5013 ユシロ化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 629 | 629 | 628 | 628 | 8,000 | 628 |
| 2002-12-27 | 635 | 635 | 634 | 634 | 9,000 | 634 |
| 2002-12-26 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2002-12-25 | 629 | 629 | 593 | 593 | 8,000 | 593 |
| 2002-12-24 | 592 | 598 | 592 | 594 | 4,000 | 594 |
| 2002-12-20 | 600 | 600 | 589 | 589 | 28,000 | 589 |
| 2002-12-19 | 600 | 600 | 595 | 600 | 10,000 | 600 |
| 2002-12-18 | 600 | 600 | 600 | 600 | 24,000 | 600 |
| 2002-12-17 | 601 | 601 | 600 | 600 | 25,000 | 600 |
| 2002-12-16 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 2002-12-13 | 605 | 605 | 600 | 601 | 22,000 | 601 |
| 2002-12-12 | 620 | 620 | 600 | 600 | 7,000 | 600 |
| 2002-12-11 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-12-10 | 630 | 630 | 600 | 600 | 23,000 | 600 |
| 2002-12-09 | 601 | 610 | 601 | 602 | 8,000 | 602 |
| 2002-12-06 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 2002-12-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-12-04 | 629 | 630 | 620 | 630 | 34,000 | 630 |
| 2002-12-03 | 619 | 630 | 616 | 630 | 19,000 | 630 |
| 2002-12-02 | 610 | 620 | 610 | 620 | 15,000 | 620 |
| 2002-11-29 | 604 | 629 | 604 | 610 | 91,000 | 610 |
| 2002-11-28 | 600 | 610 | 600 | 605 | 45,000 | 605 |
| 2002-11-27 | 580 | 600 | 580 | 600 | 26,000 | 600 |
| 2002-11-26 | 590 | 600 | 590 | 600 | 25,000 | 600 |
| 2002-11-25 | 598 | 598 | 590 | 590 | 5,000 | 590 |
| 2002-11-22 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2002-11-21 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-11-20 | 590 | 600 | 580 | 580 | 62,000 | 580 |
| 2002-11-19 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2002-11-18 | 594 | 600 | 590 | 600 | 21,000 | 600 |
| 2002-11-15 | 595 | 597 | 595 | 597 | 11,000 | 597 |
| 2002-11-14 | 590 | 597 | 590 | 597 | 14,000 | 597 |
| 2002-11-13 | 570 | 600 | 570 | 600 | 56,000 | 600 |
| 2002-11-12 | 585 | 598 | 575 | 598 | 9,000 | 598 |
| 2002-11-11 | 599 | 599 | 599 | 599 | 9,000 | 599 |
| 2002-11-08 | 586 | 586 | 586 | 586 | 8,000 | 586 |
| 2002-11-07 | 581 | 581 | 580 | 581 | 5,000 | 581 |
| 2002-11-06 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2002-11-05 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2002-11-01 | 568 | 588 | 568 | 569 | 9,000 | 569 |
| 2002-10-31 | 570 | 588 | 561 | 588 | 33,000 | 588 |
| 2002-10-29 | 586 | 586 | 569 | 586 | 375,000 | 586 |
| 2002-10-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-10-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-10-23 | 575 | 575 | 551 | 551 | 11,000 | 551 |
| 2002-10-22 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-10-21 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2002-10-18 | 584 | 585 | 584 | 584 | 22,000 | 584 |
| 2002-10-16 | 584 | 584 | 580 | 580 | 3,000 | 580 |
| 2002-10-15 | 577 | 577 | 575 | 575 | 2,000 | 575 |
| 2002-10-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-10 | 575 | 575 | 575 | 575 | 15,000 | 575 |
| 2002-10-09 | 579 | 579 | 577 | 577 | 46,000 | 577 |
| 2002-10-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-10-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-10-03 | 599 | 600 | 595 | 600 | 20,000 | 600 |
| 2002-10-02 | 595 | 599 | 593 | 599 | 26,000 | 599 |
| 2002-10-01 | 591 | 595 | 585 | 593 | 25,000 | 593 |
| 2002-09-30 | 590 | 591 | 590 | 591 | 5,000 | 591 |
| 2002-09-27 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2002-09-25 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2002-09-24 | 589 | 595 | 589 | 595 | 16,000 | 595 |
| 2002-09-20 | 584 | 590 | 582 | 590 | 11,000 | 590 |
| 2002-09-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-18 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-09-17 | 589 | 589 | 580 | 580 | 5,000 | 580 |
| 2002-09-13 | 580 | 585 | 580 | 585 | 65,000 | 585 |
| 2002-09-12 | 575 | 580 | 575 | 580 | 6,000 | 580 |
| 2002-09-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-09-10 | 577 | 578 | 555 | 578 | 20,000 | 578 |
| 2002-09-06 | 560 | 560 | 556 | 560 | 5,000 | 560 |
| 2002-09-05 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2002-09-04 | 570 | 570 | 555 | 559 | 4,000 | 559 |
| 2002-09-03 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-09-02 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-08-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-08-29 | 598 | 598 | 598 | 598 | 6,000 | 598 |
| 2002-08-28 | 598 | 598 | 598 | 598 | 25,000 | 598 |
| 2002-08-26 | 595 | 600 | 595 | 600 | 4,000 | 600 |
| 2002-08-23 | 595 | 600 | 594 | 600 | 38,000 | 600 |
| 2002-08-21 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2002-08-20 | 591 | 595 | 590 | 595 | 10,000 | 595 |
| 2002-08-19 | 593 | 593 | 592 | 592 | 2,000 | 592 |
| 2002-08-16 | 579 | 579 | 569 | 569 | 4,000 | 569 |
| 2002-08-15 | 559 | 569 | 559 | 569 | 2,000 | 569 |
| 2002-08-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-08-12 | 600 | 600 | 589 | 589 | 7,000 | 589 |
| 2002-08-08 | 566 | 567 | 565 | 565 | 5,000 | 565 |
| 2002-08-05 | 589 | 590 | 560 | 560 | 11,000 | 560 |
| 2002-08-02 | 580 | 580 | 577 | 580 | 5,000 | 580 |
| 2002-08-01 | 580 | 580 | 550 | 566 | 13,000 | 566 |
| 2002-07-31 | 604 | 604 | 581 | 581 | 4,000 | 581 |
| 2002-07-30 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2002-07-29 | 609 | 609 | 590 | 590 | 3,000 | 590 |
| 2002-07-26 | 610 | 610 | 600 | 610 | 10,000 | 610 |
| 2002-07-25 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 2002-07-22 | 599 | 599 | 580 | 580 | 2,000 | 580 |
| 2002-07-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-07-18 | 591 | 600 | 590 | 599 | 7,000 | 599 |
| 2002-07-17 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 2002-07-16 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-07-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-07-11 | 613 | 613 | 613 | 613 | 5,000 | 613 |
| 2002-07-10 | 635 | 635 | 629 | 629 | 14,000 | 629 |
| 2002-07-09 | 625 | 625 | 600 | 600 | 5,000 | 600 |
| 2002-07-08 | 625 | 626 | 625 | 625 | 4,000 | 625 |
| 2002-07-05 | 638 | 638 | 638 | 638 | 13,000 | 638 |
| 2002-07-02 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 2002-07-01 | 619 | 619 | 601 | 601 | 8,000 | 601 |
| 2002-06-28 | 600 | 618 | 600 | 616 | 12,000 | 616 |
| 2002-06-27 | 600 | 601 | 600 | 600 | 18,000 | 600 |
| 2002-06-26 | 600 | 600 | 600 | 600 | 28,000 | 600 |
| 2002-06-25 | 601 | 601 | 600 | 600 | 32,000 | 600 |
| 2002-06-24 | 600 | 600 | 595 | 600 | 20,000 | 600 |
| 2002-06-21 | 600 | 600 | 590 | 600 | 32,000 | 600 |
| 2002-06-20 | 600 | 600 | 600 | 600 | 24,000 | 600 |
| 2002-06-19 | 600 | 601 | 600 | 600 | 31,000 | 600 |
| 2002-06-18 | 600 | 610 | 600 | 600 | 41,000 | 600 |
| 2002-06-17 | 575 | 603 | 575 | 595 | 81,000 | 595 |
| 2002-06-14 | 565 | 566 | 565 | 565 | 4,000 | 565 |
| 2002-06-13 | 567 | 575 | 567 | 575 | 3,000 | 575 |
| 2002-06-12 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-06-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-06-10 | 579 | 588 | 575 | 575 | 23,000 | 575 |
| 2002-06-07 | 574 | 579 | 574 | 579 | 3,000 | 579 |
| 2002-06-06 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2002-06-05 | 562 | 575 | 561 | 570 | 6,000 | 570 |
| 2002-06-04 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-06-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-05-31 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2002-05-30 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2002-05-29 | 577 | 578 | 570 | 570 | 9,000 | 570 |
| 2002-05-28 | 565 | 568 | 565 | 568 | 4,000 | 568 |
| 2002-05-27 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2002-05-24 | 568 | 568 | 561 | 561 | 4,000 | 561 |
| 2002-05-23 | 562 | 562 | 560 | 560 | 10,000 | 560 |
| 2002-05-20 | 550 | 553 | 550 | 551 | 30,000 | 551 |
| 2002-05-17 | 552 | 552 | 550 | 550 | 6,000 | 550 |
| 2002-05-16 | 551 | 551 | 550 | 550 | 10,000 | 550 |
| 2002-05-15 | 550 | 554 | 550 | 554 | 13,000 | 554 |
| 2002-05-14 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2002-05-13 | 551 | 555 | 551 | 555 | 5,000 | 555 |
| 2002-05-10 | 568 | 568 | 560 | 560 | 9,000 | 560 |
| 2002-05-09 | 559 | 560 | 558 | 558 | 3,000 | 558 |
| 2002-05-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-05-07 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2002-05-02 | 568 | 568 | 567 | 567 | 5,000 | 567 |
| 2002-05-01 | 548 | 560 | 548 | 560 | 4,000 | 560 |
| 2002-04-30 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2002-04-26 | 547 | 548 | 543 | 548 | 8,000 | 548 |
| 2002-04-25 | 550 | 555 | 546 | 547 | 12,000 | 547 |
| 2002-04-24 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2002-04-23 | 555 | 558 | 552 | 558 | 13,000 | 558 |
| 2002-04-22 | 548 | 557 | 548 | 557 | 7,000 | 557 |
| 2002-04-19 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2002-04-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-04-17 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-04-16 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-04-12 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2002-04-11 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2002-04-10 | 564 | 564 | 552 | 560 | 6,000 | 560 |
| 2002-04-09 | 545 | 555 | 545 | 550 | 14,000 | 550 |
| 2002-04-08 | 565 | 565 | 563 | 565 | 5,000 | 565 |
| 2002-04-05 | 580 | 580 | 562 | 562 | 3,000 | 562 |
| 2002-04-04 | 590 | 590 | 578 | 580 | 6,000 | 580 |
| 2002-04-03 | 577 | 580 | 577 | 580 | 6,000 | 580 |
| 2002-04-02 | 562 | 576 | 562 | 576 | 3,000 | 576 |
| 2002-03-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-03-27 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2002-03-26 | 565 | 565 | 564 | 564 | 2,000 | 564 |
| 2002-03-25 | 581 | 588 | 568 | 568 | 12,000 | 568 |
| 2002-03-22 | 577 | 577 | 576 | 576 | 9,000 | 576 |
| 2002-03-20 | 582 | 582 | 577 | 577 | 6,000 | 577 |
| 2002-03-19 | 581 | 581 | 580 | 581 | 4,000 | 581 |
| 2002-03-18 | 583 | 583 | 581 | 581 | 4,000 | 581 |
| 2002-03-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-03-13 | 600 | 607 | 590 | 600 | 7,000 | 600 |
| 2002-03-12 | 619 | 620 | 601 | 601 | 5,000 | 601 |
| 2002-03-11 | 617 | 620 | 617 | 620 | 10,000 | 620 |
| 2002-03-08 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2002-03-07 | 589 | 598 | 589 | 598 | 6,000 | 598 |
| 2002-03-06 | 585 | 588 | 583 | 588 | 9,000 | 588 |
| 2002-03-05 | 584 | 584 | 582 | 582 | 7,000 | 582 |
| 2002-03-04 | 575 | 588 | 575 | 580 | 7,000 | 580 |
| 2002-03-01 | 566 | 570 | 566 | 570 | 12,000 | 570 |
| 2002-02-28 | 556 | 566 | 556 | 566 | 5,000 | 566 |
| 2002-02-27 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2002-02-26 | 570 | 570 | 545 | 545 | 5,000 | 545 |
| 2002-02-25 | 565 | 570 | 561 | 570 | 12,000 | 570 |
| 2002-02-21 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2002-02-20 | 548 | 548 | 545 | 546 | 6,000 | 546 |
| 2002-02-18 | 568 | 568 | 546 | 548 | 5,000 | 548 |
| 2002-02-15 | 560 | 568 | 560 | 568 | 8,000 | 568 |
| 2002-02-14 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2002-02-13 | 555 | 555 | 545 | 545 | 3,000 | 545 |
| 2002-02-12 | 545 | 564 | 545 | 560 | 9,000 | 560 |
| 2002-02-08 | 540 | 540 | 536 | 540 | 4,000 | 540 |
| 2002-02-07 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2002-02-06 | 532 | 532 | 531 | 531 | 4,000 | 531 |
| 2002-02-05 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 2002-02-04 | 533 | 533 | 533 | 533 | 6,000 | 533 |
| 2002-02-01 | 531 | 532 | 531 | 532 | 2,000 | 532 |
| 2002-01-31 | 547 | 547 | 530 | 530 | 6,000 | 530 |
| 2002-01-30 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 2002-01-29 | 560 | 560 | 548 | 548 | 8,000 | 548 |
| 2002-01-28 | 548 | 560 | 548 | 560 | 5,000 | 560 |
| 2002-01-25 | 555 | 555 | 545 | 546 | 8,000 | 546 |
| 2002-01-24 | 544 | 550 | 544 | 550 | 8,000 | 550 |
| 2002-01-23 | 553 | 555 | 553 | 555 | 6,000 | 555 |
| 2002-01-22 | 536 | 550 | 536 | 550 | 10,000 | 550 |
| 2002-01-16 | 545 | 545 | 522 | 522 | 3,000 | 522 |
| 2002-01-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-01-11 | 554 | 555 | 543 | 550 | 5,000 | 550 |
| 2002-01-10 | 563 | 565 | 555 | 555 | 7,000 | 555 |
| 2002-01-09 | 552 | 560 | 552 | 560 | 4,000 | 560 |
| 2002-01-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-01-04 | 555 | 555 | 555 | 555 | 2,000 | 555 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
