5013 ユシロ化学工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 740 | 744 | 735 | 744 | 10,000 | 744 |
| 1992-12-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-12-25 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1992-12-24 | 735 | 738 | 734 | 734 | 51,000 | 734 |
| 1992-12-22 | 731 | 734 | 731 | 734 | 60,000 | 734 |
| 1992-12-21 | 708 | 730 | 706 | 730 | 23,000 | 730 |
| 1992-12-18 | 701 | 705 | 685 | 698 | 223,000 | 698 |
| 1992-12-17 | 729 | 729 | 689 | 700 | 56,000 | 700 |
| 1992-12-16 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 1992-12-15 | 741 | 746 | 735 | 735 | 17,000 | 735 |
| 1992-12-14 | 735 | 740 | 735 | 740 | 9,000 | 740 |
| 1992-12-11 | 704 | 715 | 704 | 715 | 25,000 | 715 |
| 1992-12-10 | 698 | 702 | 698 | 702 | 20,000 | 702 |
| 1992-12-09 | 695 | 695 | 695 | 695 | 15,000 | 695 |
| 1992-12-08 | 686 | 695 | 685 | 695 | 6,000 | 695 |
| 1992-12-07 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1992-12-03 | 690 | 690 | 680 | 680 | 20,000 | 680 |
| 1992-12-02 | 702 | 702 | 691 | 691 | 10,000 | 691 |
| 1992-12-01 | 696 | 700 | 695 | 695 | 12,000 | 695 |
| 1992-11-30 | 686 | 686 | 686 | 686 | 3,000 | 686 |
| 1992-11-27 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1992-11-26 | 680 | 684 | 675 | 675 | 12,000 | 675 |
| 1992-11-25 | 705 | 705 | 690 | 690 | 11,000 | 690 |
| 1992-11-24 | 690 | 695 | 690 | 695 | 9,000 | 695 |
| 1992-11-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-11-19 | 726 | 726 | 720 | 720 | 6,000 | 720 |
| 1992-11-18 | 726 | 726 | 720 | 726 | 9,000 | 726 |
| 1992-11-17 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1992-11-16 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 1992-11-13 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1992-11-11 | 730 | 737 | 730 | 737 | 5,000 | 737 |
| 1992-11-10 | 737 | 737 | 730 | 730 | 7,000 | 730 |
| 1992-11-09 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 1992-11-06 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1992-11-04 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1992-11-02 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1992-10-30 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1992-10-29 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1992-10-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-10-26 | 790 | 790 | 781 | 781 | 4,000 | 781 |
| 1992-10-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-10-22 | 804 | 804 | 804 | 804 | 3,000 | 804 |
| 1992-10-16 | 830 | 834 | 830 | 834 | 15,000 | 834 |
| 1992-10-15 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 1992-10-12 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1992-10-09 | 819 | 820 | 819 | 820 | 12,000 | 820 |
| 1992-10-08 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1992-10-07 | 800 | 830 | 800 | 830 | 11,000 | 830 |
| 1992-09-30 | 820 | 825 | 820 | 825 | 3,000 | 825 |
| 1992-09-28 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1992-09-25 | 804 | 810 | 800 | 810 | 7,000 | 810 |
| 1992-09-24 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1992-09-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-09-21 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 1992-09-17 | 840 | 840 | 830 | 840 | 8,000 | 840 |
| 1992-09-16 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1992-09-14 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1992-09-11 | 859 | 859 | 859 | 859 | 5,000 | 859 |
| 1992-09-10 | 859 | 859 | 850 | 859 | 10,000 | 859 |
| 1992-09-09 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1992-09-08 | 850 | 859 | 850 | 859 | 2,000 | 859 |
| 1992-09-07 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 1992-09-04 | 858 | 860 | 858 | 858 | 8,000 | 858 |
| 1992-09-02 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 1992-09-01 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1992-08-31 | 860 | 865 | 860 | 860 | 3,000 | 860 |
| 1992-08-28 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1992-08-26 | 815 | 835 | 805 | 835 | 18,000 | 835 |
| 1992-08-24 | 765 | 775 | 765 | 775 | 8,000 | 775 |
| 1992-08-21 | 750 | 760 | 750 | 760 | 65,000 | 760 |
| 1992-08-20 | 715 | 745 | 710 | 745 | 32,000 | 745 |
| 1992-08-19 | 721 | 721 | 721 | 721 | 10,000 | 721 |
| 1992-08-17 | 725 | 725 | 720 | 720 | 6,000 | 720 |
| 1992-08-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-08-13 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1992-08-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-08-11 | 755 | 755 | 748 | 750 | 32,000 | 750 |
| 1992-08-10 | 789 | 789 | 770 | 775 | 15,000 | 775 |
| 1992-08-07 | 796 | 796 | 790 | 790 | 14,000 | 790 |
| 1992-07-31 | 799 | 805 | 795 | 805 | 10,000 | 805 |
| 1992-07-29 | 810 | 810 | 799 | 809 | 38,000 | 809 |
| 1992-07-28 | 835 | 835 | 809 | 809 | 24,000 | 809 |
| 1992-07-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-07-24 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1992-07-17 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1992-07-16 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1992-07-15 | 879 | 880 | 870 | 880 | 19,000 | 880 |
| 1992-07-14 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 1992-07-13 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1992-07-10 | 890 | 890 | 885 | 885 | 9,000 | 885 |
| 1992-07-08 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1992-07-03 | 910 | 910 | 890 | 890 | 5,000 | 890 |
| 1992-07-02 | 900 | 900 | 900 | 900 | 34,000 | 900 |
| 1992-06-26 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1992-06-25 | 895 | 900 | 891 | 900 | 6,000 | 900 |
| 1992-06-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-06-23 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 1992-06-22 | 901 | 901 | 901 | 901 | 10,000 | 901 |
| 1992-06-19 | 901 | 910 | 901 | 910 | 5,000 | 910 |
| 1992-06-18 | 920 | 920 | 910 | 910 | 9,000 | 910 |
| 1992-06-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1992-06-16 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1992-06-12 | 926 | 926 | 925 | 925 | 3,000 | 925 |
| 1992-06-11 | 925 | 925 | 925 | 925 | 20,000 | 925 |
| 1992-06-10 | 930 | 930 | 920 | 930 | 9,000 | 930 |
| 1992-06-08 | 941 | 941 | 941 | 941 | 6,000 | 941 |
| 1992-06-05 | 941 | 941 | 941 | 941 | 11,000 | 941 |
| 1992-06-04 | 950 | 950 | 942 | 942 | 4,000 | 942 |
| 1992-06-03 | 950 | 950 | 942 | 950 | 24,000 | 950 |
| 1992-06-01 | 935 | 937 | 935 | 937 | 4,000 | 937 |
| 1992-05-29 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-05-28 | 923 | 923 | 923 | 923 | 6,000 | 923 |
| 1992-05-27 | 960 | 970 | 950 | 950 | 5,000 | 950 |
| 1992-05-26 | 960 | 960 | 950 | 950 | 22,000 | 950 |
| 1992-05-25 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1992-05-22 | 990 | 990 | 990 | 990 | 29,000 | 990 |
| 1992-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-05-20 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1992-05-19 | 1,000 | 1,000 | 990 | 1,000 | 29,000 | 1,000 |
| 1992-05-18 | 1,000 | 1,000 | 995 | 1,000 | 15,000 | 1,000 |
| 1992-05-15 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-05-14 | 973 | 995 | 973 | 995 | 76,000 | 995 |
| 1992-05-13 | 941 | 958 | 941 | 958 | 7,000 | 958 |
| 1992-05-12 | 925 | 941 | 925 | 936 | 6,000 | 936 |
| 1992-05-11 | 921 | 921 | 920 | 920 | 4,000 | 920 |
| 1992-05-08 | 901 | 901 | 901 | 901 | 31,000 | 901 |
| 1992-05-07 | 891 | 900 | 891 | 900 | 34,000 | 900 |
| 1992-05-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-05-01 | 910 | 915 | 910 | 910 | 3,000 | 910 |
| 1992-04-30 | 914 | 915 | 914 | 915 | 30,000 | 915 |
| 1992-04-28 | 920 | 922 | 910 | 915 | 34,000 | 915 |
| 1992-04-27 | 898 | 900 | 895 | 895 | 10,000 | 895 |
| 1992-04-24 | 885 | 900 | 885 | 900 | 7,000 | 900 |
| 1992-04-22 | 895 | 895 | 895 | 895 | 20,000 | 895 |
| 1992-04-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-04-20 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1992-04-17 | 905 | 906 | 905 | 905 | 6,000 | 905 |
| 1992-04-16 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-04-15 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1992-04-14 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1992-04-10 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1992-04-09 | 830 | 835 | 810 | 810 | 36,000 | 810 |
| 1992-04-08 | 890 | 890 | 850 | 850 | 10,000 | 850 |
| 1992-04-07 | 900 | 900 | 890 | 900 | 13,000 | 900 |
| 1992-04-06 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-04-03 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-04-01 | 950 | 950 | 930 | 930 | 12,000 | 930 |
| 1992-03-30 | 961 | 965 | 950 | 965 | 4,000 | 965 |
| 1992-03-27 | 965 | 966 | 965 | 965 | 5,000 | 965 |
| 1992-03-26 | 980 | 980 | 961 | 961 | 8,000 | 961 |
| 1992-03-25 | 980 | 990 | 970 | 970 | 108,000 | 970 |
| 1992-03-24 | 995 | 995 | 980 | 980 | 22,000 | 980 |
| 1992-03-19 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1992-03-18 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1992-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1992-03-13 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1992-03-10 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,140 |
| 1992-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-03-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1992-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1992-03-03 | 1,200 | 1,200 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1992-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-02-27 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1992-02-25 | 1,190 | 1,190 | 1,170 | 1,180 | 5,000 | 1,180 |
| 1992-02-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-02-21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1992-02-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-02-13 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1992-02-12 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-02-10 | 1,270 | 1,270 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1992-02-07 | 1,270 | 1,290 | 1,270 | 1,270 | 20,000 | 1,270 |
| 1992-02-06 | 1,180 | 1,250 | 1,180 | 1,230 | 35,000 | 1,230 |
| 1992-02-05 | 1,160 | 1,170 | 1,160 | 1,170 | 37,000 | 1,170 |
| 1992-02-04 | 1,150 | 1,160 | 1,140 | 1,160 | 32,000 | 1,160 |
| 1992-02-03 | 1,140 | 1,140 | 1,140 | 1,140 | 27,000 | 1,140 |
| 1992-01-31 | 1,120 | 1,140 | 1,110 | 1,140 | 24,000 | 1,140 |
| 1992-01-30 | 1,100 | 1,120 | 1,100 | 1,120 | 15,000 | 1,120 |
| 1992-01-29 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1992-01-28 | 1,110 | 1,130 | 1,110 | 1,120 | 25,000 | 1,120 |
| 1992-01-27 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-01-24 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1992-01-23 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 1,130 |
| 1992-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-01-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-01-20 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1992-01-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-01-16 | 1,160 | 1,160 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1992-01-14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1992-01-13 | 1,140 | 1,160 | 1,130 | 1,160 | 4,000 | 1,160 |
| 1992-01-10 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1992-01-09 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1992-01-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1992-01-07 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1992-01-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
