5013 ユシロ化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-12-25 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1997-12-22 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1997-12-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-12-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-12-17 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 1997-12-10 | 640 | 640 | 640 | 640 | 23,000 | 640 |
| 1997-12-09 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 1997-12-04 | 619 | 619 | 610 | 610 | 2,000 | 610 |
| 1997-12-03 | 625 | 625 | 619 | 619 | 3,000 | 619 |
| 1997-12-01 | 619 | 625 | 619 | 625 | 5,000 | 625 |
| 1997-11-28 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1997-11-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-11-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-11-25 | 670 | 670 | 650 | 650 | 103,000 | 650 |
| 1997-11-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-11-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-11-13 | 625 | 630 | 620 | 630 | 6,000 | 630 |
| 1997-11-12 | 650 | 650 | 620 | 625 | 4,000 | 625 |
| 1997-11-10 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-10-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-10-20 | 718 | 718 | 708 | 718 | 4,000 | 718 |
| 1997-10-09 | 798 | 798 | 798 | 798 | 4,000 | 798 |
| 1997-09-30 | 788 | 788 | 788 | 788 | 5,000 | 788 |
| 1997-09-25 | 814 | 824 | 814 | 824 | 2,000 | 824 |
| 1997-09-24 | 770 | 800 | 770 | 800 | 4,000 | 800 |
| 1997-09-22 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-09-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-09-16 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1997-09-12 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 1997-09-10 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-08-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-08-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-25 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-08-18 | 790 | 820 | 790 | 820 | 4,000 | 820 |
| 1997-08-11 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1997-08-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-07-25 | 844 | 844 | 840 | 840 | 3,000 | 840 |
| 1997-07-22 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1997-07-18 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1997-07-17 | 862 | 862 | 862 | 862 | 9,000 | 862 |
| 1997-07-16 | 885 | 886 | 885 | 886 | 3,000 | 886 |
| 1997-07-14 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-07-11 | 920 | 949 | 920 | 949 | 7,000 | 949 |
| 1997-07-10 | 880 | 920 | 880 | 920 | 20,000 | 920 |
| 1997-07-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-07-03 | 880 | 880 | 870 | 880 | 11,000 | 880 |
| 1997-06-25 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-06-24 | 865 | 870 | 865 | 870 | 7,000 | 870 |
| 1997-06-23 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-06-20 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-06-18 | 895 | 895 | 880 | 880 | 19,000 | 880 |
| 1997-06-16 | 885 | 885 | 875 | 885 | 12,000 | 885 |
| 1997-06-13 | 901 | 901 | 885 | 885 | 12,000 | 885 |
| 1997-06-12 | 901 | 901 | 901 | 901 | 5,000 | 901 |
| 1997-06-10 | 908 | 908 | 908 | 908 | 6,000 | 908 |
| 1997-06-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-06-05 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-06-04 | 909 | 909 | 899 | 900 | 6,000 | 900 |
| 1997-06-03 | 909 | 909 | 909 | 909 | 5,000 | 909 |
| 1997-06-02 | 906 | 906 | 906 | 906 | 3,000 | 906 |
| 1997-05-29 | 906 | 906 | 906 | 906 | 20,000 | 906 |
| 1997-05-28 | 905 | 905 | 905 | 905 | 10,000 | 905 |
| 1997-05-27 | 905 | 905 | 905 | 905 | 10,000 | 905 |
| 1997-05-26 | 904 | 905 | 904 | 905 | 7,000 | 905 |
| 1997-05-23 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1997-05-22 | 910 | 910 | 910 | 910 | 9,000 | 910 |
| 1997-05-21 | 920 | 920 | 920 | 920 | 12,000 | 920 |
| 1997-05-20 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1997-05-16 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1997-05-15 | 945 | 949 | 945 | 945 | 6,000 | 945 |
| 1997-05-14 | 945 | 960 | 945 | 945 | 18,000 | 945 |
| 1997-05-13 | 945 | 945 | 945 | 945 | 6,000 | 945 |
| 1997-05-12 | 929 | 939 | 929 | 939 | 7,000 | 939 |
| 1997-05-09 | 909 | 909 | 909 | 909 | 14,000 | 909 |
| 1997-05-08 | 860 | 889 | 860 | 889 | 65,000 | 889 |
| 1997-05-07 | 860 | 868 | 860 | 860 | 76,000 | 860 |
| 1997-05-06 | 850 | 850 | 840 | 845 | 17,000 | 845 |
| 1997-05-02 | 850 | 850 | 840 | 841 | 7,000 | 841 |
| 1997-05-01 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1997-04-25 | 850 | 865 | 850 | 865 | 15,000 | 865 |
| 1997-04-22 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-04-21 | 850 | 850 | 840 | 840 | 13,000 | 840 |
| 1997-04-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-04-17 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1997-04-16 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1997-04-10 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1997-04-08 | 840 | 844 | 839 | 844 | 30,000 | 844 |
| 1997-04-04 | 850 | 850 | 849 | 850 | 6,000 | 850 |
| 1997-04-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-04-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-04-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-03-31 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-03-25 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1997-03-24 | 902 | 902 | 902 | 902 | 7,000 | 902 |
| 1997-03-18 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 1997-03-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-03-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-03-11 | 915 | 915 | 910 | 910 | 6,000 | 910 |
| 1997-03-10 | 901 | 919 | 901 | 919 | 4,000 | 919 |
| 1997-03-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-02-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-02-25 | 901 | 901 | 900 | 900 | 6,000 | 900 |
| 1997-02-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-02-21 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-02-20 | 870 | 900 | 870 | 900 | 3,000 | 900 |
| 1997-02-19 | 865 | 870 | 865 | 870 | 4,000 | 870 |
| 1997-02-18 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1997-02-17 | 840 | 850 | 840 | 850 | 8,000 | 850 |
| 1997-02-14 | 855 | 855 | 835 | 835 | 4,000 | 835 |
| 1997-02-13 | 890 | 890 | 860 | 860 | 7,000 | 860 |
| 1997-02-10 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 1997-02-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-02-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-02-05 | 910 | 910 | 900 | 900 | 24,000 | 900 |
| 1997-02-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-02-03 | 912 | 920 | 912 | 920 | 28,000 | 920 |
| 1997-01-31 | 920 | 930 | 920 | 930 | 10,000 | 930 |
| 1997-01-30 | 911 | 920 | 911 | 920 | 22,000 | 920 |
| 1997-01-29 | 901 | 910 | 901 | 910 | 3,000 | 910 |
| 1997-01-28 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1997-01-27 | 935 | 945 | 935 | 945 | 2,000 | 945 |
| 1997-01-23 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1997-01-20 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-01-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-01-13 | 1,000 | 1,000 | 991 | 1,000 | 7,000 | 1,000 |
| 1997-01-10 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1997-01-09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1997-01-08 | 1,020 | 1,030 | 1,020 | 1,030 | 30,000 | 1,030 |
| 1997-01-07 | 1,030 | 1,030 | 1,000 | 1,030 | 28,000 | 1,030 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
