5013 ユシロ化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 2000-12-28 | 525 | 525 | 520 | 520 | 7,000 | 520 |
| 2000-12-27 | 521 | 521 | 520 | 520 | 18,000 | 520 |
| 2000-12-26 | 511 | 511 | 500 | 501 | 13,000 | 501 |
| 2000-12-25 | 525 | 525 | 510 | 510 | 11,000 | 510 |
| 2000-12-22 | 520 | 525 | 520 | 520 | 24,000 | 520 |
| 2000-12-21 | 515 | 515 | 500 | 500 | 22,000 | 500 |
| 2000-12-20 | 537 | 537 | 518 | 520 | 16,000 | 520 |
| 2000-12-19 | 536 | 550 | 535 | 537 | 15,000 | 537 |
| 2000-12-18 | 550 | 550 | 535 | 535 | 11,000 | 535 |
| 2000-12-15 | 538 | 550 | 537 | 550 | 9,000 | 550 |
| 2000-12-14 | 539 | 539 | 538 | 538 | 8,000 | 538 |
| 2000-12-13 | 538 | 538 | 538 | 538 | 3,000 | 538 |
| 2000-12-12 | 570 | 570 | 560 | 560 | 8,000 | 560 |
| 2000-12-11 | 570 | 570 | 569 | 569 | 15,000 | 569 |
| 2000-12-08 | 550 | 560 | 550 | 550 | 16,000 | 550 |
| 2000-12-07 | 549 | 549 | 548 | 548 | 4,000 | 548 |
| 2000-12-06 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2000-12-04 | 526 | 530 | 522 | 522 | 9,000 | 522 |
| 2000-12-01 | 516 | 530 | 516 | 530 | 5,000 | 530 |
| 2000-11-30 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 2000-11-29 | 531 | 535 | 531 | 531 | 4,000 | 531 |
| 2000-11-28 | 531 | 560 | 517 | 525 | 12,000 | 525 |
| 2000-11-27 | 535 | 535 | 513 | 530 | 11,000 | 530 |
| 2000-11-24 | 540 | 540 | 526 | 535 | 8,000 | 535 |
| 2000-11-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-11-21 | 535 | 536 | 506 | 506 | 7,000 | 506 |
| 2000-11-20 | 544 | 560 | 543 | 543 | 18,000 | 543 |
| 2000-11-17 | 543 | 543 | 543 | 543 | 7,000 | 543 |
| 2000-11-16 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 2000-11-15 | 553 | 553 | 543 | 543 | 3,000 | 543 |
| 2000-11-14 | 550 | 555 | 550 | 553 | 8,000 | 553 |
| 2000-11-13 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2000-11-10 | 560 | 560 | 559 | 560 | 11,000 | 560 |
| 2000-11-09 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-11-08 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2000-11-07 | 566 | 568 | 566 | 566 | 4,000 | 566 |
| 2000-11-06 | 566 | 567 | 566 | 566 | 5,000 | 566 |
| 2000-11-02 | 557 | 565 | 557 | 565 | 6,000 | 565 |
| 2000-11-01 | 555 | 560 | 555 | 556 | 11,000 | 556 |
| 2000-10-31 | 551 | 551 | 550 | 550 | 14,000 | 550 |
| 2000-10-30 | 555 | 569 | 555 | 555 | 24,000 | 555 |
| 2000-10-25 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 2000-10-23 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2000-10-20 | 500 | 502 | 500 | 502 | 3,000 | 502 |
| 2000-10-19 | 510 | 510 | 500 | 510 | 13,000 | 510 |
| 2000-10-18 | 511 | 511 | 510 | 511 | 7,000 | 511 |
| 2000-10-17 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2000-10-16 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-10-13 | 520 | 520 | 505 | 505 | 10,000 | 505 |
| 2000-10-12 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2000-10-11 | 531 | 531 | 510 | 515 | 15,000 | 515 |
| 2000-10-10 | 531 | 531 | 530 | 531 | 11,000 | 531 |
| 2000-10-06 | 530 | 530 | 511 | 511 | 7,000 | 511 |
| 2000-10-04 | 521 | 530 | 520 | 530 | 8,000 | 530 |
| 2000-10-03 | 530 | 535 | 530 | 530 | 5,000 | 530 |
| 2000-10-02 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2000-09-29 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2000-09-28 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 2000-09-26 | 557 | 557 | 557 | 557 | 6,000 | 557 |
| 2000-09-25 | 555 | 560 | 555 | 556 | 11,000 | 556 |
| 2000-09-22 | 556 | 557 | 555 | 555 | 5,000 | 555 |
| 2000-09-21 | 570 | 570 | 555 | 555 | 20,000 | 555 |
| 2000-09-20 | 550 | 560 | 550 | 551 | 13,000 | 551 |
| 2000-09-19 | 550 | 570 | 550 | 570 | 14,000 | 570 |
| 2000-09-18 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2000-09-14 | 550 | 570 | 550 | 570 | 9,000 | 570 |
| 2000-09-13 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2000-09-12 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2000-09-11 | 570 | 579 | 560 | 560 | 11,000 | 560 |
| 2000-09-08 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 2000-09-07 | 546 | 547 | 545 | 545 | 20,000 | 545 |
| 2000-09-06 | 550 | 551 | 545 | 546 | 9,000 | 546 |
| 2000-09-05 | 570 | 570 | 550 | 550 | 10,000 | 550 |
| 2000-09-04 | 573 | 573 | 573 | 573 | 4,000 | 573 |
| 2000-09-01 | 581 | 581 | 573 | 573 | 8,000 | 573 |
| 2000-08-31 | 580 | 581 | 580 | 581 | 14,000 | 581 |
| 2000-08-30 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 2000-08-29 | 581 | 582 | 576 | 580 | 14,000 | 580 |
| 2000-08-28 | 572 | 581 | 572 | 581 | 13,000 | 581 |
| 2000-08-25 | 563 | 572 | 562 | 572 | 22,000 | 572 |
| 2000-08-24 | 570 | 570 | 561 | 561 | 13,000 | 561 |
| 2000-08-23 | 565 | 570 | 565 | 570 | 2,000 | 570 |
| 2000-08-22 | 551 | 565 | 551 | 565 | 4,000 | 565 |
| 2000-08-21 | 556 | 560 | 550 | 550 | 14,000 | 550 |
| 2000-08-18 | 559 | 559 | 555 | 555 | 2,000 | 555 |
| 2000-08-17 | 560 | 560 | 555 | 560 | 14,000 | 560 |
| 2000-08-16 | 561 | 564 | 560 | 560 | 13,000 | 560 |
| 2000-08-15 | 556 | 566 | 556 | 560 | 5,000 | 560 |
| 2000-08-14 | 565 | 565 | 556 | 556 | 12,000 | 556 |
| 2000-08-11 | 559 | 569 | 555 | 565 | 10,000 | 565 |
| 2000-08-10 | 570 | 570 | 555 | 559 | 13,000 | 559 |
| 2000-08-09 | 562 | 563 | 562 | 563 | 5,000 | 563 |
| 2000-08-08 | 560 | 562 | 560 | 562 | 3,000 | 562 |
| 2000-08-07 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2000-08-04 | 570 | 570 | 560 | 560 | 20,000 | 560 |
| 2000-08-03 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2000-08-02 | 561 | 580 | 561 | 570 | 10,000 | 570 |
| 2000-08-01 | 550 | 560 | 550 | 560 | 21,000 | 560 |
| 2000-07-31 | 550 | 550 | 540 | 543 | 20,000 | 543 |
| 2000-07-28 | 555 | 560 | 532 | 550 | 19,000 | 550 |
| 2000-07-27 | 570 | 570 | 556 | 556 | 15,000 | 556 |
| 2000-07-26 | 573 | 574 | 570 | 570 | 14,000 | 570 |
| 2000-07-25 | 570 | 579 | 569 | 573 | 20,000 | 573 |
| 2000-07-24 | 589 | 589 | 569 | 570 | 39,000 | 570 |
| 2000-07-21 | 601 | 610 | 591 | 591 | 34,000 | 591 |
| 2000-07-19 | 591 | 601 | 591 | 600 | 40,000 | 600 |
| 2000-07-18 | 630 | 630 | 591 | 591 | 71,000 | 591 |
| 2000-07-17 | 640 | 640 | 630 | 631 | 39,000 | 631 |
| 2000-07-14 | 640 | 640 | 631 | 639 | 30,000 | 639 |
| 2000-07-13 | 650 | 650 | 630 | 630 | 62,000 | 630 |
| 2000-07-12 | 648 | 650 | 630 | 643 | 53,000 | 643 |
| 2000-07-11 | 646 | 646 | 630 | 635 | 87,000 | 635 |
| 2000-07-10 | 665 | 680 | 650 | 655 | 246,000 | 655 |
| 2000-07-07 | 595 | 645 | 595 | 645 | 233,000 | 645 |
| 2000-07-06 | 600 | 600 | 590 | 593 | 90,000 | 593 |
| 2000-07-05 | 599 | 599 | 570 | 580 | 79,000 | 580 |
| 2000-07-04 | 600 | 615 | 580 | 595 | 81,000 | 595 |
| 2000-07-03 | 585 | 595 | 580 | 595 | 119,000 | 595 |
| 2000-06-30 | 557 | 575 | 556 | 575 | 41,000 | 575 |
| 2000-06-29 | 565 | 568 | 556 | 556 | 61,000 | 556 |
| 2000-06-28 | 541 | 550 | 535 | 550 | 40,000 | 550 |
| 2000-06-27 | 531 | 551 | 531 | 537 | 36,000 | 537 |
| 2000-06-26 | 562 | 570 | 561 | 565 | 41,000 | 565 |
| 2000-06-23 | 550 | 558 | 550 | 558 | 12,000 | 558 |
| 2000-06-22 | 531 | 560 | 531 | 550 | 44,000 | 550 |
| 2000-06-21 | 546 | 546 | 530 | 530 | 27,000 | 530 |
| 2000-06-20 | 550 | 555 | 548 | 549 | 39,000 | 549 |
| 2000-06-19 | 527 | 549 | 526 | 548 | 36,000 | 548 |
| 2000-06-16 | 541 | 545 | 526 | 526 | 24,000 | 526 |
| 2000-06-15 | 546 | 551 | 541 | 541 | 22,000 | 541 |
| 2000-06-14 | 593 | 609 | 531 | 531 | 151,000 | 531 |
| 2000-06-13 | 570 | 595 | 567 | 590 | 247,000 | 590 |
| 2000-06-12 | 554 | 565 | 535 | 553 | 230,000 | 553 |
| 2000-06-09 | 474 | 545 | 474 | 525 | 76,000 | 525 |
| 2000-06-08 | 460 | 475 | 460 | 475 | 8,000 | 475 |
| 2000-06-07 | 457 | 460 | 457 | 460 | 8,000 | 460 |
| 2000-06-06 | 458 | 460 | 458 | 459 | 6,000 | 459 |
| 2000-06-05 | 458 | 459 | 457 | 457 | 7,000 | 457 |
| 2000-06-02 | 450 | 457 | 450 | 457 | 6,000 | 457 |
| 2000-06-01 | 450 | 450 | 440 | 445 | 23,000 | 445 |
| 2000-05-31 | 446 | 455 | 446 | 450 | 16,000 | 450 |
| 2000-05-30 | 455 | 464 | 455 | 464 | 7,000 | 464 |
| 2000-05-29 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2000-05-26 | 449 | 455 | 445 | 455 | 5,000 | 455 |
| 2000-05-25 | 460 | 460 | 445 | 449 | 18,000 | 449 |
| 2000-05-24 | 454 | 454 | 450 | 450 | 15,000 | 450 |
| 2000-05-23 | 470 | 470 | 451 | 454 | 15,000 | 454 |
| 2000-05-22 | 471 | 471 | 465 | 470 | 6,000 | 470 |
| 2000-05-19 | 484 | 485 | 471 | 471 | 16,000 | 471 |
| 2000-05-18 | 510 | 510 | 471 | 487 | 41,000 | 487 |
| 2000-05-17 | 480 | 508 | 480 | 500 | 108,000 | 500 |
| 2000-05-16 | 430 | 460 | 430 | 460 | 45,000 | 460 |
| 2000-05-15 | 425 | 435 | 420 | 435 | 14,000 | 435 |
| 2000-05-12 | 430 | 430 | 425 | 425 | 13,000 | 425 |
| 2000-05-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-05-10 | 445 | 445 | 440 | 440 | 12,000 | 440 |
| 2000-05-09 | 430 | 440 | 430 | 440 | 13,000 | 440 |
| 2000-05-08 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2000-05-02 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2000-05-01 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2000-04-28 | 413 | 430 | 412 | 430 | 8,000 | 430 |
| 2000-04-27 | 412 | 425 | 411 | 411 | 8,000 | 411 |
| 2000-04-26 | 421 | 430 | 410 | 410 | 10,000 | 410 |
| 2000-04-25 | 435 | 435 | 410 | 410 | 5,000 | 410 |
| 2000-04-24 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2000-04-21 | 416 | 420 | 402 | 402 | 28,000 | 402 |
| 2000-04-20 | 411 | 416 | 410 | 411 | 17,000 | 411 |
| 2000-04-19 | 435 | 440 | 430 | 430 | 5,000 | 430 |
| 2000-04-18 | 420 | 440 | 410 | 440 | 16,000 | 440 |
| 2000-04-17 | 400 | 407 | 400 | 407 | 6,000 | 407 |
| 2000-04-14 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-04-13 | 470 | 470 | 450 | 450 | 8,000 | 450 |
| 2000-04-12 | 465 | 465 | 460 | 460 | 8,000 | 460 |
| 2000-04-11 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 2000-04-10 | 470 | 470 | 463 | 465 | 9,000 | 465 |
| 2000-04-07 | 460 | 460 | 455 | 460 | 20,000 | 460 |
| 2000-04-06 | 464 | 464 | 460 | 460 | 10,000 | 460 |
| 2000-04-05 | 465 | 467 | 464 | 464 | 12,000 | 464 |
| 2000-04-04 | 470 | 470 | 460 | 460 | 32,000 | 460 |
| 2000-04-03 | 470 | 475 | 470 | 475 | 8,000 | 475 |
| 2000-03-31 | 479 | 479 | 465 | 465 | 6,000 | 465 |
| 2000-03-30 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2000-03-29 | 480 | 499 | 480 | 499 | 3,000 | 499 |
| 2000-03-28 | 494 | 494 | 470 | 470 | 7,000 | 470 |
| 2000-03-27 | 500 | 515 | 500 | 500 | 9,000 | 500 |
| 2000-03-24 | 475 | 490 | 475 | 480 | 23,000 | 480 |
| 2000-03-23 | 470 | 470 | 465 | 465 | 15,000 | 465 |
| 2000-03-22 | 467 | 470 | 462 | 470 | 14,000 | 470 |
| 2000-03-21 | 470 | 480 | 451 | 460 | 36,000 | 460 |
| 2000-03-17 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 2000-03-16 | 470 | 480 | 470 | 480 | 19,000 | 480 |
| 2000-03-15 | 506 | 506 | 470 | 470 | 25,000 | 470 |
| 2000-03-14 | 490 | 505 | 485 | 500 | 10,000 | 500 |
| 2000-03-13 | 501 | 510 | 490 | 490 | 28,000 | 490 |
| 2000-03-10 | 530 | 530 | 501 | 501 | 35,000 | 501 |
| 2000-03-09 | 544 | 544 | 525 | 530 | 37,000 | 530 |
| 2000-03-08 | 504 | 515 | 499 | 515 | 63,000 | 515 |
| 2000-03-07 | 580 | 580 | 520 | 534 | 107,000 | 534 |
| 2000-03-06 | 522 | 570 | 522 | 560 | 176,000 | 560 |
| 2000-03-03 | 530 | 545 | 501 | 512 | 146,000 | 512 |
| 2000-03-02 | 530 | 530 | 499 | 525 | 125,000 | 525 |
| 2000-03-01 | 528 | 540 | 481 | 530 | 247,000 | 530 |
| 2000-02-29 | 469 | 504 | 465 | 504 | 174,000 | 504 |
| 2000-02-28 | 420 | 424 | 417 | 424 | 174,000 | 424 |
| 2000-02-25 | 410 | 415 | 410 | 415 | 13,000 | 415 |
| 2000-02-24 | 420 | 420 | 414 | 414 | 32,000 | 414 |
| 2000-02-23 | 399 | 414 | 399 | 414 | 47,000 | 414 |
| 2000-02-22 | 400 | 400 | 398 | 398 | 7,000 | 398 |
| 2000-02-21 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2000-02-18 | 400 | 410 | 399 | 400 | 20,000 | 400 |
| 2000-02-17 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2000-02-15 | 414 | 414 | 409 | 410 | 11,000 | 410 |
| 2000-02-10 | 419 | 420 | 419 | 420 | 7,000 | 420 |
| 2000-02-09 | 401 | 405 | 400 | 405 | 8,000 | 405 |
| 2000-02-08 | 410 | 410 | 395 | 395 | 16,000 | 395 |
| 2000-02-07 | 420 | 420 | 415 | 415 | 8,000 | 415 |
| 2000-02-04 | 420 | 420 | 411 | 411 | 8,000 | 411 |
| 2000-02-03 | 422 | 424 | 421 | 424 | 10,000 | 424 |
| 2000-02-02 | 421 | 425 | 420 | 425 | 16,000 | 425 |
| 2000-02-01 | 426 | 426 | 420 | 420 | 14,000 | 420 |
| 2000-01-31 | 440 | 440 | 420 | 420 | 3,000 | 420 |
| 2000-01-26 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-01-25 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2000-01-24 | 435 | 445 | 435 | 445 | 3,000 | 445 |
| 2000-01-21 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2000-01-20 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 2000-01-18 | 447 | 450 | 431 | 438 | 5,000 | 438 |
| 2000-01-17 | 445 | 447 | 445 | 447 | 5,000 | 447 |
| 2000-01-14 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2000-01-13 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2000-01-12 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-01-11 | 430 | 430 | 415 | 415 | 11,000 | 415 |
| 2000-01-07 | 400 | 406 | 400 | 406 | 5,000 | 406 |
| 2000-01-06 | 400 | 418 | 400 | 405 | 7,000 | 405 |
| 2000-01-05 | 418 | 418 | 396 | 396 | 8,000 | 396 |
| 2000-01-04 | 410 | 425 | 410 | 425 | 2,000 | 425 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
