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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,437 | 1,449 | 1,437 | 1,445 | 8,800 |
| 2015/12/29 | 1,433 | 1,449 | 1,430 | 1,446 | 13,400 |
| 2015/12/28 | 1,407 | 1,434 | 1,400 | 1,429 | 16,300 |
| 2015/12/25 | 1,404 | 1,410 | 1,382 | 1,407 | 33,900 |
| 2015/12/24 | 1,405 | 1,419 | 1,401 | 1,405 | 20,000 |
| 2015/12/22 | 1,391 | 1,410 | 1,391 | 1,405 | 30,200 |
| 2015/12/21 | 1,376 | 1,406 | 1,376 | 1,402 | 30,300 |
| 2015/12/18 | 1,392 | 1,425 | 1,392 | 1,397 | 44,900 |
| 2015/12/17 | 1,409 | 1,417 | 1,393 | 1,410 | 30,700 |
| 2015/12/16 | 1,380 | 1,396 | 1,376 | 1,387 | 22,200 |
| 2015/12/15 | 1,384 | 1,389 | 1,370 | 1,374 | 24,000 |
| 2015/12/14 | 1,384 | 1,392 | 1,363 | 1,383 | 47,800 |
| 2015/12/11 | 1,391 | 1,417 | 1,391 | 1,406 | 54,700 |
| 2015/12/10 | 1,435 | 1,435 | 1,407 | 1,416 | 41,300 |
| 2015/12/09 | 1,401 | 1,425 | 1,401 | 1,422 | 38,000 |
| 2015/12/08 | 1,423 | 1,426 | 1,391 | 1,413 | 82,100 |
| 2015/12/07 | 1,440 | 1,448 | 1,422 | 1,423 | 30,200 |
| 2015/12/04 | 1,442 | 1,451 | 1,411 | 1,418 | 49,200 |
| 2015/12/03 | 1,476 | 1,482 | 1,463 | 1,477 | 21,600 |
| 2015/12/02 | 1,491 | 1,491 | 1,465 | 1,476 | 31,600 |
| 2015/12/01 | 1,475 | 1,483 | 1,464 | 1,483 | 36,600 |
| 2015/11/30 | 1,472 | 1,479 | 1,459 | 1,472 | 22,100 |
| 2015/11/27 | 1,492 | 1,495 | 1,465 | 1,472 | 19,900 |
| 2015/11/26 | 1,495 | 1,495 | 1,482 | 1,492 | 12,800 |
| 2015/11/25 | 1,492 | 1,498 | 1,479 | 1,492 | 10,700 |
| 2015/11/24 | 1,465 | 1,494 | 1,454 | 1,491 | 27,200 |
| 2015/11/20 | 1,489 | 1,495 | 1,486 | 1,495 | 9,400 |
| 2015/11/19 | 1,486 | 1,497 | 1,483 | 1,493 | 21,700 |
| 2015/11/18 | 1,488 | 1,490 | 1,479 | 1,486 | 21,700 |
| 2015/11/17 | 1,476 | 1,489 | 1,472 | 1,481 | 17,500 |
| 2015/11/16 | 1,441 | 1,482 | 1,441 | 1,476 | 15,800 |
| 2015/11/13 | 1,463 | 1,485 | 1,447 | 1,478 | 52,700 |
| 2015/11/12 | 1,470 | 1,484 | 1,463 | 1,481 | 43,000 |
| 2015/11/11 | 1,487 | 1,489 | 1,470 | 1,475 | 32,500 |
| 2015/11/10 | 1,490 | 1,492 | 1,466 | 1,492 | 20,800 |
| 2015/11/09 | 1,435 | 1,497 | 1,435 | 1,497 | 92,000 |
| 2015/11/06 | 1,395 | 1,420 | 1,350 | 1,419 | 60,700 |
| 2015/11/05 | 1,393 | 1,403 | 1,391 | 1,395 | 13,700 |
| 2015/11/04 | 1,386 | 1,416 | 1,386 | 1,393 | 16,000 |
| 2015/11/02 | 1,403 | 1,403 | 1,380 | 1,382 | 14,200 |
| 2015/10/30 | 1,420 | 1,420 | 1,389 | 1,403 | 25,700 |
| 2015/10/29 | 1,408 | 1,408 | 1,387 | 1,390 | 13,300 |
| 2015/10/28 | 1,418 | 1,419 | 1,395 | 1,408 | 12,700 |
| 2015/10/27 | 1,408 | 1,420 | 1,393 | 1,397 | 13,000 |
| 2015/10/26 | 1,414 | 1,415 | 1,400 | 1,408 | 15,200 |
| 2015/10/23 | 1,400 | 1,400 | 1,390 | 1,397 | 16,600 |
| 2015/10/22 | 1,374 | 1,400 | 1,369 | 1,384 | 15,600 |
| 2015/10/21 | 1,350 | 1,387 | 1,350 | 1,380 | 15,300 |
| 2015/10/20 | 1,351 | 1,360 | 1,340 | 1,347 | 7,200 |
| 2015/10/19 | 1,360 | 1,371 | 1,344 | 1,359 | 17,100 |
| 2015/10/16 | 1,375 | 1,387 | 1,358 | 1,359 | 18,500 |
| 2015/10/15 | 1,370 | 1,387 | 1,362 | 1,372 | 11,700 |
| 2015/10/14 | 1,381 | 1,398 | 1,371 | 1,372 | 14,700 |
| 2015/10/13 | 1,399 | 1,408 | 1,380 | 1,398 | 29,400 |
| 2015/10/09 | 1,340 | 1,390 | 1,340 | 1,386 | 27,100 |
| 2015/10/08 | 1,351 | 1,364 | 1,344 | 1,350 | 20,800 |
| 2015/10/07 | 1,330 | 1,354 | 1,325 | 1,351 | 15,600 |
| 2015/10/06 | 1,325 | 1,341 | 1,311 | 1,322 | 48,300 |
| 2015/10/05 | 1,284 | 1,317 | 1,280 | 1,307 | 20,600 |
| 2015/10/02 | 1,269 | 1,284 | 1,265 | 1,276 | 23,100 |
| 2015/10/01 | 1,257 | 1,279 | 1,253 | 1,270 | 20,700 |
| 2015/09/30 | 1,266 | 1,275 | 1,249 | 1,256 | 17,700 |
| 2015/09/29 | 1,270 | 1,270 | 1,235 | 1,240 | 31,000 |
| 2015/09/28 | 1,354 | 1,362 | 1,273 | 1,273 | 69,000 |
| 2015/09/25 | 1,320 | 1,346 | 1,320 | 1,346 | 22,700 |
| 2015/09/24 | 1,326 | 1,334 | 1,319 | 1,320 | 20,600 |
| 2015/09/18 | 1,351 | 1,358 | 1,337 | 1,341 | 25,800 |
| 2015/09/17 | 1,360 | 1,373 | 1,354 | 1,373 | 12,000 |
| 2015/09/16 | 1,349 | 1,360 | 1,339 | 1,352 | 12,800 |
| 2015/09/15 | 1,368 | 1,376 | 1,347 | 1,349 | 29,100 |
| 2015/09/14 | 1,431 | 1,431 | 1,359 | 1,369 | 50,600 |
| 2015/09/11 | 1,477 | 1,477 | 1,400 | 1,450 | 97,700 |
| 2015/09/10 | 1,347 | 1,377 | 1,328 | 1,357 | 34,800 |
| 2015/09/09 | 1,331 | 1,398 | 1,331 | 1,392 | 28,600 |
| 2015/09/08 | 1,352 | 1,352 | 1,311 | 1,319 | 18,200 |
| 2015/09/07 | 1,332 | 1,361 | 1,322 | 1,358 | 15,500 |
| 2015/09/04 | 1,390 | 1,390 | 1,338 | 1,352 | 19,100 |
| 2015/09/03 | 1,380 | 1,409 | 1,380 | 1,384 | 12,100 |
| 2015/09/02 | 1,370 | 1,412 | 1,361 | 1,382 | 25,700 |
| 2015/09/01 | 1,420 | 1,420 | 1,372 | 1,380 | 24,100 |
| 2015/08/31 | 1,430 | 1,434 | 1,408 | 1,425 | 13,100 |
| 2015/08/28 | 1,399 | 1,443 | 1,390 | 1,428 | 26,200 |
| 2015/08/27 | 1,395 | 1,400 | 1,370 | 1,371 | 23,700 |
| 2015/08/26 | 1,389 | 1,389 | 1,344 | 1,384 | 38,600 |
| 2015/08/25 | 1,340 | 1,374 | 1,301 | 1,311 | 69,300 |
| 2015/08/24 | 1,411 | 1,435 | 1,371 | 1,378 | 65,300 |
| 2015/08/21 | 1,482 | 1,495 | 1,470 | 1,471 | 54,700 |
| 2015/08/20 | 1,482 | 1,497 | 1,482 | 1,492 | 25,000 |
| 2015/08/19 | 1,510 | 1,512 | 1,490 | 1,496 | 20,700 |
| 2015/08/18 | 1,498 | 1,517 | 1,496 | 1,509 | 28,600 |
| 2015/08/17 | 1,495 | 1,500 | 1,471 | 1,488 | 35,000 |
| 2015/08/14 | 1,510 | 1,510 | 1,490 | 1,504 | 30,600 |
| 2015/08/13 | 1,487 | 1,497 | 1,487 | 1,492 | 24,200 |
| 2015/08/12 | 1,500 | 1,510 | 1,488 | 1,496 | 58,400 |
| 2015/08/11 | 1,540 | 1,540 | 1,500 | 1,506 | 63,300 |
| 2015/08/10 | 1,500 | 1,544 | 1,496 | 1,527 | 108,600 |
| 2015/08/07 | 1,480 | 1,498 | 1,441 | 1,465 | 145,800 |
| 2015/08/06 | 1,411 | 1,440 | 1,411 | 1,425 | 28,700 |
| 2015/08/05 | 1,395 | 1,424 | 1,389 | 1,417 | 27,800 |
| 2015/08/04 | 1,395 | 1,395 | 1,383 | 1,391 | 12,500 |
| 2015/08/03 | 1,375 | 1,395 | 1,373 | 1,385 | 18,200 |
| 2015/07/31 | 1,386 | 1,395 | 1,378 | 1,381 | 26,900 |
| 2015/07/30 | 1,376 | 1,396 | 1,376 | 1,386 | 13,900 |
| 2015/07/29 | 1,370 | 1,382 | 1,363 | 1,373 | 12,000 |
| 2015/07/28 | 1,376 | 1,383 | 1,357 | 1,372 | 19,500 |
| 2015/07/27 | 1,404 | 1,412 | 1,375 | 1,387 | 28,300 |
| 2015/07/24 | 1,434 | 1,434 | 1,404 | 1,408 | 19,500 |
| 2015/07/23 | 1,442 | 1,445 | 1,422 | 1,431 | 23,800 |
| 2015/07/22 | 1,462 | 1,464 | 1,436 | 1,450 | 28,000 |
| 2015/07/21 | 1,465 | 1,468 | 1,455 | 1,463 | 41,200 |
| 2015/07/17 | 1,465 | 1,468 | 1,446 | 1,468 | 28,500 |
| 2015/07/16 | 1,440 | 1,450 | 1,435 | 1,450 | 23,300 |
| 2015/07/15 | 1,410 | 1,437 | 1,410 | 1,437 | 27,600 |
| 2015/07/14 | 1,422 | 1,422 | 1,404 | 1,409 | 21,200 |
| 2015/07/13 | 1,372 | 1,420 | 1,363 | 1,393 | 30,500 |
| 2015/07/10 | 1,366 | 1,366 | 1,334 | 1,342 | 31,800 |
| 2015/07/09 | 1,370 | 1,374 | 1,284 | 1,347 | 86,800 |
| 2015/07/08 | 1,433 | 1,435 | 1,383 | 1,383 | 73,800 |
| 2015/07/07 | 1,438 | 1,449 | 1,430 | 1,431 | 26,200 |
| 2015/07/06 | 1,444 | 1,444 | 1,423 | 1,426 | 48,700 |
| 2015/07/03 | 1,476 | 1,476 | 1,445 | 1,449 | 41,100 |
| 2015/07/02 | 1,470 | 1,484 | 1,460 | 1,470 | 22,400 |
| 2015/07/01 | 1,461 | 1,469 | 1,456 | 1,461 | 20,900 |
| 2015/06/30 | 1,450 | 1,468 | 1,445 | 1,458 | 36,100 |
| 2015/06/29 | 1,470 | 1,474 | 1,450 | 1,460 | 49,300 |
| 2015/06/26 | 1,496 | 1,503 | 1,491 | 1,491 | 27,300 |
| 2015/06/25 | 1,509 | 1,510 | 1,501 | 1,501 | 26,500 |
| 2015/06/24 | 1,505 | 1,511 | 1,496 | 1,504 | 42,300 |
| 2015/06/23 | 1,499 | 1,506 | 1,486 | 1,496 | 45,400 |
| 2015/06/22 | 1,497 | 1,505 | 1,484 | 1,498 | 27,500 |
| 2015/06/19 | 1,483 | 1,508 | 1,483 | 1,492 | 25,300 |
| 2015/06/18 | 1,503 | 1,503 | 1,478 | 1,479 | 60,900 |
| 2015/06/17 | 1,516 | 1,530 | 1,502 | 1,502 | 50,900 |
| 2015/06/16 | 1,548 | 1,548 | 1,511 | 1,526 | 54,800 |
| 2015/06/15 | 1,568 | 1,577 | 1,535 | 1,551 | 33,300 |
| 2015/06/12 | 1,561 | 1,588 | 1,556 | 1,556 | 32,000 |
| 2015/06/11 | 1,550 | 1,576 | 1,550 | 1,573 | 15,200 |
| 2015/06/10 | 1,564 | 1,578 | 1,550 | 1,555 | 37,200 |
| 2015/06/09 | 1,581 | 1,581 | 1,570 | 1,570 | 25,400 |
| 2015/06/08 | 1,566 | 1,590 | 1,566 | 1,576 | 27,200 |
| 2015/06/05 | 1,568 | 1,578 | 1,559 | 1,569 | 21,800 |
| 2015/06/04 | 1,588 | 1,590 | 1,559 | 1,568 | 23,400 |
| 2015/06/03 | 1,585 | 1,590 | 1,570 | 1,579 | 18,000 |
| 2015/06/02 | 1,590 | 1,594 | 1,573 | 1,589 | 18,700 |
| 2015/06/01 | 1,582 | 1,588 | 1,567 | 1,582 | 17,600 |
| 2015/05/29 | 1,572 | 1,595 | 1,572 | 1,582 | 21,100 |
| 2015/05/28 | 1,570 | 1,583 | 1,570 | 1,573 | 14,500 |
| 2015/05/27 | 1,575 | 1,579 | 1,557 | 1,579 | 17,800 |
| 2015/05/26 | 1,589 | 1,589 | 1,576 | 1,578 | 13,100 |
| 2015/05/25 | 1,590 | 1,590 | 1,575 | 1,583 | 18,600 |
| 2015/05/22 | 1,574 | 1,585 | 1,570 | 1,584 | 17,000 |
| 2015/05/21 | 1,590 | 1,598 | 1,575 | 1,579 | 24,900 |
| 2015/05/20 | 1,597 | 1,597 | 1,573 | 1,590 | 26,600 |
| 2015/05/19 | 1,608 | 1,608 | 1,587 | 1,597 | 26,000 |
| 2015/05/18 | 1,576 | 1,609 | 1,576 | 1,603 | 34,100 |
| 2015/05/15 | 1,600 | 1,607 | 1,567 | 1,588 | 49,900 |
| 2015/05/14 | 1,587 | 1,587 | 1,557 | 1,580 | 32,900 |
| 2015/05/13 | 1,556 | 1,580 | 1,546 | 1,580 | 41,200 |
| 2015/05/12 | 1,575 | 1,575 | 1,545 | 1,568 | 25,400 |
| 2015/05/11 | 1,574 | 1,587 | 1,566 | 1,570 | 34,300 |
| 2015/05/08 | 1,539 | 1,567 | 1,534 | 1,561 | 26,000 |
| 2015/05/07 | 1,545 | 1,570 | 1,538 | 1,539 | 33,600 |
| 2015/05/01 | 1,540 | 1,566 | 1,533 | 1,544 | 32,100 |
| 2015/04/30 | 1,560 | 1,569 | 1,545 | 1,551 | 41,400 |
| 2015/04/28 | 1,572 | 1,583 | 1,567 | 1,575 | 59,400 |
| 2015/04/27 | 1,580 | 1,582 | 1,560 | 1,565 | 20,600 |
| 2015/04/24 | 1,541 | 1,588 | 1,541 | 1,579 | 53,900 |
| 2015/04/23 | 1,585 | 1,598 | 1,530 | 1,541 | 83,700 |
| 2015/04/22 | 1,612 | 1,612 | 1,570 | 1,579 | 57,800 |
| 2015/04/21 | 1,595 | 1,616 | 1,583 | 1,608 | 25,000 |
| 2015/04/20 | 1,618 | 1,620 | 1,589 | 1,596 | 50,800 |
| 2015/04/17 | 1,645 | 1,652 | 1,621 | 1,632 | 69,400 |
| 2015/04/16 | 1,650 | 1,656 | 1,620 | 1,643 | 89,200 |
| 2015/04/15 | 1,610 | 1,670 | 1,610 | 1,630 | 200,800 |
| 2015/04/14 | 1,597 | 1,629 | 1,595 | 1,620 | 82,900 |
| 2015/04/13 | 1,600 | 1,630 | 1,600 | 1,609 | 97,100 |
| 2015/04/10 | 1,600 | 1,600 | 1,583 | 1,592 | 58,700 |
| 2015/04/09 | 1,600 | 1,600 | 1,572 | 1,594 | 58,300 |
| 2015/04/08 | 1,573 | 1,606 | 1,562 | 1,595 | 80,700 |
| 2015/04/07 | 1,560 | 1,572 | 1,540 | 1,569 | 71,100 |
| 2015/04/06 | 1,541 | 1,559 | 1,537 | 1,548 | 58,300 |
| 2015/04/03 | 1,527 | 1,545 | 1,515 | 1,541 | 41,000 |
| 2015/04/02 | 1,515 | 1,525 | 1,501 | 1,519 | 28,200 |
| 2015/04/01 | 1,516 | 1,527 | 1,496 | 1,516 | 60,200 |
| 2015/03/31 | 1,541 | 1,547 | 1,509 | 1,515 | 49,500 |
| 2015/03/30 | 1,555 | 1,561 | 1,515 | 1,533 | 47,600 |
| 2015/03/27 | 1,578 | 1,579 | 1,543 | 1,555 | 67,500 |
| 2015/03/26 | 1,598 | 1,600 | 1,590 | 1,600 | 51,300 |
| 2015/03/25 | 1,606 | 1,606 | 1,590 | 1,598 | 54,500 |
| 2015/03/24 | 1,620 | 1,626 | 1,585 | 1,597 | 136,000 |
| 2015/03/23 | 1,568 | 1,575 | 1,561 | 1,568 | 58,900 |
| 2015/03/20 | 1,538 | 1,555 | 1,538 | 1,540 | 48,100 |
| 2015/03/19 | 1,545 | 1,550 | 1,535 | 1,542 | 39,000 |
| 2015/03/18 | 1,549 | 1,555 | 1,532 | 1,551 | 39,500 |
| 2015/03/17 | 1,544 | 1,556 | 1,535 | 1,547 | 47,100 |
| 2015/03/16 | 1,534 | 1,544 | 1,528 | 1,542 | 48,900 |
| 2015/03/13 | 1,529 | 1,545 | 1,526 | 1,532 | 62,400 |
| 2015/03/12 | 1,546 | 1,552 | 1,523 | 1,529 | 65,200 |
| 2015/03/11 | 1,503 | 1,542 | 1,501 | 1,532 | 67,500 |
| 2015/03/10 | 1,510 | 1,524 | 1,504 | 1,505 | 84,300 |
| 2015/03/09 | 1,520 | 1,521 | 1,509 | 1,513 | 102,000 |
| 2015/03/06 | 1,515 | 1,528 | 1,514 | 1,520 | 48,300 |
| 2015/03/05 | 1,515 | 1,542 | 1,510 | 1,522 | 75,300 |
| 2015/03/04 | 1,545 | 1,555 | 1,537 | 1,538 | 47,200 |
| 2015/03/03 | 1,575 | 1,575 | 1,537 | 1,544 | 60,800 |
| 2015/03/02 | 1,570 | 1,579 | 1,560 | 1,561 | 50,800 |
| 2015/02/27 | 1,586 | 1,625 | 1,554 | 1,567 | 149,900 |
| 2015/02/26 | 1,570 | 1,570 | 1,553 | 1,567 | 32,900 |
| 2015/02/25 | 1,540 | 1,555 | 1,539 | 1,550 | 34,400 |
| 2015/02/24 | 1,541 | 1,544 | 1,531 | 1,537 | 55,400 |
| 2015/02/23 | 1,574 | 1,574 | 1,536 | 1,541 | 81,300 |
| 2015/02/20 | 1,548 | 1,555 | 1,534 | 1,543 | 57,800 |
| 2015/02/19 | 1,542 | 1,548 | 1,527 | 1,534 | 79,600 |
| 2015/02/18 | 1,555 | 1,563 | 1,540 | 1,545 | 72,900 |
| 2015/02/17 | 1,563 | 1,565 | 1,537 | 1,547 | 59,300 |
| 2015/02/16 | 1,587 | 1,587 | 1,554 | 1,560 | 57,700 |
| 2015/02/13 | 1,543 | 1,556 | 1,536 | 1,548 | 55,700 |
| 2015/02/12 | 1,534 | 1,551 | 1,524 | 1,528 | 129,900 |
| 2015/02/10 | 1,541 | 1,546 | 1,517 | 1,534 | 122,600 |
| 2015/02/09 | 1,580 | 1,587 | 1,533 | 1,556 | 189,300 |
| 2015/02/06 | 1,640 | 1,660 | 1,556 | 1,577 | 264,500 |
| 2015/02/05 | 1,720 | 1,878 | 1,717 | 1,800 | 87,000 |
| 2015/02/04 | 1,729 | 1,759 | 1,697 | 1,734 | 84,300 |
| 2015/02/03 | 1,801 | 1,820 | 1,723 | 1,743 | 63,700 |
| 2015/02/02 | 1,822 | 1,848 | 1,786 | 1,809 | 33,700 |
| 2015/01/30 | 1,850 | 1,865 | 1,831 | 1,848 | 18,800 |
| 2015/01/29 | 1,852 | 1,869 | 1,841 | 1,844 | 16,000 |
| 2015/01/28 | 1,876 | 1,909 | 1,850 | 1,888 | 48,700 |
| 2015/01/27 | 1,808 | 1,886 | 1,807 | 1,886 | 95,800 |
| 2015/01/26 | 1,736 | 1,798 | 1,736 | 1,787 | 25,300 |
| 2015/01/23 | 1,784 | 1,784 | 1,742 | 1,765 | 21,100 |
| 2015/01/22 | 1,786 | 1,795 | 1,730 | 1,778 | 35,400 |
| 2015/01/21 | 1,790 | 1,790 | 1,738 | 1,776 | 29,500 |
| 2015/01/20 | 1,767 | 1,777 | 1,746 | 1,775 | 19,800 |
| 2015/01/19 | 1,769 | 1,769 | 1,735 | 1,745 | 16,100 |
| 2015/01/16 | 1,750 | 1,764 | 1,717 | 1,745 | 29,700 |
| 2015/01/15 | 1,783 | 1,837 | 1,772 | 1,799 | 30,200 |
| 2015/01/14 | 1,751 | 1,826 | 1,751 | 1,761 | 40,500 |
| 2015/01/13 | 1,757 | 1,767 | 1,711 | 1,764 | 40,600 |
| 2015/01/09 | 1,755 | 1,806 | 1,745 | 1,797 | 40,100 |
| 2015/01/08 | 1,840 | 1,862 | 1,740 | 1,751 | 96,700 |
| 2015/01/07 | 1,829 | 1,900 | 1,827 | 1,838 | 91,200 |
| 2015/01/06 | 1,779 | 1,850 | 1,752 | 1,827 | 127,000 |
| 2015/01/05 | 1,683 | 1,799 | 1,683 | 1,788 | 85,400 |