5013 ユシロ化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2001-12-27 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2001-12-26 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2001-12-25 | 529 | 570 | 529 | 570 | 13,000 | 570 |
| 2001-12-21 | 521 | 530 | 509 | 509 | 12,000 | 509 |
| 2001-12-20 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-12-19 | 520 | 520 | 516 | 516 | 5,000 | 516 |
| 2001-12-18 | 527 | 527 | 515 | 515 | 11,000 | 515 |
| 2001-12-17 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2001-12-14 | 530 | 530 | 526 | 526 | 3,000 | 526 |
| 2001-12-13 | 539 | 539 | 526 | 526 | 3,000 | 526 |
| 2001-12-12 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2001-12-11 | 569 | 569 | 529 | 530 | 10,000 | 530 |
| 2001-12-10 | 570 | 570 | 569 | 570 | 26,000 | 570 |
| 2001-12-07 | 522 | 525 | 522 | 523 | 3,000 | 523 |
| 2001-12-06 | 521 | 526 | 517 | 517 | 10,000 | 517 |
| 2001-12-05 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-12-04 | 511 | 512 | 511 | 512 | 5,000 | 512 |
| 2001-12-03 | 522 | 522 | 505 | 505 | 32,000 | 505 |
| 2001-11-30 | 530 | 530 | 520 | 520 | 26,000 | 520 |
| 2001-11-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-11-28 | 541 | 541 | 530 | 530 | 4,000 | 530 |
| 2001-11-27 | 552 | 552 | 551 | 551 | 8,000 | 551 |
| 2001-11-26 | 560 | 560 | 552 | 552 | 2,000 | 552 |
| 2001-11-22 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 2001-11-21 | 547 | 547 | 546 | 546 | 4,000 | 546 |
| 2001-11-20 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2001-11-19 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2001-11-16 | 528 | 530 | 520 | 520 | 22,000 | 520 |
| 2001-11-15 | 538 | 538 | 512 | 518 | 13,000 | 518 |
| 2001-11-14 | 538 | 540 | 530 | 538 | 12,000 | 538 |
| 2001-11-13 | 550 | 550 | 538 | 538 | 5,000 | 538 |
| 2001-11-12 | 571 | 571 | 550 | 550 | 12,000 | 550 |
| 2001-11-09 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 2001-11-08 | 561 | 561 | 556 | 556 | 12,000 | 556 |
| 2001-11-07 | 561 | 561 | 560 | 561 | 5,000 | 561 |
| 2001-11-06 | 570 | 575 | 560 | 560 | 18,000 | 560 |
| 2001-11-05 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2001-11-02 | 577 | 577 | 565 | 565 | 5,000 | 565 |
| 2001-11-01 | 575 | 575 | 573 | 573 | 6,000 | 573 |
| 2001-10-31 | 573 | 573 | 573 | 573 | 6,000 | 573 |
| 2001-10-30 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 2001-10-29 | 569 | 572 | 569 | 572 | 8,000 | 572 |
| 2001-10-26 | 568 | 572 | 568 | 568 | 8,000 | 568 |
| 2001-10-25 | 575 | 575 | 567 | 568 | 8,000 | 568 |
| 2001-10-24 | 560 | 565 | 560 | 565 | 7,000 | 565 |
| 2001-10-23 | 550 | 557 | 550 | 555 | 8,000 | 555 |
| 2001-10-22 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2001-10-19 | 545 | 545 | 535 | 545 | 10,000 | 545 |
| 2001-10-18 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2001-10-17 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2001-10-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-10-12 | 540 | 559 | 540 | 540 | 7,000 | 540 |
| 2001-10-11 | 543 | 543 | 526 | 530 | 4,000 | 530 |
| 2001-10-10 | 543 | 543 | 543 | 543 | 6,000 | 543 |
| 2001-10-09 | 559 | 559 | 522 | 523 | 8,000 | 523 |
| 2001-10-05 | 569 | 573 | 568 | 568 | 5,000 | 568 |
| 2001-10-04 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2001-10-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-02 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2001-09-28 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2001-09-27 | 520 | 520 | 516 | 516 | 10,000 | 516 |
| 2001-09-26 | 560 | 560 | 532 | 535 | 5,000 | 535 |
| 2001-09-25 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 2001-09-21 | 550 | 550 | 541 | 541 | 3,000 | 541 |
| 2001-09-20 | 550 | 550 | 541 | 545 | 4,000 | 545 |
| 2001-09-19 | 521 | 540 | 521 | 540 | 5,000 | 540 |
| 2001-09-18 | 511 | 511 | 505 | 505 | 9,000 | 505 |
| 2001-09-17 | 513 | 513 | 501 | 508 | 11,000 | 508 |
| 2001-09-14 | 531 | 541 | 520 | 520 | 13,000 | 520 |
| 2001-09-13 | 532 | 532 | 530 | 530 | 13,000 | 530 |
| 2001-09-12 | 574 | 574 | 560 | 560 | 8,000 | 560 |
| 2001-09-11 | 583 | 583 | 580 | 580 | 5,000 | 580 |
| 2001-09-10 | 599 | 599 | 583 | 583 | 12,000 | 583 |
| 2001-09-07 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2001-09-06 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2001-09-05 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 2001-09-04 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 2001-09-03 | 623 | 623 | 622 | 622 | 5,000 | 622 |
| 2001-08-31 | 622 | 622 | 620 | 622 | 16,000 | 622 |
| 2001-08-30 | 640 | 640 | 630 | 630 | 10,000 | 630 |
| 2001-08-29 | 645 | 645 | 640 | 640 | 5,000 | 640 |
| 2001-08-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-24 | 647 | 650 | 641 | 650 | 8,000 | 650 |
| 2001-08-23 | 646 | 646 | 631 | 641 | 5,000 | 641 |
| 2001-08-22 | 650 | 650 | 641 | 645 | 4,000 | 645 |
| 2001-08-21 | 642 | 650 | 642 | 650 | 6,000 | 650 |
| 2001-08-20 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 2001-08-17 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2001-08-16 | 670 | 670 | 657 | 657 | 6,000 | 657 |
| 2001-08-15 | 673 | 673 | 671 | 671 | 4,000 | 671 |
| 2001-08-14 | 668 | 670 | 663 | 670 | 7,000 | 670 |
| 2001-08-13 | 675 | 675 | 668 | 668 | 3,000 | 668 |
| 2001-08-10 | 678 | 678 | 678 | 678 | 6,000 | 678 |
| 2001-08-09 | 668 | 670 | 668 | 668 | 10,000 | 668 |
| 2001-08-08 | 668 | 668 | 668 | 668 | 6,000 | 668 |
| 2001-08-07 | 668 | 668 | 667 | 667 | 7,000 | 667 |
| 2001-08-06 | 673 | 673 | 667 | 667 | 4,000 | 667 |
| 2001-08-03 | 680 | 680 | 670 | 673 | 13,000 | 673 |
| 2001-08-02 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 2001-08-01 | 675 | 675 | 667 | 667 | 3,000 | 667 |
| 2001-07-31 | 665 | 665 | 660 | 665 | 9,000 | 665 |
| 2001-07-30 | 675 | 675 | 665 | 665 | 10,000 | 665 |
| 2001-07-27 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 2001-07-26 | 679 | 679 | 678 | 678 | 3,000 | 678 |
| 2001-07-25 | 677 | 678 | 676 | 678 | 7,000 | 678 |
| 2001-07-24 | 649 | 655 | 649 | 655 | 9,000 | 655 |
| 2001-07-23 | 661 | 661 | 645 | 649 | 38,000 | 649 |
| 2001-07-19 | 660 | 661 | 650 | 661 | 26,000 | 661 |
| 2001-07-18 | 700 | 700 | 680 | 680 | 19,000 | 680 |
| 2001-07-17 | 705 | 705 | 690 | 690 | 9,000 | 690 |
| 2001-07-16 | 710 | 710 | 710 | 710 | 12,000 | 710 |
| 2001-07-13 | 712 | 712 | 708 | 710 | 30,000 | 710 |
| 2001-07-12 | 717 | 717 | 710 | 710 | 10,000 | 710 |
| 2001-07-11 | 720 | 720 | 717 | 717 | 11,000 | 717 |
| 2001-07-10 | 728 | 728 | 720 | 720 | 15,000 | 720 |
| 2001-07-09 | 719 | 719 | 719 | 719 | 8,000 | 719 |
| 2001-07-06 | 735 | 740 | 730 | 735 | 25,000 | 735 |
| 2001-07-05 | 749 | 749 | 735 | 735 | 19,000 | 735 |
| 2001-07-04 | 731 | 731 | 730 | 730 | 6,000 | 730 |
| 2001-07-03 | 721 | 735 | 721 | 730 | 11,000 | 730 |
| 2001-07-02 | 720 | 726 | 720 | 721 | 12,000 | 721 |
| 2001-06-29 | 725 | 728 | 720 | 728 | 4,000 | 728 |
| 2001-06-28 | 740 | 740 | 716 | 725 | 11,000 | 725 |
| 2001-06-27 | 741 | 741 | 740 | 740 | 11,000 | 740 |
| 2001-06-26 | 731 | 740 | 730 | 730 | 5,000 | 730 |
| 2001-06-25 | 711 | 721 | 711 | 721 | 9,000 | 721 |
| 2001-06-22 | 713 | 719 | 710 | 719 | 12,000 | 719 |
| 2001-06-21 | 701 | 710 | 700 | 710 | 8,000 | 710 |
| 2001-06-20 | 703 | 703 | 696 | 698 | 7,000 | 698 |
| 2001-06-19 | 699 | 709 | 699 | 703 | 15,000 | 703 |
| 2001-06-18 | 709 | 709 | 698 | 698 | 22,000 | 698 |
| 2001-06-15 | 716 | 716 | 695 | 704 | 33,000 | 704 |
| 2001-06-14 | 746 | 746 | 725 | 726 | 6,000 | 726 |
| 2001-06-13 | 748 | 748 | 735 | 747 | 8,000 | 747 |
| 2001-06-12 | 782 | 782 | 735 | 750 | 28,000 | 750 |
| 2001-06-11 | 750 | 784 | 750 | 784 | 86,000 | 784 |
| 2001-06-08 | 735 | 750 | 730 | 750 | 21,000 | 750 |
| 2001-06-07 | 715 | 729 | 711 | 729 | 12,000 | 729 |
| 2001-06-06 | 710 | 711 | 708 | 711 | 7,000 | 711 |
| 2001-06-05 | 726 | 726 | 705 | 705 | 12,000 | 705 |
| 2001-06-04 | 716 | 716 | 714 | 715 | 6,000 | 715 |
| 2001-06-01 | 703 | 720 | 701 | 710 | 17,000 | 710 |
| 2001-05-31 | 710 | 710 | 695 | 700 | 26,000 | 700 |
| 2001-05-30 | 728 | 728 | 717 | 717 | 7,000 | 717 |
| 2001-05-29 | 726 | 730 | 726 | 727 | 8,000 | 727 |
| 2001-05-28 | 740 | 740 | 727 | 727 | 12,000 | 727 |
| 2001-05-25 | 747 | 748 | 731 | 741 | 14,000 | 741 |
| 2001-05-24 | 717 | 730 | 717 | 730 | 25,000 | 730 |
| 2001-05-23 | 740 | 750 | 710 | 715 | 34,000 | 715 |
| 2001-05-22 | 740 | 750 | 730 | 741 | 20,000 | 741 |
| 2001-05-21 | 760 | 760 | 745 | 750 | 70,000 | 750 |
| 2001-05-18 | 775 | 775 | 751 | 760 | 106,000 | 760 |
| 2001-05-17 | 759 | 795 | 740 | 745 | 191,000 | 745 |
| 2001-05-16 | 755 | 755 | 740 | 740 | 83,000 | 740 |
| 2001-05-15 | 736 | 761 | 730 | 755 | 164,000 | 755 |
| 2001-05-14 | 695 | 731 | 695 | 730 | 76,000 | 730 |
| 2001-05-11 | 720 | 734 | 695 | 695 | 93,000 | 695 |
| 2001-05-10 | 708 | 726 | 705 | 719 | 56,000 | 719 |
| 2001-05-09 | 700 | 700 | 685 | 695 | 46,000 | 695 |
| 2001-05-08 | 741 | 741 | 710 | 710 | 110,000 | 710 |
| 2001-05-07 | 699 | 737 | 698 | 737 | 145,000 | 737 |
| 2001-05-02 | 669 | 699 | 669 | 685 | 109,000 | 685 |
| 2001-05-01 | 639 | 680 | 639 | 665 | 75,000 | 665 |
| 2001-04-27 | 630 | 630 | 620 | 621 | 22,000 | 621 |
| 2001-04-26 | 630 | 640 | 625 | 631 | 41,000 | 631 |
| 2001-04-25 | 620 | 628 | 618 | 628 | 15,000 | 628 |
| 2001-04-24 | 600 | 610 | 594 | 610 | 17,000 | 610 |
| 2001-04-23 | 590 | 600 | 590 | 600 | 17,000 | 600 |
| 2001-04-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-04-19 | 590 | 591 | 590 | 590 | 8,000 | 590 |
| 2001-04-18 | 597 | 599 | 590 | 590 | 12,000 | 590 |
| 2001-04-17 | 598 | 599 | 595 | 599 | 7,000 | 599 |
| 2001-04-16 | 599 | 599 | 598 | 598 | 20,000 | 598 |
| 2001-04-13 | 590 | 599 | 590 | 599 | 5,000 | 599 |
| 2001-04-12 | 590 | 590 | 585 | 585 | 6,000 | 585 |
| 2001-04-11 | 586 | 600 | 586 | 590 | 22,000 | 590 |
| 2001-04-10 | 586 | 586 | 581 | 581 | 13,000 | 581 |
| 2001-04-09 | 587 | 587 | 576 | 576 | 11,000 | 576 |
| 2001-04-06 | 579 | 580 | 572 | 580 | 13,000 | 580 |
| 2001-04-05 | 578 | 579 | 570 | 579 | 6,000 | 579 |
| 2001-04-04 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2001-04-03 | 579 | 579 | 571 | 579 | 4,000 | 579 |
| 2001-04-02 | 567 | 580 | 567 | 580 | 3,000 | 580 |
| 2001-03-29 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2001-03-28 | 587 | 588 | 580 | 588 | 11,000 | 588 |
| 2001-03-27 | 600 | 600 | 586 | 588 | 10,000 | 588 |
| 2001-03-26 | 600 | 600 | 586 | 600 | 25,000 | 600 |
| 2001-03-23 | 585 | 589 | 585 | 589 | 10,000 | 589 |
| 2001-03-22 | 589 | 589 | 570 | 585 | 17,000 | 585 |
| 2001-03-21 | 558 | 588 | 558 | 579 | 47,000 | 579 |
| 2001-03-19 | 538 | 558 | 538 | 558 | 8,000 | 558 |
| 2001-03-16 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2001-03-15 | 535 | 535 | 520 | 529 | 13,000 | 529 |
| 2001-03-14 | 541 | 550 | 535 | 535 | 7,000 | 535 |
| 2001-03-13 | 548 | 548 | 540 | 540 | 4,000 | 540 |
| 2001-03-12 | 541 | 555 | 541 | 555 | 15,000 | 555 |
| 2001-03-09 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 2001-03-08 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2001-03-07 | 540 | 544 | 540 | 540 | 9,000 | 540 |
| 2001-03-06 | 535 | 540 | 521 | 540 | 14,000 | 540 |
| 2001-03-05 | 540 | 541 | 540 | 540 | 8,000 | 540 |
| 2001-03-02 | 541 | 541 | 540 | 540 | 11,000 | 540 |
| 2001-03-01 | 553 | 553 | 540 | 540 | 15,000 | 540 |
| 2001-02-28 | 567 | 567 | 542 | 543 | 15,000 | 543 |
| 2001-02-27 | 568 | 568 | 555 | 568 | 23,000 | 568 |
| 2001-02-26 | 544 | 555 | 536 | 555 | 23,000 | 555 |
| 2001-02-23 | 530 | 536 | 526 | 536 | 29,000 | 536 |
| 2001-02-22 | 520 | 525 | 520 | 525 | 11,000 | 525 |
| 2001-02-21 | 528 | 530 | 520 | 520 | 26,000 | 520 |
| 2001-02-20 | 528 | 530 | 528 | 530 | 12,000 | 530 |
| 2001-02-19 | 530 | 530 | 520 | 530 | 22,000 | 530 |
| 2001-02-16 | 530 | 530 | 520 | 530 | 29,000 | 530 |
| 2001-02-15 | 520 | 529 | 520 | 528 | 15,000 | 528 |
| 2001-02-14 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-02-13 | 540 | 545 | 508 | 510 | 17,000 | 510 |
| 2001-02-09 | 506 | 506 | 503 | 506 | 11,000 | 506 |
| 2001-02-08 | 506 | 506 | 505 | 506 | 5,000 | 506 |
| 2001-02-07 | 515 | 515 | 505 | 505 | 2,000 | 505 |
| 2001-02-06 | 525 | 525 | 515 | 515 | 8,000 | 515 |
| 2001-02-05 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2001-02-02 | 525 | 529 | 525 | 529 | 6,000 | 529 |
| 2001-02-01 | 529 | 529 | 525 | 525 | 3,000 | 525 |
| 2001-01-31 | 534 | 535 | 534 | 535 | 3,000 | 535 |
| 2001-01-30 | 532 | 535 | 532 | 535 | 4,000 | 535 |
| 2001-01-29 | 521 | 533 | 521 | 532 | 8,000 | 532 |
| 2001-01-26 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-01-25 | 549 | 549 | 520 | 520 | 25,000 | 520 |
| 2001-01-24 | 531 | 531 | 530 | 530 | 8,000 | 530 |
| 2001-01-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-01-22 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2001-01-19 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 2001-01-18 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 2001-01-17 | 505 | 508 | 505 | 505 | 4,000 | 505 |
| 2001-01-16 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2001-01-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-01-12 | 485 | 505 | 485 | 505 | 22,000 | 505 |
| 2001-01-11 | 485 | 485 | 470 | 470 | 62,000 | 470 |
| 2001-01-10 | 495 | 495 | 480 | 485 | 28,000 | 485 |
| 2001-01-09 | 501 | 502 | 498 | 498 | 24,000 | 498 |
| 2001-01-05 | 509 | 509 | 500 | 500 | 27,000 | 500 |
| 2001-01-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
