5013 ユシロ化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1995-12-27 | 920 | 935 | 920 | 935 | 13,000 | 935 |
| 1995-12-26 | 919 | 920 | 919 | 920 | 5,000 | 920 |
| 1995-12-25 | 931 | 931 | 920 | 920 | 4,000 | 920 |
| 1995-12-21 | 920 | 921 | 920 | 921 | 11,000 | 921 |
| 1995-12-20 | 935 | 935 | 923 | 923 | 14,000 | 923 |
| 1995-12-19 | 925 | 930 | 923 | 930 | 27,000 | 930 |
| 1995-12-18 | 927 | 927 | 925 | 925 | 10,000 | 925 |
| 1995-12-15 | 925 | 935 | 925 | 927 | 9,000 | 927 |
| 1995-12-14 | 925 | 938 | 925 | 935 | 5,000 | 935 |
| 1995-12-13 | 929 | 935 | 929 | 935 | 28,000 | 935 |
| 1995-12-12 | 930 | 930 | 929 | 930 | 16,000 | 930 |
| 1995-12-11 | 905 | 910 | 905 | 910 | 12,000 | 910 |
| 1995-12-08 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 1995-12-07 | 901 | 905 | 900 | 900 | 10,000 | 900 |
| 1995-12-06 | 900 | 900 | 900 | 900 | 50,000 | 900 |
| 1995-12-05 | 890 | 901 | 890 | 900 | 36,000 | 900 |
| 1995-12-04 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-12-01 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-11-29 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-11-27 | 900 | 900 | 880 | 880 | 5,000 | 880 |
| 1995-11-22 | 900 | 900 | 895 | 898 | 13,000 | 898 |
| 1995-11-20 | 900 | 900 | 900 | 900 | 37,000 | 900 |
| 1995-11-17 | 895 | 900 | 895 | 900 | 7,000 | 900 |
| 1995-11-14 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 1995-11-13 | 903 | 907 | 900 | 900 | 12,000 | 900 |
| 1995-11-10 | 906 | 911 | 900 | 900 | 23,000 | 900 |
| 1995-11-09 | 902 | 902 | 900 | 900 | 5,000 | 900 |
| 1995-11-08 | 902 | 905 | 901 | 901 | 19,000 | 901 |
| 1995-11-07 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-11-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-30 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1995-10-27 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 1995-10-26 | 900 | 900 | 895 | 895 | 14,000 | 895 |
| 1995-10-25 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-10-24 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 1995-10-23 | 905 | 905 | 905 | 905 | 16,000 | 905 |
| 1995-10-20 | 899 | 905 | 899 | 905 | 4,000 | 905 |
| 1995-10-19 | 905 | 905 | 899 | 899 | 15,000 | 899 |
| 1995-10-18 | 900 | 900 | 899 | 900 | 39,000 | 900 |
| 1995-10-17 | 894 | 900 | 891 | 892 | 39,000 | 892 |
| 1995-10-16 | 892 | 892 | 885 | 885 | 15,000 | 885 |
| 1995-10-13 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1995-10-12 | 900 | 900 | 890 | 890 | 9,000 | 890 |
| 1995-10-11 | 893 | 900 | 893 | 900 | 7,000 | 900 |
| 1995-10-09 | 892 | 892 | 892 | 892 | 5,000 | 892 |
| 1995-10-06 | 892 | 892 | 885 | 887 | 15,000 | 887 |
| 1995-10-05 | 892 | 892 | 890 | 891 | 11,000 | 891 |
| 1995-10-04 | 892 | 892 | 892 | 892 | 5,000 | 892 |
| 1995-10-03 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 1995-10-02 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 1995-09-28 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-09-27 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 1995-09-26 | 895 | 895 | 880 | 880 | 8,000 | 880 |
| 1995-09-22 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 1995-09-21 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 1995-09-20 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1995-09-18 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1995-09-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-09-11 | 895 | 905 | 895 | 905 | 4,000 | 905 |
| 1995-09-06 | 892 | 892 | 890 | 890 | 4,000 | 890 |
| 1995-09-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-09-04 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1995-09-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-08-31 | 915 | 920 | 910 | 920 | 10,000 | 920 |
| 1995-08-30 | 906 | 910 | 906 | 910 | 2,000 | 910 |
| 1995-08-28 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1995-08-25 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1995-08-22 | 893 | 893 | 891 | 892 | 4,000 | 892 |
| 1995-08-21 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1995-08-18 | 904 | 904 | 900 | 902 | 6,000 | 902 |
| 1995-08-17 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 1995-08-16 | 885 | 900 | 885 | 900 | 4,000 | 900 |
| 1995-08-15 | 871 | 871 | 871 | 871 | 3,000 | 871 |
| 1995-08-14 | 880 | 880 | 871 | 871 | 4,000 | 871 |
| 1995-08-10 | 880 | 880 | 870 | 872 | 14,000 | 872 |
| 1995-08-09 | 899 | 899 | 870 | 870 | 16,000 | 870 |
| 1995-08-08 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-08-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-08-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-08-01 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1995-07-31 | 900 | 920 | 900 | 920 | 4,000 | 920 |
| 1995-07-28 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-07-27 | 900 | 900 | 895 | 895 | 43,000 | 895 |
| 1995-07-25 | 900 | 900 | 895 | 900 | 14,000 | 900 |
| 1995-07-24 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 1995-07-21 | 900 | 900 | 891 | 891 | 4,000 | 891 |
| 1995-07-20 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-07-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-07-17 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 1995-07-14 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1995-07-13 | 889 | 889 | 880 | 880 | 3,000 | 880 |
| 1995-07-12 | 899 | 899 | 890 | 890 | 8,000 | 890 |
| 1995-07-11 | 899 | 899 | 899 | 899 | 9,000 | 899 |
| 1995-07-10 | 899 | 900 | 899 | 899 | 14,000 | 899 |
| 1995-07-07 | 890 | 890 | 880 | 880 | 6,000 | 880 |
| 1995-07-06 | 899 | 899 | 899 | 899 | 11,000 | 899 |
| 1995-07-05 | 899 | 899 | 899 | 899 | 10,000 | 899 |
| 1995-07-04 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 1995-06-28 | 900 | 900 | 895 | 895 | 10,000 | 895 |
| 1995-06-27 | 900 | 900 | 900 | 900 | 28,000 | 900 |
| 1995-06-26 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-06-22 | 895 | 895 | 888 | 890 | 7,000 | 890 |
| 1995-06-20 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-06-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-06-12 | 935 | 935 | 900 | 910 | 74,000 | 910 |
| 1995-06-07 | 960 | 960 | 960 | 960 | 20,000 | 960 |
| 1995-06-02 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-06-01 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-05-29 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1995-05-26 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 1995-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-05-23 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 | 1,010 |
| 1995-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-18 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 1,040 |
| 1995-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-16 | 1,010 | 1,050 | 1,010 | 1,040 | 21,000 | 1,040 |
| 1995-05-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-04-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-04-24 | 999 | 999 | 999 | 999 | 6,000 | 999 |
| 1995-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-04-20 | 980 | 990 | 980 | 990 | 8,000 | 990 |
| 1995-04-19 | 980 | 990 | 980 | 990 | 11,000 | 990 |
| 1995-04-18 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1995-04-14 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-04-13 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-04-12 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1995-04-11 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-04-07 | 961 | 961 | 950 | 950 | 23,000 | 950 |
| 1995-04-04 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1995-03-29 | 925 | 925 | 915 | 915 | 10,000 | 915 |
| 1995-03-28 | 905 | 905 | 905 | 905 | 13,000 | 905 |
| 1995-03-27 | 907 | 907 | 895 | 900 | 15,000 | 900 |
| 1995-03-24 | 905 | 905 | 900 | 900 | 18,000 | 900 |
| 1995-03-23 | 950 | 955 | 950 | 955 | 6,000 | 955 |
| 1995-03-22 | 985 | 985 | 985 | 985 | 11,000 | 985 |
| 1995-03-20 | 998 | 998 | 998 | 998 | 3,000 | 998 |
| 1995-03-17 | 998 | 998 | 998 | 998 | 3,000 | 998 |
| 1995-03-16 | 1,000 | 1,000 | 996 | 1,000 | 22,000 | 1,000 |
| 1995-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-03-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-03-03 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-03-01 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-02-28 | 981 | 981 | 980 | 980 | 4,000 | 980 |
| 1995-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-02-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-02-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-02-22 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-02-21 | 1,110 | 1,110 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1995-02-20 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1995-02-17 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-02-15 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-02-13 | 1,140 | 1,140 | 1,120 | 1,140 | 14,000 | 1,140 |
| 1995-02-10 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1995-02-08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-02-07 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1995-02-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-02-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-02-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-01-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-01-19 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1995-01-18 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1995-01-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-01-13 | 1,170 | 1,180 | 1,170 | 1,170 | 12,000 | 1,170 |
| 1995-01-12 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 1,170 |
| 1995-01-11 | 1,170 | 1,190 | 1,160 | 1,190 | 56,000 | 1,190 |
| 1995-01-10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-01-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-01-05 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-01-04 | 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
