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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,170 | 1,184 | 1,154 | 1,183 | 18,200 |
| 2018/12/27 | 1,151 | 1,172 | 1,151 | 1,172 | 30,700 |
| 2018/12/26 | 1,125 | 1,132 | 1,103 | 1,112 | 26,000 |
| 2018/12/25 | 1,113 | 1,130 | 1,091 | 1,125 | 44,500 |
| 2018/12/21 | 1,157 | 1,174 | 1,129 | 1,160 | 40,600 |
| 2018/12/20 | 1,180 | 1,180 | 1,146 | 1,157 | 31,600 |
| 2018/12/19 | 1,198 | 1,201 | 1,179 | 1,186 | 18,000 |
| 2018/12/18 | 1,222 | 1,222 | 1,201 | 1,208 | 16,300 |
| 2018/12/17 | 1,272 | 1,272 | 1,234 | 1,241 | 27,000 |
| 2018/12/14 | 1,286 | 1,290 | 1,275 | 1,275 | 20,400 |
| 2018/12/13 | 1,284 | 1,294 | 1,282 | 1,287 | 14,500 |
| 2018/12/12 | 1,273 | 1,294 | 1,273 | 1,286 | 20,800 |
| 2018/12/11 | 1,298 | 1,298 | 1,271 | 1,272 | 19,600 |
| 2018/12/10 | 1,306 | 1,306 | 1,282 | 1,299 | 54,200 |
| 2018/12/07 | 1,308 | 1,321 | 1,292 | 1,301 | 34,300 |
| 2018/12/06 | 1,310 | 1,319 | 1,301 | 1,305 | 21,000 |
| 2018/12/05 | 1,322 | 1,326 | 1,310 | 1,317 | 20,700 |
| 2018/12/04 | 1,370 | 1,370 | 1,329 | 1,333 | 20,600 |
| 2018/12/03 | 1,356 | 1,368 | 1,351 | 1,365 | 18,500 |
| 2018/11/30 | 1,347 | 1,357 | 1,334 | 1,356 | 17,100 |
| 2018/11/29 | 1,360 | 1,361 | 1,348 | 1,354 | 9,800 |
| 2018/11/28 | 1,348 | 1,359 | 1,341 | 1,354 | 16,300 |
| 2018/11/27 | 1,357 | 1,358 | 1,340 | 1,347 | 21,700 |
| 2018/11/26 | 1,358 | 1,376 | 1,358 | 1,361 | 6,000 |
| 2018/11/22 | 1,369 | 1,379 | 1,350 | 1,362 | 12,900 |
| 2018/11/21 | 1,345 | 1,371 | 1,343 | 1,368 | 12,100 |
| 2018/11/20 | 1,359 | 1,362 | 1,349 | 1,359 | 8,800 |
| 2018/11/19 | 1,358 | 1,375 | 1,346 | 1,371 | 10,900 |
| 2018/11/16 | 1,366 | 1,375 | 1,357 | 1,361 | 14,100 |
| 2018/11/15 | 1,366 | 1,380 | 1,365 | 1,376 | 9,600 |
| 2018/11/14 | 1,376 | 1,382 | 1,360 | 1,368 | 20,600 |
| 2018/11/13 | 1,389 | 1,395 | 1,358 | 1,374 | 16,000 |
| 2018/11/12 | 1,395 | 1,400 | 1,387 | 1,400 | 10,000 |
| 2018/11/09 | 1,387 | 1,406 | 1,383 | 1,394 | 18,200 |
| 2018/11/08 | 1,368 | 1,420 | 1,365 | 1,394 | 55,000 |
| 2018/11/07 | 1,445 | 1,454 | 1,424 | 1,428 | 11,700 |
| 2018/11/06 | 1,425 | 1,445 | 1,423 | 1,430 | 9,600 |
| 2018/11/05 | 1,421 | 1,424 | 1,400 | 1,416 | 15,000 |
| 2018/11/02 | 1,419 | 1,425 | 1,398 | 1,416 | 17,100 |
| 2018/11/01 | 1,417 | 1,421 | 1,398 | 1,400 | 12,100 |
| 2018/10/31 | 1,399 | 1,427 | 1,386 | 1,417 | 14,600 |
| 2018/10/30 | 1,343 | 1,405 | 1,343 | 1,405 | 67,100 |
| 2018/10/29 | 1,325 | 1,347 | 1,322 | 1,325 | 10,800 |
| 2018/10/26 | 1,353 | 1,356 | 1,318 | 1,325 | 23,900 |
| 2018/10/25 | 1,371 | 1,371 | 1,334 | 1,345 | 28,200 |
| 2018/10/24 | 1,386 | 1,399 | 1,359 | 1,385 | 18,800 |
| 2018/10/23 | 1,390 | 1,394 | 1,371 | 1,371 | 30,600 |
| 2018/10/22 | 1,401 | 1,417 | 1,388 | 1,403 | 11,200 |
| 2018/10/19 | 1,409 | 1,421 | 1,383 | 1,408 | 23,000 |
| 2018/10/18 | 1,419 | 1,424 | 1,410 | 1,411 | 12,700 |
| 2018/10/17 | 1,413 | 1,430 | 1,407 | 1,423 | 16,700 |
| 2018/10/16 | 1,383 | 1,391 | 1,372 | 1,383 | 18,800 |
| 2018/10/15 | 1,431 | 1,432 | 1,382 | 1,383 | 33,800 |
| 2018/10/12 | 1,439 | 1,441 | 1,427 | 1,431 | 17,200 |
| 2018/10/11 | 1,483 | 1,488 | 1,430 | 1,434 | 31,900 |
| 2018/10/10 | 1,501 | 1,512 | 1,484 | 1,503 | 14,300 |
| 2018/10/09 | 1,507 | 1,531 | 1,474 | 1,489 | 24,400 |
| 2018/10/05 | 1,504 | 1,519 | 1,501 | 1,509 | 12,000 |
| 2018/10/04 | 1,512 | 1,533 | 1,503 | 1,521 | 13,500 |
| 2018/10/03 | 1,557 | 1,562 | 1,514 | 1,517 | 13,100 |
| 2018/10/02 | 1,578 | 1,590 | 1,556 | 1,557 | 11,400 |
| 2018/10/01 | 1,573 | 1,574 | 1,545 | 1,555 | 14,200 |
| 2018/09/28 | 1,581 | 1,608 | 1,573 | 1,573 | 10,600 |
| 2018/09/27 | 1,614 | 1,614 | 1,570 | 1,570 | 13,800 |
| 2018/09/26 | 1,607 | 1,629 | 1,605 | 1,624 | 16,000 |
| 2018/09/25 | 1,570 | 1,645 | 1,570 | 1,645 | 28,700 |
| 2018/09/21 | 1,552 | 1,571 | 1,547 | 1,562 | 15,100 |
| 2018/09/20 | 1,545 | 1,568 | 1,527 | 1,552 | 24,600 |
| 2018/09/19 | 1,534 | 1,553 | 1,534 | 1,551 | 15,100 |
| 2018/09/18 | 1,502 | 1,543 | 1,502 | 1,534 | 17,700 |
| 2018/09/14 | 1,475 | 1,508 | 1,475 | 1,502 | 25,500 |
| 2018/09/13 | 1,474 | 1,501 | 1,469 | 1,484 | 12,200 |
| 2018/09/12 | 1,485 | 1,485 | 1,451 | 1,477 | 15,300 |
| 2018/09/11 | 1,465 | 1,486 | 1,457 | 1,481 | 12,000 |
| 2018/09/10 | 1,420 | 1,472 | 1,419 | 1,464 | 19,700 |
| 2018/09/07 | 1,451 | 1,452 | 1,421 | 1,433 | 16,100 |
| 2018/09/06 | 1,474 | 1,474 | 1,452 | 1,453 | 8,100 |
| 2018/09/05 | 1,455 | 1,478 | 1,455 | 1,470 | 7,500 |
| 2018/09/04 | 1,482 | 1,482 | 1,457 | 1,459 | 9,000 |
| 2018/09/03 | 1,484 | 1,484 | 1,461 | 1,472 | 8,300 |
| 2018/08/31 | 1,496 | 1,500 | 1,490 | 1,491 | 5,700 |
| 2018/08/30 | 1,504 | 1,514 | 1,504 | 1,509 | 5,500 |
| 2018/08/29 | 1,493 | 1,504 | 1,489 | 1,500 | 6,300 |
| 2018/08/28 | 1,493 | 1,512 | 1,489 | 1,493 | 8,600 |
| 2018/08/27 | 1,477 | 1,503 | 1,470 | 1,488 | 11,200 |
| 2018/08/24 | 1,486 | 1,508 | 1,475 | 1,477 | 11,400 |
| 2018/08/23 | 1,468 | 1,485 | 1,450 | 1,480 | 12,100 |
| 2018/08/22 | 1,435 | 1,478 | 1,435 | 1,468 | 8,100 |
| 2018/08/21 | 1,450 | 1,450 | 1,434 | 1,442 | 8,000 |
| 2018/08/20 | 1,453 | 1,456 | 1,449 | 1,449 | 8,800 |
| 2018/08/17 | 1,444 | 1,452 | 1,441 | 1,452 | 5,600 |
| 2018/08/16 | 1,461 | 1,467 | 1,440 | 1,444 | 16,300 |
| 2018/08/15 | 1,510 | 1,515 | 1,469 | 1,469 | 15,700 |
| 2018/08/14 | 1,481 | 1,508 | 1,473 | 1,508 | 13,800 |
| 2018/08/13 | 1,504 | 1,528 | 1,470 | 1,483 | 24,500 |
| 2018/08/10 | 1,529 | 1,529 | 1,504 | 1,504 | 25,300 |
| 2018/08/09 | 1,520 | 1,543 | 1,520 | 1,528 | 20,900 |
| 2018/08/08 | 1,553 | 1,560 | 1,542 | 1,544 | 16,500 |
| 2018/08/07 | 1,542 | 1,559 | 1,542 | 1,553 | 11,600 |
| 2018/08/06 | 1,556 | 1,570 | 1,548 | 1,550 | 8,500 |
| 2018/08/03 | 1,582 | 1,582 | 1,552 | 1,556 | 12,900 |
| 2018/08/02 | 1,597 | 1,609 | 1,584 | 1,584 | 12,200 |
| 2018/08/01 | 1,594 | 1,603 | 1,590 | 1,595 | 9,200 |
| 2018/07/31 | 1,595 | 1,606 | 1,584 | 1,593 | 14,000 |
| 2018/07/30 | 1,605 | 1,607 | 1,591 | 1,601 | 9,300 |
| 2018/07/27 | 1,621 | 1,621 | 1,604 | 1,611 | 9,800 |
| 2018/07/26 | 1,603 | 1,621 | 1,601 | 1,619 | 7,900 |
| 2018/07/25 | 1,603 | 1,607 | 1,591 | 1,596 | 9,100 |
| 2018/07/24 | 1,602 | 1,604 | 1,577 | 1,592 | 13,700 |
| 2018/07/23 | 1,584 | 1,598 | 1,584 | 1,593 | 6,600 |
| 2018/07/20 | 1,590 | 1,597 | 1,566 | 1,576 | 15,600 |
| 2018/07/19 | 1,608 | 1,612 | 1,592 | 1,592 | 9,500 |
| 2018/07/18 | 1,609 | 1,629 | 1,600 | 1,608 | 11,400 |
| 2018/07/17 | 1,607 | 1,626 | 1,606 | 1,613 | 11,100 |
| 2018/07/13 | 1,599 | 1,630 | 1,599 | 1,607 | 9,000 |
| 2018/07/12 | 1,601 | 1,602 | 1,587 | 1,593 | 13,700 |
| 2018/07/11 | 1,624 | 1,627 | 1,586 | 1,601 | 11,800 |
| 2018/07/10 | 1,638 | 1,664 | 1,612 | 1,612 | 15,300 |
| 2018/07/09 | 1,620 | 1,643 | 1,611 | 1,638 | 9,100 |
| 2018/07/06 | 1,616 | 1,627 | 1,610 | 1,622 | 8,000 |
| 2018/07/05 | 1,653 | 1,653 | 1,616 | 1,621 | 13,200 |
| 2018/07/04 | 1,615 | 1,639 | 1,614 | 1,632 | 11,200 |
| 2018/07/03 | 1,654 | 1,655 | 1,620 | 1,621 | 14,100 |
| 2018/07/02 | 1,695 | 1,695 | 1,637 | 1,645 | 15,900 |
| 2018/06/29 | 1,724 | 1,724 | 1,680 | 1,694 | 9,200 |
| 2018/06/28 | 1,739 | 1,739 | 1,691 | 1,725 | 10,600 |
| 2018/06/27 | 1,739 | 1,748 | 1,687 | 1,713 | 15,800 |
| 2018/06/26 | 1,712 | 1,718 | 1,691 | 1,714 | 9,700 |
| 2018/06/25 | 1,770 | 1,770 | 1,712 | 1,726 | 22,200 |
| 2018/06/22 | 1,743 | 1,751 | 1,715 | 1,751 | 27,300 |
| 2018/06/21 | 1,667 | 1,744 | 1,663 | 1,737 | 52,000 |
| 2018/06/20 | 1,631 | 1,631 | 1,600 | 1,627 | 11,100 |
| 2018/06/19 | 1,649 | 1,654 | 1,616 | 1,639 | 11,100 |
| 2018/06/18 | 1,662 | 1,662 | 1,640 | 1,649 | 6,000 |
| 2018/06/15 | 1,702 | 1,702 | 1,641 | 1,652 | 13,000 |
| 2018/06/14 | 1,707 | 1,715 | 1,690 | 1,697 | 5,800 |
| 2018/06/13 | 1,714 | 1,720 | 1,697 | 1,717 | 8,700 |
| 2018/06/12 | 1,744 | 1,744 | 1,714 | 1,720 | 5,300 |
| 2018/06/11 | 1,733 | 1,743 | 1,723 | 1,741 | 29,500 |
| 2018/06/08 | 1,663 | 1,696 | 1,663 | 1,693 | 17,100 |
| 2018/06/07 | 1,668 | 1,689 | 1,666 | 1,686 | 10,900 |
| 2018/06/06 | 1,676 | 1,678 | 1,653 | 1,660 | 11,100 |
| 2018/06/05 | 1,694 | 1,701 | 1,618 | 1,676 | 15,100 |
| 2018/06/04 | 1,700 | 1,710 | 1,687 | 1,700 | 9,000 |
| 2018/06/01 | 1,632 | 1,686 | 1,632 | 1,676 | 11,300 |
| 2018/05/31 | 1,650 | 1,660 | 1,626 | 1,633 | 19,900 |
| 2018/05/30 | 1,656 | 1,663 | 1,640 | 1,647 | 8,600 |
| 2018/05/29 | 1,693 | 1,700 | 1,672 | 1,678 | 8,000 |
| 2018/05/28 | 1,687 | 1,689 | 1,665 | 1,676 | 8,600 |
| 2018/05/25 | 1,700 | 1,703 | 1,681 | 1,687 | 9,700 |
| 2018/05/24 | 1,735 | 1,735 | 1,688 | 1,699 | 12,800 |
| 2018/05/23 | 1,743 | 1,743 | 1,722 | 1,741 | 9,300 |
| 2018/05/22 | 1,749 | 1,749 | 1,732 | 1,734 | 9,000 |
| 2018/05/21 | 1,752 | 1,752 | 1,741 | 1,749 | 6,400 |
| 2018/05/18 | 1,765 | 1,765 | 1,750 | 1,752 | 5,000 |
| 2018/05/17 | 1,785 | 1,785 | 1,731 | 1,755 | 11,600 |
| 2018/05/16 | 1,749 | 1,784 | 1,749 | 1,776 | 9,300 |
| 2018/05/15 | 1,778 | 1,781 | 1,743 | 1,756 | 16,700 |
| 2018/05/14 | 1,841 | 1,842 | 1,763 | 1,774 | 29,600 |
| 2018/05/11 | 1,817 | 1,870 | 1,811 | 1,868 | 14,400 |
| 2018/05/10 | 1,795 | 1,835 | 1,792 | 1,835 | 13,500 |
| 2018/05/09 | 1,798 | 1,810 | 1,776 | 1,789 | 10,200 |
| 2018/05/08 | 1,799 | 1,800 | 1,770 | 1,794 | 13,500 |
| 2018/05/07 | 1,791 | 1,799 | 1,774 | 1,796 | 6,000 |
| 2018/05/02 | 1,800 | 1,800 | 1,763 | 1,792 | 15,900 |
| 2018/05/01 | 1,810 | 1,810 | 1,734 | 1,792 | 22,500 |
| 2018/04/27 | 1,820 | 1,820 | 1,790 | 1,813 | 11,000 |
| 2018/04/26 | 1,825 | 1,826 | 1,809 | 1,816 | 13,400 |
| 2018/04/25 | 1,816 | 1,816 | 1,805 | 1,812 | 9,400 |
| 2018/04/24 | 1,797 | 1,820 | 1,793 | 1,815 | 18,700 |
| 2018/04/23 | 1,779 | 1,791 | 1,774 | 1,781 | 5,800 |
| 2018/04/20 | 1,763 | 1,784 | 1,763 | 1,779 | 9,900 |
| 2018/04/19 | 1,745 | 1,765 | 1,745 | 1,763 | 11,200 |
| 2018/04/18 | 1,722 | 1,745 | 1,712 | 1,744 | 12,200 |
| 2018/04/17 | 1,732 | 1,732 | 1,708 | 1,709 | 5,900 |
| 2018/04/16 | 1,729 | 1,736 | 1,705 | 1,736 | 7,800 |
| 2018/04/13 | 1,729 | 1,729 | 1,716 | 1,720 | 6,000 |
| 2018/04/12 | 1,739 | 1,739 | 1,712 | 1,719 | 8,100 |
| 2018/04/11 | 1,747 | 1,747 | 1,712 | 1,727 | 5,200 |
| 2018/04/10 | 1,704 | 1,741 | 1,704 | 1,726 | 9,400 |
| 2018/04/09 | 1,704 | 1,710 | 1,679 | 1,702 | 13,900 |
| 2018/04/06 | 1,704 | 1,716 | 1,687 | 1,707 | 9,000 |
| 2018/04/05 | 1,701 | 1,716 | 1,693 | 1,703 | 9,500 |
| 2018/04/04 | 1,708 | 1,735 | 1,682 | 1,700 | 20,000 |
| 2018/04/03 | 1,708 | 1,726 | 1,687 | 1,708 | 10,300 |
| 2018/04/02 | 1,750 | 1,750 | 1,708 | 1,716 | 9,300 |
| 2018/03/30 | 1,759 | 1,759 | 1,719 | 1,735 | 12,100 |
| 2018/03/29 | 1,753 | 1,762 | 1,706 | 1,735 | 10,600 |
| 2018/03/28 | 1,739 | 1,739 | 1,650 | 1,731 | 24,400 |
| 2018/03/27 | 1,721 | 1,772 | 1,710 | 1,769 | 22,400 |
| 2018/03/26 | 1,700 | 1,718 | 1,681 | 1,718 | 17,000 |
| 2018/03/23 | 1,768 | 1,780 | 1,706 | 1,711 | 29,800 |
| 2018/03/22 | 1,770 | 1,810 | 1,770 | 1,808 | 20,800 |
| 2018/03/20 | 1,782 | 1,782 | 1,756 | 1,767 | 12,600 |
| 2018/03/19 | 1,847 | 1,855 | 1,782 | 1,793 | 15,000 |
| 2018/03/16 | 1,847 | 1,847 | 1,800 | 1,824 | 23,800 |
| 2018/03/15 | 1,825 | 1,842 | 1,784 | 1,836 | 31,800 |
| 2018/03/14 | 1,837 | 1,837 | 1,812 | 1,825 | 12,500 |
| 2018/03/13 | 1,795 | 1,846 | 1,773 | 1,841 | 22,800 |
| 2018/03/12 | 1,795 | 1,813 | 1,780 | 1,803 | 14,700 |
| 2018/03/09 | 1,780 | 1,795 | 1,756 | 1,769 | 27,500 |
| 2018/03/08 | 1,798 | 1,798 | 1,756 | 1,761 | 16,500 |
| 2018/03/07 | 1,805 | 1,816 | 1,781 | 1,787 | 19,300 |
| 2018/03/06 | 1,820 | 1,853 | 1,820 | 1,827 | 14,900 |
| 2018/03/05 | 1,802 | 1,817 | 1,788 | 1,794 | 19,100 |
| 2018/03/02 | 1,829 | 1,833 | 1,811 | 1,819 | 20,200 |
| 2018/03/01 | 1,890 | 1,890 | 1,855 | 1,859 | 15,900 |
| 2018/02/28 | 1,928 | 1,930 | 1,907 | 1,908 | 18,900 |
| 2018/02/27 | 1,879 | 1,941 | 1,874 | 1,926 | 38,300 |
| 2018/02/26 | 1,892 | 1,894 | 1,870 | 1,878 | 14,100 |
| 2018/02/23 | 1,873 | 1,894 | 1,870 | 1,883 | 15,900 |
| 2018/02/22 | 1,901 | 1,901 | 1,856 | 1,863 | 13,100 |
| 2018/02/21 | 1,925 | 1,926 | 1,906 | 1,907 | 18,300 |
| 2018/02/20 | 1,885 | 1,929 | 1,879 | 1,910 | 55,000 |
| 2018/02/19 | 1,834 | 1,882 | 1,834 | 1,880 | 24,900 |
| 2018/02/16 | 1,841 | 1,877 | 1,836 | 1,842 | 29,600 |
| 2018/02/15 | 1,848 | 1,870 | 1,835 | 1,841 | 34,600 |
| 2018/02/14 | 1,842 | 1,884 | 1,842 | 1,845 | 48,000 |
| 2018/02/13 | 1,788 | 1,884 | 1,787 | 1,840 | 66,500 |
| 2018/02/09 | 1,790 | 1,814 | 1,773 | 1,788 | 66,400 |
| 2018/02/08 | 1,750 | 1,826 | 1,731 | 1,806 | 92,600 |
| 2018/02/07 | 1,665 | 1,707 | 1,630 | 1,630 | 27,800 |
| 2018/02/06 | 1,638 | 1,670 | 1,611 | 1,631 | 45,900 |
| 2018/02/05 | 1,714 | 1,730 | 1,708 | 1,718 | 23,600 |
| 2018/02/02 | 1,772 | 1,772 | 1,756 | 1,767 | 15,800 |
| 2018/02/01 | 1,746 | 1,774 | 1,746 | 1,774 | 16,100 |
| 2018/01/31 | 1,755 | 1,766 | 1,743 | 1,743 | 21,700 |
| 2018/01/30 | 1,760 | 1,760 | 1,745 | 1,749 | 23,000 |
| 2018/01/29 | 1,771 | 1,778 | 1,760 | 1,763 | 17,800 |
| 2018/01/26 | 1,765 | 1,770 | 1,743 | 1,760 | 21,400 |
| 2018/01/25 | 1,743 | 1,761 | 1,743 | 1,757 | 21,300 |
| 2018/01/24 | 1,752 | 1,771 | 1,752 | 1,759 | 14,500 |
| 2018/01/23 | 1,740 | 1,755 | 1,738 | 1,752 | 12,800 |
| 2018/01/22 | 1,732 | 1,746 | 1,713 | 1,736 | 11,900 |
| 2018/01/19 | 1,727 | 1,734 | 1,723 | 1,730 | 7,000 |
| 2018/01/18 | 1,739 | 1,744 | 1,723 | 1,727 | 20,100 |
| 2018/01/17 | 1,728 | 1,741 | 1,722 | 1,733 | 13,300 |
| 2018/01/16 | 1,719 | 1,729 | 1,713 | 1,728 | 14,100 |
| 2018/01/15 | 1,740 | 1,740 | 1,721 | 1,724 | 10,300 |
| 2018/01/12 | 1,741 | 1,747 | 1,723 | 1,726 | 14,500 |
| 2018/01/11 | 1,756 | 1,757 | 1,746 | 1,752 | 9,400 |
| 2018/01/10 | 1,763 | 1,770 | 1,756 | 1,756 | 15,500 |
| 2018/01/09 | 1,780 | 1,780 | 1,756 | 1,765 | 14,800 |
| 2018/01/05 | 1,744 | 1,760 | 1,719 | 1,759 | 36,800 |
| 2018/01/04 | 1,703 | 1,739 | 1,703 | 1,734 | 47,800 |