 1,750 | 1,760 | 20,000 |
| 2008/09/16 | 1,690 | 1,770 | 1,670 | 1,750 | 16,400 |
| 2008/09/12 | 1,741 | 1,772 | 1,740 | 1,750 | 17,100 |
| 2008/09/11 | 1,740 | 1,775 | 1,740 | 1,750 | 7,500 |
| 2008/09/10 | 1,720 | 1,775 | 1,720 | 1,752 | 9,600 |
| 2008/09/09 | 1,745 | 1,761 | 1,731 | 1,750 | 10,100 |
| 2008/09/08 | 1,733 | 1,788 | 1,733 | 1,769 | 10,800 |
| 2008/09/05 | 1,731 | 1,763 | 1,720 | 1,760 | 9,500 |
| 2008/09/04 | 1,752 | 1,769 | 1,750 | 1,761 | 4,900 |
| 2008/09/03 | 1,760 | 1,767 | 1,758 | 1,767 | 7,100 |
| 2008/09/02 | 1,775 | 1,775 | 1,740 | 1,752 | 11,200 |
| 2008/09/01 | 1,779 | 1,779 | 1,746 | 1,748 | 8,100 |
| 2008/08/29 | 1,750 | 1,783 | 1,750 | 1,783 | 21,400 |
| 2008/08/28 | 1,720 | 1,760 | 1,720 | 1,750 | 4,900 |
| 2008/08/27 | 1,725 | 1,750 | 1,725 | 1,750 | 4,000 |
| 2008/08/26 | 1,730 | 1,753 | 1,730 | 1,753 | 5,500 |
| 2008/08/25 | 1,768 | 1,768 | 1,724 | 1,753 | 10,700 |
| 2008/08/22 | 1,719 | 1,720 | 1,702 | 1,715 | 5,100 |
| 2008/08/21 | 1,738 | 1,738 | 1,700 | 1,720 | 6,700 |
| 2008/08/20 | 1,706 | 1,741 | 1,706 | 1,739 | 7,300 |
| 2008/08/19 | 1,740 | 1,750 | 1,725 | 1,736 | 5,400 |
| 2008/08/18 | 1,732 | 1,787 | 1,730 | 1,770 | 5,900 |
| 2008/08/15 | 1,680 | 1,709 | 1,680 | 1,702 | 4,200 |
| 2008/08/14 | 1,676 | 1,725 | 1,676 | 1,697 | 4,900 |
| 2008/08/13 | 1,709 | 1,739 | 1,680 | 1,700 | 9,500 |
| 2008/08/12 | 1,765 | 1,798 | 1,761 | 1,770 | 3,600 |
| 2008/08/11 | 1,770 | 1,779 | 1,760 | 1,779 | 6,900 |
| 2008/08/08 | 1,731 | 1,778 | 1,725 | 1,735 | 7,300 |
| 2008/08/07 | 1,772 | 1,772 | 1,713 | 1,731 | 6,000 |
| 2008/08/06 | 1,709 | 1,779 | 1,709 | 1,771 | 15,900 |
| 2008/08/05 | 1,650 | 1,703 | 1,650 | 1,695 | 6,200 |
| 2008/08/04 | 1,714 | 1,721 | 1,634 | 1,660 | 8,200 |
| 2008/08/01 | 1,749 | 1,750 | 1,653 | 1,660 | 12,000 |
| 2008/07/31 | 1,761 | 1,781 | 1,728 | 1,750 | 21,900 |
| 2008/07/30 | 1,766 | 1,790 | 1,758 | 1,760 | 20,600 |
| 2008/07/29 | 1,793 | 1,798 | 1,750 | 1,765 | 22,300 |
| 2008/07/28 | 1,853 | 1,856 | 1,821 | 1,853 | 5,500 |
| 2008/07/25 | 1,880 | 1,894 | 1,846 | 1,854 | 7,800 |
| 2008/07/24 | 1,849 | 1,885 | 1,840 | 1,877 | 8,900 |
| 2008/07/23 | 1,875 | 1,892 | 1,830 | 1,830 | 10,500 |
| 2008/07/22 | 1,792 | 1,871 | 1,792 | 1,864 | 5,200 |
| 2008/07/18 | 1,815 | 1,815 | 1,775 | 1,784 | 7,500 |
| 2008/07/17 | 1,820 | 1,825 | 1,805 | 1,816 | 7,000 |
| 2008/07/16 | 1,775 | 1,807 | 1,750 | 1,790 | 7,500 |
| 2008/07/15 | 1,812 | 1,818 | 1,781 | 1,781 | 9,300 |
| 2008/07/14 | 1,826 | 1,839 | 1,809 | 1,811 | 7,500 |
| 2008/07/11 | 1,800 | 1,848 | 1,775 | 1,845 | 9,100 |
| 2008/07/10 | 1,800 | 1,810 | 1,775 | 1,780 | 12,800 |
| 2008/07/09 | 1,845 | 1,864 | 1,818 | 1,818 | 11,400 |
| 2008/07/08 | 1,880 | 1,880 | 1,820 | 1,826 | 5,600 |
| 2008/07/07 | 1,900 | 1,900 | 1,856 | 1,885 | 5,100 |
| 2008/07/04 | 1,929 | 1,929 | 1,843 | 1,892 | 12,700 |
| 2008/07/03 | 1,870 | 1,870 | 1,846 | 1,869 | 14,500 |
| 2008/07/02 | 1,949 | 1,949 | 1,853 | 1,865 | 13,000 |
| 2008/07/01 | 1,904 | 1,935 | 1,904 | 1,930 | 7,400 |
| 2008/06/30 | 1,896 | 1,939 | 1,896 | 1,934 | 8,800 |
| 2008/06/27 | 1,930 | 1,930 | 1,887 | 1,916 | 9,800 |
| 2008/06/26 | 1,940 | 1,940 | 1,901 | 1,938 | 10,500 |
| 2008/06/25 | 1,950 | 1,950 | 1,923 | 1,950 | 20,800 |
| 2008/06/24 | 1,904 | 1,933 | 1,904 | 1,925 | 5,300 |
| 2008/06/23 | 1,862 | 1,950 | 1,826 | 1,903 | 14,600 |
| 2008/06/20 | 1,949 | 1,949 | 1,850 | 1,860 | 22,300 |
| 2008/06/19 | 1,947 | 1,950 | 1,926 | 1,928 | 10,100 |
| 2008/06/18 | 1,921 | 1,948 | 1,921 | 1,946 | 13,200 |
| 2008/06/17 | 1,921 | 1,940 | 1,918 | 1,918 | 6,000 |
| 2008/06/16 | 1,911 | 1,941 | 1,900 | 1,915 | 8,200 |
| 2008/06/13 | 1,890 | 1,920 | 1,887 | 1,908 | 17,600 |
| 2008/06/12 | 1,922 | 1,940 | 1,896 | 1,940 | 30,100 |
| 2008/06/11 | 1,920 | 1,920 | 1,889 | 1,892 | 14,200 |
| 2008/06/10 | 1,950 | 1,950 | 1,911 | 1,912 | 23,000 |
| 2008/06/09 | 1,850 | 1,896 | 1,846 | 1,887 | 16,700 |
| 2008/06/06 | 1,901 | 1,929 | 1,900 | 1,900 | 17,400 |
| 2008/06/05 | 1,885 | 1,900 | 1,855 | 1,900 | 3,400 |
| 2008/06/04 | 1,867 | 1,890 | 1,867 | 1,886 | 9,100 |
| 2008/06/03 | 1,900 | 1,901 | 1,833 | 1,848 | 14,500 |
| 2008/06/02 | 1,911 | 1,912 | 1,885 | 1,898 | 13,500 |
| 2008/05/30 | 1,863 | 1,920 | 1,863 | 1,911 | 18,500 |
| 2008/05/29 | 1,819 | 1,870 | 1,818 | 1,862 | 8,300 |
| 2008/05/28 | 1,868 | 1,868 | 1,816 | 1,816 | 13,400 |
| 2008/05/27 | 1,843 | 1,874 | 1,843 | 1,867 | 6,400 |
| 2008/05/26 | 1,862 | 1,891 | 1,825 | 1,825 | 12,700 |
| 2008/05/23 | 1,897 | 1,897 | 1,870 | 1,891 | 19,100 |
| 2008/05/22 | 1,866 | 1,875 | 1,829 | 1,875 | 8,000 |
| 2008/05/21 | 1,905 | 1,905 | 1,845 | 1,866 | 17,600 |
| 2008/05/20 | 1,932 | 1,932 | 1,905 | 1,905 | 7,400 |
| 2008/05/19 | 1,921 | 1,945 | 1,921 | 1,932 | 16,800 |
| 2008/05/16 | 1,924 | 1,930 | 1,880 | 1,921 | 19,900 |
| 2008/05/15 | 1,850 | 1,924 | 1,850 | 1,922 | 23,000 |
| 2008/05/14 | 1,800 | 1,843 | 1,800 | 1,834 | 18,600 |
| 2008/05/13 | 1,789 | 1,800 | 1,769 | 1,799 | 9,000 |
| 2008/05/12 | 1,784 | 1,809 | 1,744 | 1,779 | 15,600 |
| 2008/05/09 | 1,831 | 1,831 | 1,782 | 1,783 | 16,200 |
| 2008/05/08 | 1,798 | 1,845 | 1,798 | 1,830 | 10,900 |
| 2008/05/07 | 1,817 | 1,844 | 1,816 | 1,817 | 10,600 |
| 2008/05/02 | 1,780 | 1,799 | 1,750 | 1,799 | 11,000 |
| 2008/05/01 | 1,780 | 1,780 | 1,769 | 1,769 | 5,000 |
| 2008/04/30 | 1,793 | 1,825 | 1,793 | 1,805 | 13,400 |
| 2008/04/28 | 1,800 | 1,823 | 1,773 | 1,812 | 8,200 |
| 2008/04/25 | 1,784 | 1,799 | 1,784 | 1,797 | 9,800 |
| 2008/04/24 | 1,754 | 1,777 | 1,749 | 1,766 | 4,700 |
| 2008/04/23 | 1,762 | 1,800 | 1,762 | 1,783 | 7,500 |
| 2008/04/22 | 1,797 | 1,797 | 1,761 | 1,780 | 12,800 |
| 2008/04/21 | 1,820 | 1,820 | 1,757 | 1,796 | 8,400 |
| 2008/04/18 | 1,750 | 1,800 | 1,739 | 1,795 | 23,200 |
| 2008/04/17 | 1,800 | 1,830 | 1,798 | 1,830 | 10,600 |
| 2008/04/16 | 1,797 | 1,798 | 1,780 | 1,792 | 6,400 |
| 2008/04/15 | 1,777 | 1,798 | 1,738 | 1,798 | 7,100 |
| 2008/04/14 | 1,730 | 1,778 | 1,716 | 1,776 | 12,800 |
| 2008/04/11 | 1,710 | 1,780 | 1,710 | 1,780 | 8,600 |
| 2008/04/10 | 1,766 | 1,766 | 1,700 | 1,703 | 12,000 |
| 2008/04/09 | 1,770 | 1,778 | 1,744 | 1,748 | 8,200 |
| 2008/04/08 | 1,797 | 1,797 | 1,721 | 1,768 | 11,000 |
| 2008/04/07 | 1,799 | 1,813 | 1,789 | 1,796 | 18,200 |
| 2008/04/04 | 1,799 | 1,821 | 1,798 | 1,798 | 6,200 |
| 2008/04/03 | 1,797 | 1,827 | 1,779 | 1,826 | 14,800 |
| 2008/04/02 | 1,799 | 1,809 | 1,779 | 1,796 | 15,400 |
| 2008/04/01 | 1,715 | 1,740 | 1,704 | 1,729 | 12,200 |
| 2008/03/31 | 1,790 | 1,800 | 1,686 | 1,715 | 16,900 |
| 2008/03/28 | 1,771 | 1,790 | 1,756 | 1,790 | 10,900 |
| 2008/03/27 | 1,765 | 1,785 | 1,725 | 1,770 | 12,500 |
| 2008/03/26 | 1,787 | 1,827 | 1,724 | 1,778 | 24,700 |
| 2008/03/25 | 1,830 | 1,847 | 1,799 | 1,839 | 16,900 |
| 2008/03/24 | 1,778 | 1,831 | 1,718 | 1,771 | 21,700 |
| 2008/03/21 | 1,720 | 1,779 | 1,720 | 1,778 | 7,400 |
| 2008/03/19 | 1,782 | 1,783 | 1,692 | 1,720 | 11,800 |
| 2008/03/18 | 1,779 | 1,779 | 1,670 | 1,722 | 13,500 |
| 2008/03/17 | 1,812 | 1,860 | 1,703 | 1,779 | 20,300 |
| 2008/03/14 | 1,812 | 1,816 | 1,794 | 1,812 | 28,400 |
| 2008/03/13 | 1,820 | 1,840 | 1,804 | 1,812 | 19,700 |
| 2008/03/12 | 1,804 | 1,829 | 1,804 | 1,820 | 11,500 |
| 2008/03/11 | 1,764 | 1,803 | 1,748 | 1,803 | 17,400 |
| 2008/03/10 | 1,768 | 1,778 | 1,688 | 1,768 | 14,600 |
| 2008/03/07 | 1,765 | 1,779 | 1,765 | 1,768 | 13,700 |
| 2008/03/06 | 1,744 | 1,767 | 1,731 | 1,767 | 10,700 |
| 2008/03/05 | 1,710 | 1,731 | 1,703 | 1,714 | 17,300 |
| 2008/03/04 | 1,725 | 1,725 | 1,683 | 1,695 | 17,600 |
| 2008/03/03 | 1,757 | 1,757 | 1,691 | 1,725 | 19,500 |
| 2008/02/29 | 1,789 | 1,789 | 1,704 | 1,758 | 15,000 |
| 2008/02/28 | 1,794 | 1,794 | 1,778 | 1,789 | 9,400 |
| 2008/02/27 | 1,793 | 1,801 | 1,775 | 1,794 | 9,400 |
| 2008/02/26 | 1,840 | 1,840 | 1,765 | 1,775 | 20,000 |
| 2008/02/25 | 1,770 | 1,830 | 1,770 | 1,810 | 23,200 |
| 2008/02/22 | 1,818 | 1,818 | 1,780 | 1,796 | 11,500 |
| 2008/02/21 | 1,770 | 1,825 | 1,754 | 1,810 | 29,400 |
| 2008/02/20 | 1,766 | 1,780 | 1,750 | 1,752 | 43,300 |
| 2008/02/19 | 1,762 | 1,780 | 1,745 | 1,770 | 34,400 |
| 2008/02/18 | 1,760 | 1,860 | 1,760 | 1,762 | 23,400 |
| 2008/02/15 | 1,760 | 1,788 | 1,742 | 1,775 | 18,600 |
| 2008/02/14 | 1,719 | 1,760 | 1,709 | 1,760 | 23,600 |
| 2008/02/13 | 1,677 | 1,719 | 1,677 | 1,692 | 14,400 |
| 2008/02/12 | 1,690 | 1,690 | 1,668 | 1,677 | 20,000 |
| 2008/02/08 | 1,697 | 1,700 | 1,686 | 1,691 | 8,800 |
| 2008/02/07 | 1,665 | 1,694 | 1,650 | 1,693 | 18,300 |
| 2008/02/06 | 1,720 | 1,720 | 1,661 | 1,665 | 14,100 |
| 2008/02/05 | 1,732 | 1,748 | 1,710 | 1,720 | 12,400 |
| 2008/02/04 | 1,708 | 1,750 | 1,676 | 1,730 | 28,500 |
| 2008/02/01 | 1,670 | 1,674 | 1,610 | 1,648 | 15,100 |
| 2008/01/31 | 1,580 | 1,660 | 1,573 | 1,660 | 48,300 |
| 2008/01/30 | 1,579 | 1,604 | 1,560 | 1,577 | 26,100 |
| 2008/01/29 | 1,579 | 1,620 | 1,575 | 1,609 | 28,000 |
| 2008/01/28 | 1,640 | 1,649 | 1,579 | 1,579 | 19,700 |
| 2008/01/25 | 1,601 | 1,616 | 1,579 | 1,610 | 32,200 |
| 2008/01/24 | 1,530 | 1,538 | 1,501 | 1,538 | 52,600 |
| 2008/01/23 | 1,531 | 1,570 | 1,506 | 1,518 | 72,000 |
| 2008/01/22 | 1,630 | 1,639 | 1,524 | 1,530 | 25,100 |
| 2008/01/21 | 1,701 | 1,717 | 1,631 | 1,638 | 21,200 |
| 2008/01/18 | 1,523 | 1,731 | 1,511 | 1,731 | 30,700 |
| 2008/01/17 | 1,636 | 1,690 | 1,620 | 1,673 | 22,200 |
| 2008/01/16 | 1,636 | 1,675 | 1,636 | 1,643 | 19,600 |
| 2008/01/15 | 1,765 | 1,766 | 1,721 | 1,726 | 30,300 |
| 2008/01/11 | 1,765 | 1,779 | 1,751 | 1,763 | 13,100 |
| 2008/01/10 | 1,791 | 1,794 | 1,760 | 1,765 | 18,900 |
| 2008/01/09 | 1,740 | 1,810 | 1,728 | 1,810 | 24,000 |
| 2008/01/08 | 1,751 | 1,816 | 1,740 | 1,747 | 20,400 |
| 2008/01/07 | 1,754 | 1,771 | 1,740 | 1,751 | 27,400 |
| 2008/01/04 | 1,837 | 1,837 | 1,750 | 1,754 | 17,500 |