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
