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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,169 | 1,169 | 1,121 | 1,154 | 10,000 |
| 2009/12/29 | 1,176 | 1,176 | 1,133 | 1,156 | 9,700 |
| 2009/12/28 | 1,150 | 1,179 | 1,145 | 1,174 | 14,100 |
| 2009/12/25 | 1,170 | 1,170 | 1,150 | 1,152 | 10,300 |
| 2009/12/24 | 1,179 | 1,181 | 1,175 | 1,176 | 11,400 |
| 2009/12/22 | 1,190 | 1,195 | 1,172 | 1,189 | 17,800 |
| 2009/12/21 | 1,215 | 1,220 | 1,191 | 1,191 | 8,400 |
| 2009/12/18 | 1,203 | 1,225 | 1,203 | 1,217 | 7,700 |
| 2009/12/17 | 1,220 | 1,228 | 1,219 | 1,223 | 7,300 |
| 2009/12/16 | 1,201 | 1,225 | 1,200 | 1,222 | 11,800 |
| 2009/12/15 | 1,225 | 1,225 | 1,215 | 1,221 | 8,300 |
| 2009/12/14 | 1,222 | 1,227 | 1,215 | 1,225 | 11,600 |
| 2009/12/11 | 1,214 | 1,228 | 1,197 | 1,221 | 23,400 |
| 2009/12/10 | 1,229 | 1,229 | 1,199 | 1,205 | 23,500 |
| 2009/12/09 | 1,249 | 1,249 | 1,224 | 1,247 | 26,400 |
| 2009/12/08 | 1,218 | 1,241 | 1,206 | 1,229 | 13,600 |
| 2009/12/07 | 1,207 | 1,215 | 1,200 | 1,203 | 10,000 |
| 2009/12/04 | 1,213 | 1,213 | 1,187 | 1,187 | 4,600 |
| 2009/12/03 | 1,189 | 1,228 | 1,179 | 1,200 | 20,200 |
| 2009/12/02 | 1,180 | 1,187 | 1,165 | 1,174 | 14,400 |
| 2009/12/01 | 1,129 | 1,169 | 1,125 | 1,160 | 15,000 |
| 2009/11/30 | 1,136 | 1,154 | 1,128 | 1,133 | 33,500 |
| 2009/11/27 | 1,146 | 1,147 | 1,133 | 1,143 | 17,000 |
| 2009/11/26 | 1,184 | 1,184 | 1,120 | 1,145 | 13,100 |
| 2009/11/25 | 1,190 | 1,195 | 1,181 | 1,195 | 13,500 |
| 2009/11/24 | 1,200 | 1,200 | 1,170 | 1,170 | 10,800 |
| 2009/11/20 | 1,200 | 1,207 | 1,199 | 1,201 | 14,100 |
| 2009/11/19 | 1,227 | 1,227 | 1,202 | 1,202 | 3,800 |
| 2009/11/18 | 1,230 | 1,242 | 1,207 | 1,227 | 13,000 |
| 2009/11/17 | 1,250 | 1,260 | 1,220 | 1,239 | 14,200 |
| 2009/11/16 | 1,240 | 1,260 | 1,240 | 1,250 | 11,100 |
| 2009/11/13 | 1,280 | 1,287 | 1,244 | 1,260 | 10,900 |
| 2009/11/12 | 1,275 | 1,287 | 1,274 | 1,281 | 14,000 |
| 2009/11/11 | 1,317 | 1,323 | 1,276 | 1,281 | 5,900 |
| 2009/11/10 | 1,351 | 1,352 | 1,313 | 1,316 | 29,100 |
| 2009/11/09 | 1,294 | 1,337 | 1,267 | 1,337 | 22,600 |
| 2009/11/06 | 1,314 | 1,320 | 1,226 | 1,254 | 16,800 |
| 2009/11/05 | 1,326 | 1,338 | 1,304 | 1,314 | 14,200 |
| 2009/11/04 | 1,372 | 1,372 | 1,340 | 1,346 | 8,800 |
| 2009/11/02 | 1,390 | 1,413 | 1,356 | 1,372 | 7,400 |
| 2009/10/30 | 1,362 | 1,388 | 1,362 | 1,375 | 13,700 |
| 2009/10/29 | 1,329 | 1,361 | 1,325 | 1,345 | 13,500 |
| 2009/10/28 | 1,360 | 1,370 | 1,352 | 1,364 | 13,200 |
| 2009/10/27 | 1,426 | 1,426 | 1,363 | 1,392 | 13,500 |
| 2009/10/26 | 1,416 | 1,447 | 1,415 | 1,426 | 13,100 |
| 2009/10/23 | 1,425 | 1,432 | 1,393 | 1,414 | 18,300 |
| 2009/10/22 | 1,437 | 1,437 | 1,379 | 1,415 | 13,400 |
| 2009/10/21 | 1,410 | 1,435 | 1,410 | 1,434 | 8,800 |
| 2009/10/20 | 1,446 | 1,446 | 1,393 | 1,423 | 10,900 |
| 2009/10/19 | 1,370 | 1,388 | 1,370 | 1,388 | 4,800 |
| 2009/10/16 | 1,420 | 1,420 | 1,384 | 1,390 | 7,800 |
| 2009/10/15 | 1,393 | 1,419 | 1,393 | 1,401 | 11,100 |
| 2009/10/14 | 1,413 | 1,413 | 1,365 | 1,379 | 12,600 |
| 2009/10/13 | 1,394 | 1,447 | 1,394 | 1,411 | 12,200 |
| 2009/10/09 | 1,362 | 1,371 | 1,302 | 1,360 | 7,200 |
| 2009/10/08 | 1,345 | 1,356 | 1,332 | 1,339 | 13,600 |
| 2009/10/07 | 1,269 | 1,379 | 1,269 | 1,346 | 13,300 |
| 2009/10/06 | 1,263 | 1,263 | 1,226 | 1,249 | 10,000 |
| 2009/10/05 | 1,245 | 1,255 | 1,245 | 1,255 | 14,900 |
| 2009/10/02 | 1,282 | 1,282 | 1,231 | 1,245 | 15,400 |
| 2009/10/01 | 1,299 | 1,299 | 1,268 | 1,284 | 9,000 |
| 2009/09/30 | 1,290 | 1,305 | 1,257 | 1,300 | 8,800 |
| 2009/09/29 | 1,283 | 1,293 | 1,250 | 1,277 | 24,600 |
| 2009/09/28 | 1,367 | 1,367 | 1,310 | 1,311 | 12,900 |
| 2009/09/25 | 1,400 | 1,413 | 1,355 | 1,355 | 21,000 |
| 2009/09/24 | 1,385 | 1,397 | 1,367 | 1,397 | 12,400 |
| 2009/09/18 | 1,361 | 1,371 | 1,347 | 1,365 | 51,700 |
| 2009/09/17 | 1,388 | 1,402 | 1,344 | 1,361 | 54,300 |
| 2009/09/16 | 1,413 | 1,449 | 1,400 | 1,402 | 26,500 |
| 2009/09/15 | 1,429 | 1,436 | 1,375 | 1,427 | 37,200 |
| 2009/09/14 | 1,430 | 1,442 | 1,380 | 1,430 | 15,600 |
| 2009/09/11 | 1,431 | 1,431 | 1,403 | 1,430 | 25,000 |
| 2009/09/10 | 1,404 | 1,440 | 1,404 | 1,430 | 24,300 |
| 2009/09/09 | 1,405 | 1,407 | 1,395 | 1,403 | 19,800 |
| 2009/09/08 | 1,413 | 1,413 | 1,400 | 1,405 | 11,600 |
| 2009/09/07 | 1,430 | 1,430 | 1,394 | 1,394 | 9,000 |
| 2009/09/04 | 1,402 | 1,428 | 1,401 | 1,410 | 18,700 |
| 2009/09/03 | 1,419 | 1,442 | 1,410 | 1,415 | 20,900 |
| 2009/09/02 | 1,406 | 1,419 | 1,384 | 1,419 | 86,000 |
| 2009/09/01 | 1,470 | 1,470 | 1,425 | 1,426 | 24,600 |
| 2009/08/31 | 1,451 | 1,489 | 1,446 | 1,489 | 20,600 |
| 2009/08/28 | 1,479 | 1,490 | 1,470 | 1,476 | 26,800 |
| 2009/08/27 | 1,505 | 1,505 | 1,456 | 1,471 | 12,300 |
| 2009/08/26 | 1,483 | 1,513 | 1,475 | 1,510 | 10,600 |
| 2009/08/25 | 1,452 | 1,485 | 1,446 | 1,465 | 13,700 |
| 2009/08/24 | 1,473 | 1,515 | 1,473 | 1,502 | 8,200 |
| 2009/08/21 | 1,465 | 1,479 | 1,440 | 1,456 | 8,700 |
| 2009/08/20 | 1,438 | 1,488 | 1,425 | 1,461 | 12,600 |
| 2009/08/19 | 1,498 | 1,500 | 1,422 | 1,422 | 15,400 |
| 2009/08/18 | 1,464 | 1,500 | 1,450 | 1,478 | 15,300 |
| 2009/08/17 | 1,522 | 1,522 | 1,401 | 1,464 | 34,700 |
| 2009/08/14 | 1,538 | 1,565 | 1,520 | 1,521 | 11,200 |
| 2009/08/13 | 1,547 | 1,598 | 1,531 | 1,539 | 10,200 |
| 2009/08/12 | 1,525 | 1,600 | 1,500 | 1,541 | 21,100 |
| 2009/08/11 | 1,513 | 1,624 | 1,485 | 1,585 | 30,300 |
| 2009/08/10 | 1,494 | 1,510 | 1,410 | 1,509 | 18,400 |
| 2009/08/07 | 1,438 | 1,480 | 1,438 | 1,474 | 17,500 |
| 2009/08/06 | 1,451 | 1,462 | 1,430 | 1,436 | 6,300 |
| 2009/08/05 | 1,465 | 1,476 | 1,450 | 1,460 | 9,200 |
| 2009/08/04 | 1,492 | 1,510 | 1,441 | 1,455 | 19,400 |
| 2009/08/03 | 1,389 | 1,472 | 1,380 | 1,472 | 53,800 |
| 2009/07/31 | 1,382 | 1,386 | 1,347 | 1,375 | 12,600 |
| 2009/07/30 | 1,371 | 1,381 | 1,358 | 1,381 | 10,800 |
| 2009/07/29 | 1,365 | 1,383 | 1,360 | 1,375 | 20,300 |
| 2009/07/28 | 1,369 | 1,369 | 1,344 | 1,358 | 6,900 |
| 2009/07/27 | 1,353 | 1,380 | 1,334 | 1,368 | 21,200 |
| 2009/07/24 | 1,354 | 1,355 | 1,339 | 1,352 | 14,400 |
| 2009/07/23 | 1,327 | 1,354 | 1,325 | 1,334 | 22,100 |
| 2009/07/22 | 1,336 | 1,336 | 1,305 | 1,325 | 21,700 |
| 2009/07/21 | 1,312 | 1,359 | 1,310 | 1,316 | 20,600 |
| 2009/07/17 | 1,320 | 1,320 | 1,278 | 1,306 | 10,700 |
| 2009/07/16 | 1,308 | 1,343 | 1,308 | 1,323 | 9,700 |
| 2009/07/15 | 1,276 | 1,319 | 1,276 | 1,295 | 16,000 |
| 2009/07/14 | 1,288 | 1,290 | 1,255 | 1,276 | 17,000 |
| 2009/07/13 | 1,286 | 1,335 | 1,264 | 1,300 | 19,800 |
| 2009/07/10 | 1,285 | 1,320 | 1,280 | 1,285 | 18,000 |
| 2009/07/09 | 1,270 | 1,325 | 1,265 | 1,325 | 23,300 |
| 2009/07/08 | 1,310 | 1,320 | 1,270 | 1,310 | 13,000 |
| 2009/07/07 | 1,309 | 1,321 | 1,276 | 1,321 | 15,000 |
| 2009/07/06 | 1,319 | 1,319 | 1,297 | 1,309 | 7,800 |
| 2009/07/03 | 1,370 | 1,370 | 1,311 | 1,326 | 33,000 |
| 2009/07/02 | 1,382 | 1,388 | 1,310 | 1,340 | 45,100 |
| 2009/07/01 | 1,236 | 1,400 | 1,236 | 1,362 | 83,200 |
| 2009/06/30 | 1,198 | 1,230 | 1,198 | 1,217 | 15,900 |
| 2009/06/29 | 1,195 | 1,205 | 1,185 | 1,205 | 39,800 |
| 2009/06/26 | 1,148 | 1,179 | 1,148 | 1,165 | 40,900 |
| 2009/06/25 | 1,130 | 1,179 | 1,130 | 1,160 | 34,400 |
| 2009/06/24 | 1,069 | 1,099 | 1,063 | 1,091 | 9,800 |
| 2009/06/23 | 1,043 | 1,059 | 1,012 | 1,055 | 23,600 |
| 2009/06/22 | 1,076 | 1,083 | 1,049 | 1,075 | 17,200 |
| 2009/06/19 | 1,108 | 1,120 | 1,056 | 1,056 | 20,900 |
| 2009/06/18 | 1,094 | 1,130 | 1,071 | 1,120 | 12,800 |
| 2009/06/17 | 1,066 | 1,110 | 1,066 | 1,083 | 8,400 |
| 2009/06/16 | 1,121 | 1,121 | 1,081 | 1,086 | 22,200 |
| 2009/06/15 | 1,211 | 1,223 | 1,167 | 1,180 | 19,900 |
| 2009/06/12 | 1,156 | 1,206 | 1,155 | 1,203 | 38,000 |
| 2009/06/11 | 1,089 | 1,154 | 1,070 | 1,152 | 49,500 |
| 2009/06/10 | 1,065 | 1,100 | 1,056 | 1,095 | 28,700 |
| 2009/06/09 | 1,064 | 1,100 | 1,059 | 1,100 | 27,200 |
| 2009/06/08 | 1,102 | 1,110 | 1,057 | 1,062 | 26,700 |
| 2009/06/05 | 1,100 | 1,129 | 1,070 | 1,082 | 69,100 |
| 2009/06/04 | 955 | 1,036 | 955 | 1,036 | 94,500 |
| 2009/06/03 | 930 | 959 | 930 | 936 | 11,900 |
| 2009/06/02 | 930 | 930 | 921 | 921 | 9,600 |
| 2009/06/01 | 902 | 920 | 896 | 916 | 8,500 |
| 2009/05/29 | 904 | 910 | 896 | 910 | 8,600 |
| 2009/05/28 | 887 | 920 | 887 | 915 | 7,600 |
| 2009/05/27 | 908 | 922 | 905 | 905 | 10,000 |
| 2009/05/26 | 928 | 929 | 913 | 917 | 10,200 |
| 2009/05/25 | 929 | 929 | 917 | 920 | 7,300 |
| 2009/05/22 | 900 | 917 | 894 | 909 | 9,300 |
| 2009/05/21 | 899 | 910 | 889 | 904 | 9,500 |
| 2009/05/20 | 841 | 889 | 841 | 889 | 12,000 |
| 2009/05/19 | 845 | 845 | 841 | 843 | 6,200 |
| 2009/05/18 | 855 | 855 | 830 | 832 | 11,900 |
| 2009/05/15 | 854 | 863 | 830 | 853 | 29,800 |
| 2009/05/14 | 915 | 923 | 897 | 904 | 5,300 |
| 2009/05/13 | 929 | 929 | 915 | 920 | 1,900 |
| 2009/05/12 | 924 | 929 | 910 | 911 | 3,800 |
| 2009/05/11 | 918 | 937 | 914 | 915 | 5,600 |
| 2009/05/08 | 923 | 936 | 909 | 917 | 10,700 |
| 2009/05/07 | 923 | 923 | 907 | 917 | 7,000 |
| 2009/05/01 | 876 | 882 | 866 | 875 | 5,700 |
| 2009/04/30 | 858 | 889 | 780 | 846 | 22,800 |
| 2009/04/28 | 899 | 899 | 855 | 868 | 9,300 |
| 2009/04/27 | 935 | 935 | 900 | 909 | 3,100 |
| 2009/04/24 | 944 | 944 | 902 | 905 | 8,700 |
| 2009/04/23 | 889 | 927 | 883 | 927 | 12,600 |
| 2009/04/22 | 907 | 915 | 898 | 899 | 10,800 |
| 2009/04/21 | 907 | 913 | 896 | 906 | 7,600 |
| 2009/04/20 | 938 | 943 | 930 | 937 | 3,300 |
| 2009/04/17 | 932 | 944 | 931 | 935 | 2,800 |
| 2009/04/16 | 933 | 950 | 931 | 932 | 7,300 |
| 2009/04/15 | 930 | 948 | 930 | 933 | 3,100 |
| 2009/04/14 | 950 | 950 | 926 | 940 | 5,700 |
| 2009/04/13 | 950 | 950 | 927 | 936 | 2,800 |
| 2009/04/10 | 969 | 969 | 925 | 941 | 5,800 |
| 2009/04/09 | 918 | 950 | 918 | 949 | 7,700 |
| 2009/04/08 | 920 | 922 | 910 | 914 | 7,900 |
| 2009/04/07 | 932 | 935 | 930 | 931 | 1,700 |
| 2009/04/06 | 937 | 937 | 922 | 922 | 2,700 |
| 2009/04/03 | 931 | 935 | 922 | 927 | 3,700 |
| 2009/04/02 | 949 | 950 | 935 | 944 | 12,500 |
| 2009/04/01 | 920 | 922 | 910 | 913 | 9,900 |
| 2009/03/31 | 956 | 970 | 950 | 950 | 5,500 |
| 2009/03/30 | 964 | 988 | 960 | 974 | 9,700 |
| 2009/03/27 | 979 | 994 | 943 | 963 | 8,300 |
| 2009/03/26 | 954 | 974 | 944 | 971 | 6,900 |
| 2009/03/25 | 950 | 950 | 934 | 944 | 15,900 |
| 2009/03/24 | 903 | 921 | 890 | 920 | 20,400 |
| 2009/03/23 | 880 | 908 | 876 | 902 | 19,100 |
| 2009/03/19 | 891 | 893 | 875 | 887 | 13,600 |
| 2009/03/18 | 909 | 911 | 870 | 899 | 18,300 |
| 2009/03/17 | 910 | 925 | 899 | 910 | 10,300 |
| 2009/03/16 | 887 | 919 | 887 | 910 | 10,700 |
| 2009/03/13 | 874 | 914 | 874 | 887 | 26,200 |
| 2009/03/12 | 885 | 890 | 881 | 883 | 5,500 |
| 2009/03/11 | 864 | 891 | 864 | 885 | 5,800 |
| 2009/03/10 | 896 | 896 | 850 | 855 | 10,500 |
| 2009/03/09 | 885 | 902 | 880 | 888 | 9,500 |
| 2009/03/06 | 905 | 911 | 891 | 891 | 18,400 |
| 2009/03/05 | 874 | 910 | 874 | 902 | 13,300 |
| 2009/03/04 | 848 | 878 | 840 | 851 | 14,800 |
| 2009/03/03 | 830 | 840 | 823 | 838 | 5,000 |
| 2009/03/02 | 816 | 823 | 794 | 823 | 9,400 |
| 2009/02/27 | 799 | 817 | 788 | 815 | 14,700 |
| 2009/02/26 | 784 | 797 | 780 | 788 | 11,600 |
| 2009/02/25 | 800 | 800 | 750 | 784 | 22,100 |
| 2009/02/24 | 790 | 800 | 790 | 798 | 11,900 |
| 2009/02/23 | 813 | 813 | 790 | 807 | 9,300 |
| 2009/02/20 | 832 | 839 | 810 | 815 | 12,800 |
| 2009/02/19 | 861 | 862 | 836 | 847 | 14,400 |
| 2009/02/18 | 836 | 853 | 836 | 853 | 6,200 |
| 2009/02/17 | 880 | 882 | 861 | 866 | 8,700 |
| 2009/02/16 | 881 | 890 | 881 | 882 | 9,500 |
| 2009/02/13 | 900 | 904 | 884 | 886 | 17,000 |
| 2009/02/12 | 943 | 943 | 887 | 890 | 21,500 |
| 2009/02/10 | 939 | 960 | 939 | 954 | 19,000 |
| 2009/02/09 | 909 | 920 | 906 | 912 | 11,200 |
| 2009/02/06 | 893 | 913 | 893 | 903 | 9,100 |
| 2009/02/05 | 903 | 911 | 887 | 900 | 10,200 |
| 2009/02/04 | 892 | 901 | 885 | 901 | 9,100 |
| 2009/02/03 | 914 | 920 | 883 | 902 | 13,100 |
| 2009/02/02 | 902 | 912 | 890 | 904 | 15,100 |
| 2009/01/30 | 932 | 934 | 924 | 929 | 14,100 |
| 2009/01/29 | 949 | 955 | 946 | 952 | 8,900 |
| 2009/01/28 | 950 | 967 | 938 | 943 | 13,600 |
| 2009/01/27 | 938 | 955 | 930 | 953 | 17,800 |
| 2009/01/26 | 940 | 945 | 933 | 936 | 10,900 |
| 2009/01/23 | 967 | 967 | 934 | 946 | 14,900 |
| 2009/01/22 | 972 | 990 | 929 | 957 | 22,800 |
| 2009/01/21 | 985 | 1,000 | 962 | 962 | 33,500 |
| 2009/01/20 | 1,018 | 1,020 | 1,001 | 1,015 | 7,400 |
| 2009/01/19 | 1,033 | 1,049 | 1,012 | 1,026 | 12,600 |
| 2009/01/16 | 1,000 | 1,020 | 993 | 1,014 | 31,000 |
| 2009/01/15 | 1,000 | 1,022 | 998 | 1,001 | 32,700 |
| 2009/01/14 | 1,049 | 1,049 | 1,013 | 1,034 | 30,400 |
| 2009/01/13 | 1,090 | 1,090 | 1,025 | 1,035 | 36,200 |
| 2009/01/09 | 1,130 | 1,150 | 1,109 | 1,123 | 17,200 |
| 2009/01/08 | 1,174 | 1,175 | 1,125 | 1,145 | 30,500 |
| 2009/01/07 | 1,170 | 1,190 | 1,156 | 1,168 | 54,500 |
| 2009/01/06 | 1,219 | 1,219 | 1,151 | 1,168 | 20,200 |
| 2009/01/05 | 1,243 | 1,243 | 1,165 | 1,202 | 13,400 |