5013 ユシロ化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 849 | 859 | 849 | 859 | 10,000 | 859 |
| 1993-12-29 | 845 | 845 | 840 | 843 | 6,000 | 843 |
| 1993-12-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-12-22 | 845 | 850 | 845 | 850 | 5,000 | 850 |
| 1993-12-21 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1993-12-20 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 1993-12-17 | 838 | 838 | 838 | 838 | 5,000 | 838 |
| 1993-12-16 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-12-14 | 859 | 869 | 858 | 869 | 6,000 | 869 |
| 1993-12-13 | 859 | 859 | 859 | 859 | 6,000 | 859 |
| 1993-12-10 | 810 | 835 | 810 | 835 | 6,000 | 835 |
| 1993-12-09 | 830 | 830 | 810 | 810 | 13,000 | 810 |
| 1993-12-03 | 850 | 850 | 835 | 835 | 4,000 | 835 |
| 1993-12-02 | 820 | 850 | 820 | 850 | 16,000 | 850 |
| 1993-11-30 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1993-11-29 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1993-11-26 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1993-11-25 | 900 | 900 | 880 | 880 | 3,000 | 880 |
| 1993-11-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1993-11-12 | 920 | 940 | 920 | 940 | 6,000 | 940 |
| 1993-11-10 | 940 | 940 | 930 | 930 | 5,000 | 930 |
| 1993-11-09 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 1993-11-08 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-11-05 | 954 | 954 | 945 | 945 | 15,000 | 945 |
| 1993-11-04 | 954 | 954 | 945 | 945 | 7,000 | 945 |
| 1993-11-02 | 961 | 962 | 961 | 962 | 2,000 | 962 |
| 1993-10-29 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1993-10-27 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1993-10-26 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-10-25 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-10-22 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1993-10-21 | 1,000 | 1,030 | 995 | 1,020 | 15,000 | 1,020 |
| 1993-10-20 | 990 | 990 | 989 | 989 | 5,000 | 989 |
| 1993-10-19 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1993-10-18 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1993-10-15 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1993-10-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-10-13 | 972 | 973 | 972 | 973 | 4,000 | 973 |
| 1993-10-12 | 981 | 981 | 971 | 971 | 6,000 | 971 |
| 1993-10-08 | 970 | 971 | 970 | 971 | 4,000 | 971 |
| 1993-10-07 | 971 | 971 | 970 | 970 | 19,000 | 970 |
| 1993-10-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1993-10-05 | 965 | 965 | 965 | 965 | 19,000 | 965 |
| 1993-10-01 | 965 | 969 | 960 | 969 | 35,000 | 969 |
| 1993-09-30 | 975 | 975 | 965 | 969 | 7,000 | 969 |
| 1993-09-29 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1993-09-28 | 990 | 990 | 980 | 980 | 8,000 | 980 |
| 1993-09-27 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1993-09-24 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1993-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-09-16 | 990 | 1,000 | 990 | 1,000 | 18,000 | 1,000 |
| 1993-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1993-09-13 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 | 1,000 |
| 1993-09-10 | 1,040 | 1,040 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1993-09-09 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1993-09-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-09-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1993-09-02 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1993-09-01 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1993-08-30 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1993-08-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-08-24 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1993-08-23 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1993-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-08-16 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1993-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-08-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-08-10 | 1,030 | 1,040 | 1,030 | 1,040 | 29,000 | 1,040 |
| 1993-08-06 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1993-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1993-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1993-08-03 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1993-08-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-07-30 | 1,090 | 1,090 | 1,050 | 1,070 | 11,000 | 1,070 |
| 1993-07-29 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1993-07-28 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1993-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1993-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-19 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
| 1993-07-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-07-15 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1993-07-14 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1993-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1993-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-07-06 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1993-07-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1993-07-02 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1993-07-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-06-30 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 1,090 |
| 1993-06-29 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1993-06-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-06-25 | 1,090 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1993-06-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-06-21 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1993-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1993-06-16 | 1,050 | 1,050 | 1,020 | 1,020 | 39,000 | 1,020 |
| 1993-06-15 | 1,110 | 1,110 | 1,080 | 1,080 | 24,000 | 1,080 |
| 1993-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-06-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-06-10 | 1,170 | 1,170 | 1,130 | 1,150 | 15,000 | 1,150 |
| 1993-06-08 | 1,150 | 1,170 | 1,140 | 1,170 | 48,000 | 1,170 |
| 1993-06-07 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 1,140 |
| 1993-06-04 | 1,070 | 1,130 | 1,070 | 1,130 | 38,000 | 1,130 |
| 1993-06-03 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1993-06-02 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-06-01 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1993-05-31 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 | 1,110 |
| 1993-05-28 | 1,100 | 1,120 | 1,100 | 1,120 | 34,000 | 1,120 |
| 1993-05-27 | 1,100 | 1,110 | 1,090 | 1,100 | 63,000 | 1,100 |
| 1993-05-26 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1993-05-25 | 1,080 | 1,090 | 1,060 | 1,070 | 42,000 | 1,070 |
| 1993-05-24 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1993-05-21 | 1,050 | 1,060 | 1,040 | 1,060 | 8,000 | 1,060 |
| 1993-05-20 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1993-05-19 | 1,070 | 1,100 | 1,060 | 1,100 | 44,000 | 1,100 |
| 1993-05-18 | 1,110 | 1,110 | 1,080 | 1,090 | 42,000 | 1,090 |
| 1993-05-17 | 1,030 | 1,110 | 1,030 | 1,110 | 66,000 | 1,110 |
| 1993-05-14 | 990 | 1,020 | 990 | 1,000 | 12,000 | 1,000 |
| 1993-05-13 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1993-05-12 | 1,020 | 1,060 | 1,020 | 1,040 | 42,000 | 1,040 |
| 1993-05-11 | 980 | 1,000 | 980 | 1,000 | 43,000 | 1,000 |
| 1993-05-10 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1993-05-07 | 970 | 970 | 960 | 960 | 9,000 | 960 |
| 1993-04-28 | 950 | 950 | 940 | 950 | 11,000 | 950 |
| 1993-04-23 | 919 | 919 | 914 | 914 | 2,000 | 914 |
| 1993-04-21 | 928 | 929 | 925 | 925 | 4,000 | 925 |
| 1993-04-20 | 970 | 970 | 930 | 930 | 4,000 | 930 |
| 1993-04-19 | 969 | 969 | 964 | 964 | 5,000 | 964 |
| 1993-04-16 | 1,000 | 1,020 | 1,000 | 1,000 | 52,000 | 1,000 |
| 1993-04-15 | 981 | 990 | 981 | 990 | 27,000 | 990 |
| 1993-04-14 | 929 | 971 | 929 | 962 | 98,000 | 962 |
| 1993-04-13 | 915 | 920 | 915 | 919 | 58,000 | 919 |
| 1993-04-12 | 930 | 930 | 900 | 915 | 38,000 | 915 |
| 1993-04-09 | 881 | 920 | 881 | 920 | 50,000 | 920 |
| 1993-04-08 | 840 | 870 | 840 | 870 | 51,000 | 870 |
| 1993-04-07 | 839 | 841 | 839 | 841 | 2,000 | 841 |
| 1993-04-06 | 840 | 840 | 839 | 839 | 41,000 | 839 |
| 1993-04-05 | 831 | 831 | 830 | 831 | 8,000 | 831 |
| 1993-04-02 | 821 | 830 | 821 | 830 | 8,000 | 830 |
| 1993-03-31 | 821 | 830 | 821 | 830 | 15,000 | 830 |
| 1993-03-30 | 819 | 819 | 801 | 818 | 11,000 | 818 |
| 1993-03-29 | 791 | 819 | 791 | 819 | 19,000 | 819 |
| 1993-03-26 | 780 | 780 | 775 | 780 | 38,000 | 780 |
| 1993-03-25 | 800 | 800 | 780 | 780 | 15,000 | 780 |
| 1993-03-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-03-23 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1993-03-22 | 811 | 811 | 800 | 800 | 5,000 | 800 |
| 1993-03-19 | 830 | 830 | 810 | 810 | 17,000 | 810 |
| 1993-03-18 | 790 | 815 | 790 | 815 | 9,000 | 815 |
| 1993-03-17 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-03-16 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1993-03-15 | 800 | 805 | 800 | 805 | 3,000 | 805 |
| 1993-03-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-03-11 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1993-03-10 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1993-03-09 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 1993-03-08 | 790 | 802 | 790 | 802 | 15,000 | 802 |
| 1993-03-05 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1993-03-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1993-03-03 | 781 | 781 | 780 | 781 | 7,000 | 781 |
| 1993-03-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1993-03-01 | 785 | 785 | 775 | 775 | 3,000 | 775 |
| 1993-02-26 | 790 | 790 | 775 | 775 | 13,000 | 775 |
| 1993-02-25 | 784 | 784 | 780 | 780 | 22,000 | 780 |
| 1993-02-24 | 784 | 784 | 784 | 784 | 21,000 | 784 |
| 1993-02-23 | 790 | 790 | 785 | 785 | 9,000 | 785 |
| 1993-02-22 | 771 | 790 | 771 | 790 | 3,000 | 790 |
| 1993-02-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-02-18 | 772 | 773 | 772 | 773 | 23,000 | 773 |
| 1993-02-17 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 1993-02-15 | 802 | 802 | 782 | 782 | 2,000 | 782 |
| 1993-02-10 | 809 | 809 | 803 | 805 | 11,000 | 805 |
| 1993-02-09 | 801 | 805 | 800 | 805 | 8,000 | 805 |
| 1993-02-08 | 788 | 800 | 788 | 800 | 13,000 | 800 |
| 1993-02-05 | 785 | 790 | 781 | 785 | 11,000 | 785 |
| 1993-02-04 | 771 | 785 | 771 | 785 | 2,000 | 785 |
| 1993-02-03 | 763 | 770 | 763 | 766 | 9,000 | 766 |
| 1993-02-02 | 745 | 750 | 745 | 750 | 25,000 | 750 |
| 1993-02-01 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1993-01-29 | 739 | 745 | 730 | 740 | 85,000 | 740 |
| 1993-01-28 | 730 | 730 | 730 | 730 | 15,000 | 730 |
| 1993-01-27 | 730 | 730 | 730 | 730 | 18,000 | 730 |
| 1993-01-26 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1993-01-25 | 740 | 740 | 730 | 730 | 7,000 | 730 |
| 1993-01-21 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1993-01-20 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-01-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-01-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-01-14 | 730 | 730 | 725 | 730 | 18,000 | 730 |
| 1993-01-13 | 730 | 730 | 725 | 730 | 8,000 | 730 |
| 1993-01-12 | 721 | 721 | 702 | 702 | 2,000 | 702 |
| 1993-01-11 | 737 | 737 | 734 | 734 | 6,000 | 734 |
| 1993-01-08 | 739 | 739 | 739 | 739 | 7,000 | 739 |
| 1993-01-07 | 739 | 739 | 709 | 709 | 18,000 | 709 |
| 1993-01-06 | 742 | 743 | 741 | 741 | 14,000 | 741 |
| 1993-01-05 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 1993-01-04 | 745 | 745 | 744 | 744 | 5,000 | 744 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
