5013 ユシロ化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-12-25 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1996-12-24 | 1,070 | 1,070 | 1,050 | 1,070 | 20,000 | 1,070 |
| 1996-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 35,000 | 1,050 |
| 1996-12-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-12-13 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1996-12-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-12-10 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1996-12-05 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 | 1,120 |
| 1996-12-04 | 1,050 | 1,050 | 1,030 | 1,050 | 32,000 | 1,050 |
| 1996-12-03 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1996-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-11-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-11-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-11-22 | 1,070 | 1,070 | 1,070 | 1,070 | 23,000 | 1,070 |
| 1996-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1996-11-20 | 1,080 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1996-11-15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-11-14 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1996-11-13 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1996-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-11-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-11-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1996-10-30 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1996-10-29 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1996-10-28 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-10-25 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1996-10-24 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-10-22 | 1,080 | 1,110 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1996-10-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-10-15 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1996-10-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-10-11 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1996-09-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-09-24 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 | 1,070 |
| 1996-09-20 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 1,060 |
| 1996-09-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-09-18 | 1,090 | 1,090 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1996-09-17 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 1,090 |
| 1996-09-12 | 1,130 | 1,150 | 1,120 | 1,150 | 16,000 | 1,150 |
| 1996-09-11 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1996-09-10 | 1,140 | 1,150 | 1,130 | 1,130 | 36,000 | 1,130 |
| 1996-09-09 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1996-09-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-09-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-08-30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-08-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-08-28 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 1,130 |
| 1996-08-27 | 1,110 | 1,130 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1996-08-26 | 1,140 | 1,160 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1996-08-23 | 1,130 | 1,150 | 1,130 | 1,140 | 16,000 | 1,140 |
| 1996-08-22 | 1,120 | 1,180 | 1,110 | 1,150 | 23,000 | 1,150 |
| 1996-08-21 | 1,180 | 1,180 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1996-08-20 | 1,180 | 1,240 | 1,180 | 1,240 | 48,000 | 1,240 |
| 1996-08-19 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 | 1,120 |
| 1996-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-08-09 | 1,060 | 1,060 | 1,060 | 1,060 | 40,000 | 1,060 |
| 1996-08-08 | 1,050 | 1,070 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1996-08-07 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1996-08-06 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 1,060 |
| 1996-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-07-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-24 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 1996-07-23 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1996-07-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-12 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-07-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-07-05 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1996-07-03 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1996-07-02 | 1,090 | 1,090 | 1,050 | 1,060 | 16,000 | 1,060 |
| 1996-07-01 | 1,120 | 1,120 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1996-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 51,000 | 1,120 |
| 1996-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1996-06-26 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1996-06-25 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1996-06-24 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1996-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-06-19 | 1,110 | 1,120 | 1,110 | 1,110 | 26,000 | 1,110 |
| 1996-06-14 | 1,090 | 1,110 | 1,090 | 1,110 | 17,000 | 1,110 |
| 1996-06-13 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1996-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 | 1,090 |
| 1996-06-05 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1996-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-05-28 | 1,090 | 1,100 | 1,090 | 1,100 | 59,000 | 1,100 |
| 1996-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-05-23 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1996-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-05-21 | 1,170 | 1,170 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1996-05-20 | 1,170 | 1,200 | 1,170 | 1,180 | 12,000 | 1,180 |
| 1996-05-17 | 1,130 | 1,150 | 1,130 | 1,140 | 10,000 | 1,140 |
| 1996-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1996-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-05-10 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1996-05-08 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 | 1,110 |
| 1996-05-07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1996-05-02 | 1,100 | 1,120 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1996-05-01 | 1,090 | 1,110 | 1,090 | 1,110 | 20,000 | 1,110 |
| 1996-04-30 | 1,080 | 1,090 | 1,070 | 1,090 | 31,000 | 1,090 |
| 1996-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-04-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-04-18 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1996-04-16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-04-12 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-04-11 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 1,080 |
| 1996-04-10 | 1,030 | 1,050 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1996-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-04-04 | 1,010 | 1,010 | 997 | 997 | 2,000 | 997 |
| 1996-04-03 | 1,000 | 1,000 | 980 | 995 | 203,000 | 995 |
| 1996-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-04-01 | 999 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 1996-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-03-28 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1996-03-25 | 991 | 1,000 | 990 | 1,000 | 12,000 | 1,000 |
| 1996-03-22 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-03-19 | 980 | 980 | 970 | 970 | 9,000 | 970 |
| 1996-03-18 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 1996-03-15 | 954 | 960 | 954 | 960 | 5,000 | 960 |
| 1996-03-12 | 1,010 | 1,010 | 990 | 990 | 14,000 | 990 |
| 1996-03-11 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-03-07 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1996-03-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-03-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-02-28 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-02-27 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1996-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-02-23 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1996-02-22 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1996-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1996-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 | 1,030 |
| 1996-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1996-02-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 72,000 | 1,030 |
| 1996-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1996-02-07 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-02-06 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-02-05 | 1,020 | 1,040 | 1,010 | 1,030 | 15,000 | 1,030 |
| 1996-01-29 | 1,010 | 1,010 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1996-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-01-25 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1996-01-24 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1996-01-23 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1996-01-22 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1996-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-01-18 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1996-01-17 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1996-01-16 | 1,040 | 1,080 | 1,030 | 1,080 | 32,000 | 1,080 |
| 1996-01-12 | 991 | 1,010 | 990 | 1,010 | 11,000 | 1,010 |
| 1996-01-11 | 981 | 991 | 981 | 991 | 12,000 | 991 |
| 1996-01-10 | 960 | 980 | 960 | 980 | 9,000 | 980 |
| 1996-01-09 | 957 | 960 | 957 | 960 | 7,000 | 960 |
| 1996-01-08 | 937 | 937 | 936 | 937 | 4,000 | 937 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
