5013 ユシロ化学工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	392	399	392	399	2,000	399
1999-12-28	397	397	390	390	24,000	390
1999-12-27	400	400	392	392	14,000	392
1999-12-24	420	420	392	399	35,000	399
1999-12-22	406	414	405	410	13,000	410
1999-12-21	410	410	410	410	10,000	410
1999-12-20	410	410	410	410	5,000	410
1999-12-17	410	410	400	410	11,000	410
1999-12-16	415	415	410	410	4,000	410
1999-12-15	400	410	400	410	4,000	410
1999-12-14	410	410	400	400	26,000	400
1999-12-13	415	420	415	419	20,000	419
1999-12-10	430	435	420	420	37,000	420
1999-12-09	420	420	412	412	9,000	412
1999-12-08	420	420	420	420	4,000	420
1999-12-07	420	420	420	420	14,000	420
1999-12-06	420	421	420	421	20,000	421
1999-12-03	440	440	424	424	6,000	424
1999-12-02	440	445	440	440	10,000	440
1999-12-01	445	445	440	445	9,000	445
1999-11-30	445	445	445	445	2,000	445
1999-11-29	445	450	445	450	15,000	450
1999-11-26	455	455	455	455	2,000	455
1999-11-25	460	460	455	455	13,000	455
1999-11-24	450	480	450	480	70,000	480
1999-11-22	450	451	450	450	26,000	450
1999-11-19	460	460	450	450	38,000	450
1999-11-18	450	450	450	450	1,000	450
1999-11-17	460	460	449	449	8,000	449
1999-11-16	449	450	449	450	3,000	450
1999-11-15	459	460	459	460	5,000	460
1999-11-12	461	461	460	460	10,000	460
1999-11-11	476	480	460	460	13,000	460
1999-11-10	480	480	475	475	12,000	475
1999-11-09	480	480	480	480	3,000	480
1999-11-08	490	490	489	489	8,000	489
1999-11-05	475	489	475	489	2,000	489
1999-11-04	476	490	476	490	3,000	490
1999-11-02	495	495	495	495	1,000	495
1999-11-01	490	490	490	490	10,000	490
1999-10-28	501	501	495	495	3,000	495
1999-10-27	500	500	500	500	3,000	500
1999-10-26	495	495	495	495	1,000	495
1999-10-25	520	520	520	520	3,000	520
1999-10-22	480	485	480	485	4,000	485
1999-10-21	490	490	490	490	1,000	490
1999-10-20	480	480	480	480	1,000	480
1999-10-18	480	480	480	480	2,000	480
1999-10-15	510	510	470	470	7,000	470
1999-10-13	524	524	524	524	2,000	524
1999-10-12	516	524	516	524	11,000	524
1999-10-08	520	520	516	516	2,000	516
1999-10-07	520	520	510	515	5,000	515
1999-10-05	510	510	510	510	1,000	510
1999-10-04	535	535	535	535	1,000	535
1999-10-01	510	510	505	505	5,000	505
1999-09-29	512	512	510	510	4,000	510
1999-09-28	501	501	501	501	1,000	501
1999-09-27	520	540	520	540	5,000	540
1999-09-24	539	539	530	530	9,000	530
1999-09-22	545	545	540	540	3,000	540
1999-09-21	545	545	545	545	6,000	545
1999-09-20	548	548	545	545	6,000	545
1999-09-17	548	548	528	548	12,000	548
1999-09-16	550	550	550	550	1,000	550
1999-09-14	539	570	525	550	16,000	550
1999-09-13	550	550	550	550	3,000	550
1999-09-10	555	560	555	560	10,000	560
1999-09-09	540	541	540	541	5,000	541
1999-09-08	540	540	530	540	17,000	540
1999-09-07	532	536	532	535	7,000	535
1999-09-06	550	550	520	520	4,000	520
1999-09-03	555	555	555	555	1,000	555
1999-09-02	560	560	560	560	1,000	560
1999-09-01	550	560	540	540	4,000	540
1999-08-31	560	560	560	560	2,000	560
1999-08-30	560	560	560	560	3,000	560
1999-08-27	561	563	560	560	10,000	560
1999-08-26	562	562	562	562	1,000	562
1999-08-25	580	580	580	580	3,000	580
1999-08-24	561	580	561	561	5,000	561
1999-08-23	560	560	560	560	1,000	560
1999-08-20	560	560	560	560	1,000	560
1999-08-18	590	590	590	590	1,000	590
1999-08-11	589	590	589	590	2,000	590
1999-08-10	589	589	589	589	6,000	589
1999-08-09	559	559	551	551	3,000	551
1999-08-06	560	560	560	560	2,000	560
1999-08-05	560	560	560	560	4,000	560
1999-08-04	589	589	589	589	4,000	589
1999-08-03	600	600	590	590	2,000	590
1999-08-02	590	590	590	590	1,000	590
1999-07-30	590	591	590	591	2,000	591
1999-07-29	593	593	593	593	1,000	593
1999-07-28	590	590	590	590	1,000	590
1999-07-27	610	610	590	590	4,000	590
1999-07-26	590	600	590	590	13,000	590
1999-07-23	629	629	579	600	4,000	600
1999-07-22	630	640	630	630	3,000	630
1999-07-21	650	650	590	630	4,000	630
1999-07-16	670	670	660	660	12,000	660
1999-07-15	660	660	660	660	1,000	660
1999-07-14	659	666	650	666	8,000	666
1999-07-13	670	670	666	666	12,000	666
1999-07-12	670	679	668	668	21,000	668
1999-07-09	660	670	650	650	14,000	650
1999-07-08	651	671	651	670	20,000	670
1999-07-07	650	660	642	643	23,000	643
1999-07-06	659	660	640	642	18,000	642
1999-07-05	665	665	606	660	33,000	660
1999-07-02	552	590	552	565	13,000	565
1999-07-01	545	555	545	550	21,000	550
1999-06-30	545	545	535	540	11,000	540
1999-06-29	532	532	530	530	3,000	530
1999-06-28	530	542	530	542	5,000	542
1999-06-25	545	545	544	544	11,000	544
1999-06-24	540	545	540	545	6,000	545
1999-06-23	546	550	546	546	9,000	546
1999-06-22	550	555	550	555	11,000	555
1999-06-21	540	540	540	540	3,000	540
1999-06-18	545	545	530	530	11,000	530
1999-06-17	550	555	550	550	14,000	550
1999-06-16	543	543	540	543	9,000	543
1999-06-15	545	545	540	540	13,000	540
1999-06-14	540	555	540	550	46,000	550
1999-06-11	509	530	509	530	15,000	530
1999-06-10	501	501	500	500	12,000	500
1999-06-09	500	500	500	500	1,000	500
1999-06-07	500	500	500	500	2,000	500
1999-06-04	508	508	500	500	2,000	500
1999-06-03	510	510	510	510	1,000	510
1999-05-25	519	519	508	515	14,000	515
1999-05-24	507	509	507	509	6,000	509
1999-05-21	497	500	497	497	5,000	497
1999-05-20	490	493	490	490	5,000	490
1999-05-19	490	492	490	492	6,000	492
1999-05-18	486	486	486	486	1,000	486
1999-05-17	486	486	486	486	1,000	486
1999-05-14	490	490	481	481	3,000	481
1999-05-12	490	500	490	500	2,000	500
1999-05-11	518	519	518	518	3,000	518
1999-05-10	529	529	518	518	6,000	518
1999-05-07	500	500	487	490	6,000	490
1999-05-06	487	487	485	485	7,000	485
1999-04-30	487	487	487	487	3,000	487
1999-04-28	496	496	487	487	11,000	487
1999-04-27	495	496	495	496	6,000	496
1999-04-23	496	496	496	496	3,000	496
1999-04-22	495	498	495	496	4,000	496
1999-04-21	495	495	495	495	1,000	495
1999-04-20	495	498	495	495	7,000	495
1999-04-19	495	495	495	495	1,000	495
1999-04-16	494	494	465	465	10,000	465
1999-04-15	494	494	494	494	1,000	494
1999-04-14	499	499	495	495	4,000	495
1999-04-12	513	520	513	520	6,000	520
1999-04-09	490	498	490	498	4,000	498
1999-04-08	480	480	480	480	4,000	480
1999-04-07	465	480	465	480	6,000	480
1999-04-06	459	469	459	465	26,000	465
1999-04-05	425	439	425	439	12,000	439
1999-04-02	425	425	421	421	11,000	421
1999-03-31	421	421	421	421	1,000	421
1999-03-30	420	420	420	420	1,000	420
1999-03-26	449	449	449	449	1,000	449
1999-03-25	465	465	440	450	5,000	450
1999-03-24	450	450	440	440	4,000	440
1999-03-23	445	445	445	445	2,000	445
1999-03-19	451	451	440	440	18,000	440
1999-03-18	450	450	450	450	5,000	450
1999-03-17	440	449	440	449	3,000	449
1999-03-15	436	438	436	438	2,000	438
1999-03-12	430	430	430	430	2,000	430
1999-03-11	439	439	439	439	3,000	439
1999-03-10	439	439	438	438	9,000	438
1999-03-08	420	420	420	420	1,000	420
1999-03-04	405	405	405	405	1,000	405
1999-03-03	439	439	439	439	2,000	439
1999-03-02	440	444	435	440	9,000	440
1999-03-01	437	440	437	440	5,000	440
1999-02-26	430	431	430	431	3,000	431
1999-02-25	429	430	429	430	6,000	430
1999-02-24	428	428	428	428	2,000	428
1999-02-22	405	405	405	405	2,000	405
1999-02-19	405	405	405	405	1,000	405
1999-02-18	405	405	405	405	2,000	405
1999-02-17	410	410	407	407	3,000	407
1999-02-16	425	425	420	420	4,000	420
1999-02-15	429	429	429	429	1,000	429
1999-02-10	427	429	427	429	9,000	429
1999-02-03	400	403	400	403	7,000	403
1999-02-02	398	400	396	400	11,000	400
1999-02-01	401	402	397	397	21,000	397
1999-01-29	405	407	401	401	8,000	401
1999-01-28	400	401	400	401	5,000	401
1999-01-27	404	405	404	405	9,000	405
1999-01-26	404	406	400	406	23,000	406
1999-01-25	414	415	404	404	38,000	404
1999-01-22	410	410	410	410	10,000	410
1999-01-21	410	410	410	410	1,000	410
1999-01-20	410	410	405	405	24,000	405
1999-01-19	409	410	409	410	22,000	410
1999-01-18	420	420	420	420	13,000	420
1999-01-14	445	445	420	420	18,000	420
1999-01-13	450	450	450	450	3,000	450
1999-01-12	460	460	450	450	24,000	450
1999-01-11	470	470	460	460	26,000	460
1999-01-07	480	480	460	460	36,000	460

分割・併合履歴： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株