5013 ユシロ化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1994-12-26 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1994-12-22 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1994-12-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-12-20 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 | 1,180 |
| 1994-12-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-12-13 | 1,190 | 1,200 | 1,170 | 1,170 | 11,000 | 1,170 |
| 1994-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-12-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-12-08 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1994-12-07 | 1,140 | 1,150 | 1,140 | 1,150 | 21,000 | 1,150 |
| 1994-12-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 24,000 | 1,150 |
| 1994-12-02 | 1,150 | 1,180 | 1,150 | 1,170 | 29,000 | 1,170 |
| 1994-11-28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-11-25 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 1,180 |
| 1994-11-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-11-22 | 1,170 | 1,170 | 1,150 | 1,170 | 15,000 | 1,170 |
| 1994-11-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-11-18 | 1,180 | 1,190 | 1,170 | 1,180 | 26,000 | 1,180 |
| 1994-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-11-16 | 1,190 | 1,210 | 1,190 | 1,210 | 6,000 | 1,210 |
| 1994-11-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-11-14 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 | 1,190 |
| 1994-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1994-11-09 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1994-11-08 | 1,240 | 1,240 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1994-11-07 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1994-11-04 | 1,210 | 1,240 | 1,210 | 1,240 | 8,000 | 1,240 |
| 1994-11-02 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1994-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 17,000 | 1,170 |
| 1994-10-31 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 39,000 | 1,180 |
| 1994-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-10-26 | 1,230 | 1,240 | 1,210 | 1,210 | 36,000 | 1,210 |
| 1994-10-25 | 1,270 | 1,270 | 1,240 | 1,250 | 15,000 | 1,250 |
| 1994-10-24 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
| 1994-10-21 | 1,250 | 1,270 | 1,240 | 1,260 | 29,000 | 1,260 |
| 1994-10-20 | 1,230 | 1,260 | 1,230 | 1,250 | 55,000 | 1,250 |
| 1994-10-19 | 1,220 | 1,250 | 1,200 | 1,250 | 33,000 | 1,250 |
| 1994-10-18 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1994-10-17 | 1,200 | 1,220 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1994-10-14 | 1,190 | 1,210 | 1,190 | 1,210 | 20,000 | 1,210 |
| 1994-10-12 | 1,170 | 1,180 | 1,170 | 1,180 | 13,000 | 1,180 |
| 1994-10-11 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1994-10-07 | 1,170 | 1,170 | 1,170 | 1,170 | 101,000 | 1,170 |
| 1994-10-06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1994-10-05 | 1,150 | 1,170 | 1,150 | 1,170 | 16,000 | 1,170 |
| 1994-10-03 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 | 1,170 |
| 1994-09-30 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1994-09-29 | 1,180 | 1,180 | 1,160 | 1,170 | 22,000 | 1,170 |
| 1994-09-28 | 1,150 | 1,180 | 1,150 | 1,160 | 22,000 | 1,160 |
| 1994-09-27 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,170 |
| 1994-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-09-21 | 1,110 | 1,110 | 1,100 | 1,110 | 10,000 | 1,110 |
| 1994-09-20 | 1,120 | 1,140 | 1,120 | 1,130 | 29,000 | 1,130 |
| 1994-09-19 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1994-09-16 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1994-09-14 | 1,130 | 1,160 | 1,130 | 1,160 | 10,000 | 1,160 |
| 1994-09-13 | 1,140 | 1,160 | 1,140 | 1,150 | 12,000 | 1,150 |
| 1994-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-09-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1994-09-06 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 1,130 |
| 1994-09-05 | 1,100 | 1,140 | 1,100 | 1,120 | 11,000 | 1,120 |
| 1994-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-08-30 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1994-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1994-08-25 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1994-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 | 1,100 |
| 1994-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-08-19 | 1,130 | 1,130 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1994-08-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-08-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-08-15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1994-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-08-04 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1994-08-03 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1994-08-02 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1994-07-29 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
| 1994-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1994-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-07-25 | 1,150 | 1,150 | 1,140 | 1,150 | 30,000 | 1,150 |
| 1994-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-07-21 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1994-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1994-07-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1994-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1994-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1994-07-12 | 1,240 | 1,240 | 1,240 | 1,240 | 30,000 | 1,240 |
| 1994-07-11 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1994-07-08 | 1,220 | 1,250 | 1,220 | 1,230 | 25,000 | 1,230 |
| 1994-07-07 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 | 1,200 |
| 1994-07-06 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1994-07-05 | 1,190 | 1,190 | 1,170 | 1,180 | 13,000 | 1,180 |
| 1994-07-04 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1994-07-01 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-06-30 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 | 1,170 |
| 1994-06-29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1994-06-27 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-06-24 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1994-06-23 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1994-06-22 | 1,190 | 1,200 | 1,170 | 1,200 | 36,000 | 1,200 |
| 1994-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1994-06-20 | 1,200 | 1,210 | 1,190 | 1,210 | 40,000 | 1,210 |
| 1994-06-17 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 | 1,190 |
| 1994-06-16 | 1,190 | 1,190 | 1,180 | 1,190 | 71,000 | 1,190 |
| 1994-06-15 | 1,190 | 1,190 | 1,170 | 1,180 | 54,000 | 1,180 |
| 1994-06-14 | 1,180 | 1,190 | 1,180 | 1,190 | 21,000 | 1,190 |
| 1994-06-13 | 1,160 | 1,170 | 1,160 | 1,170 | 17,000 | 1,170 |
| 1994-06-10 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 | 1,150 |
| 1994-06-09 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,140 |
| 1994-06-08 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 | 1,150 |
| 1994-06-07 | 1,120 | 1,130 | 1,110 | 1,110 | 27,000 | 1,110 |
| 1994-06-06 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1994-06-03 | 1,100 | 1,140 | 1,090 | 1,140 | 26,000 | 1,140 |
| 1994-06-02 | 1,070 | 1,090 | 1,070 | 1,080 | 23,000 | 1,080 |
| 1994-06-01 | 1,040 | 1,060 | 1,040 | 1,060 | 15,000 | 1,060 |
| 1994-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-05-27 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1994-05-26 | 1,030 | 1,050 | 1,030 | 1,050 | 14,000 | 1,050 |
| 1994-05-25 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 1,030 |
| 1994-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-05-19 | 997 | 1,010 | 997 | 1,010 | 8,000 | 1,010 |
| 1994-05-18 | 1,000 | 1,000 | 987 | 987 | 7,000 | 987 |
| 1994-05-17 | 993 | 993 | 993 | 993 | 4,000 | 993 |
| 1994-05-13 | 943 | 943 | 943 | 943 | 10,000 | 943 |
| 1994-05-12 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1994-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-04-26 | 1,000 | 1,000 | 999 | 1,000 | 26,000 | 1,000 |
| 1994-04-25 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1994-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1994-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1994-04-19 | 1,040 | 1,040 | 1,000 | 1,020 | 20,000 | 1,020 |
| 1994-04-18 | 1,000 | 1,030 | 998 | 1,030 | 47,000 | 1,030 |
| 1994-04-15 | 986 | 993 | 980 | 993 | 33,000 | 993 |
| 1994-04-14 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1994-04-13 | 985 | 985 | 983 | 983 | 11,000 | 983 |
| 1994-04-12 | 960 | 980 | 951 | 979 | 55,000 | 979 |
| 1994-04-11 | 950 | 957 | 950 | 950 | 42,000 | 950 |
| 1994-04-08 | 940 | 944 | 939 | 940 | 33,000 | 940 |
| 1994-04-07 | 930 | 940 | 930 | 940 | 22,000 | 940 |
| 1994-04-06 | 934 | 934 | 930 | 930 | 6,000 | 930 |
| 1994-03-31 | 940 | 944 | 940 | 944 | 13,000 | 944 |
| 1994-03-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-03-28 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 1994-03-25 | 930 | 930 | 925 | 930 | 10,000 | 930 |
| 1994-03-24 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1994-03-23 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1994-03-22 | 928 | 928 | 928 | 928 | 35,000 | 928 |
| 1994-03-18 | 926 | 926 | 926 | 926 | 2,000 | 926 |
| 1994-03-17 | 932 | 932 | 924 | 932 | 10,000 | 932 |
| 1994-03-16 | 932 | 932 | 923 | 932 | 24,000 | 932 |
| 1994-03-15 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 1994-03-14 | 929 | 942 | 929 | 942 | 5,000 | 942 |
| 1994-03-11 | 920 | 926 | 920 | 926 | 18,000 | 926 |
| 1994-03-10 | 919 | 930 | 919 | 920 | 19,000 | 920 |
| 1994-03-08 | 924 | 924 | 921 | 921 | 5,000 | 921 |
| 1994-03-07 | 934 | 934 | 934 | 934 | 19,000 | 934 |
| 1994-03-04 | 942 | 942 | 931 | 931 | 58,000 | 931 |
| 1994-03-03 | 944 | 954 | 940 | 940 | 6,000 | 940 |
| 1994-03-02 | 932 | 932 | 924 | 924 | 11,000 | 924 |
| 1994-03-01 | 924 | 924 | 924 | 924 | 23,000 | 924 |
| 1994-02-28 | 924 | 924 | 924 | 924 | 6,000 | 924 |
| 1994-02-25 | 921 | 940 | 913 | 940 | 27,000 | 940 |
| 1994-02-24 | 910 | 911 | 910 | 911 | 2,000 | 911 |
| 1994-02-23 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-02-10 | 950 | 950 | 910 | 910 | 8,000 | 910 |
| 1994-02-08 | 930 | 950 | 930 | 950 | 6,000 | 950 |
| 1994-02-04 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 1994-02-03 | 930 | 930 | 920 | 920 | 8,000 | 920 |
| 1994-02-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-02-01 | 945 | 955 | 930 | 930 | 27,000 | 930 |
| 1994-01-31 | 920 | 945 | 920 | 945 | 5,000 | 945 |
| 1994-01-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-01-26 | 910 | 920 | 910 | 920 | 7,000 | 920 |
| 1994-01-25 | 921 | 921 | 920 | 920 | 8,000 | 920 |
| 1994-01-24 | 920 | 920 | 920 | 920 | 18,000 | 920 |
| 1994-01-21 | 920 | 930 | 918 | 930 | 10,000 | 930 |
| 1994-01-20 | 920 | 920 | 919 | 919 | 23,000 | 919 |
| 1994-01-19 | 920 | 920 | 918 | 919 | 10,000 | 919 |
| 1994-01-18 | 920 | 925 | 920 | 921 | 20,000 | 921 |
| 1994-01-17 | 930 | 930 | 920 | 920 | 10,000 | 920 |
| 1994-01-14 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1994-01-10 | 909 | 909 | 909 | 909 | 4,000 | 909 |
| 1994-01-06 | 879 | 879 | 879 | 879 | 4,000 | 879 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
