5013 ユシロ化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,139 | 1,140 | 1,139 | 1,139 | 13,000 | 1,139 |
| 2003-12-29 | 1,138 | 1,140 | 1,138 | 1,138 | 27,000 | 1,138 |
| 2003-12-26 | 1,138 | 1,140 | 1,138 | 1,139 | 44,000 | 1,139 |
| 2003-12-25 | 1,140 | 1,141 | 1,139 | 1,140 | 51,000 | 1,140 |
| 2003-12-24 | 1,135 | 1,145 | 1,135 | 1,143 | 102,000 | 1,143 |
| 2003-12-22 | 1,134 | 1,140 | 1,134 | 1,135 | 71,000 | 1,135 |
| 2003-12-10 | 950 | 950 | 950 | 950 | 20,000 | 950 |
| 2003-12-09 | 865 | 875 | 865 | 875 | 2,000 | 875 |
| 2003-12-08 | 841 | 850 | 841 | 850 | 10,000 | 850 |
| 2003-12-05 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2003-12-04 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2003-12-03 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2003-12-02 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2003-12-01 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-11-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-11-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-11-25 | 854 | 854 | 850 | 850 | 5,000 | 850 |
| 2003-11-21 | 832 | 835 | 832 | 835 | 3,000 | 835 |
| 2003-11-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-11-14 | 888 | 888 | 858 | 858 | 2,000 | 858 |
| 2003-11-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2003-11-11 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2003-11-10 | 905 | 905 | 905 | 905 | 8,000 | 905 |
| 2003-11-07 | 860 | 860 | 851 | 855 | 3,000 | 855 |
| 2003-11-06 | 845 | 860 | 845 | 860 | 8,000 | 860 |
| 2003-11-05 | 855 | 855 | 835 | 835 | 7,000 | 835 |
| 2003-11-04 | 850 | 860 | 850 | 860 | 6,000 | 860 |
| 2003-10-31 | 851 | 851 | 850 | 850 | 7,000 | 850 |
| 2003-10-30 | 854 | 860 | 850 | 860 | 11,000 | 860 |
| 2003-10-29 | 865 | 865 | 855 | 855 | 3,000 | 855 |
| 2003-10-28 | 920 | 920 | 880 | 880 | 2,000 | 880 |
| 2003-10-24 | 970 | 970 | 950 | 950 | 10,000 | 950 |
| 2003-10-20 | 963 | 970 | 962 | 965 | 6,000 | 965 |
| 2003-10-17 | 960 | 961 | 960 | 961 | 2,000 | 961 |
| 2003-10-16 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 2003-10-10 | 969 | 980 | 969 | 980 | 6,000 | 980 |
| 2003-10-09 | 975 | 975 | 970 | 970 | 8,000 | 970 |
| 2003-10-08 | 982 | 982 | 982 | 982 | 2,000 | 982 |
| 2003-10-07 | 990 | 995 | 990 | 995 | 2,000 | 995 |
| 2003-10-06 | 1,000 | 1,005 | 1,000 | 1,001 | 9,000 | 1,001 |
| 2003-10-03 | 1,005 | 1,005 | 1,000 | 1,002 | 23,000 | 1,002 |
| 2003-10-02 | 995 | 1,000 | 990 | 1,000 | 26,000 | 1,000 |
| 2003-10-01 | 990 | 990 | 985 | 985 | 5,000 | 985 |
| 2003-09-30 | 959 | 990 | 959 | 990 | 21,000 | 990 |
| 2003-09-29 | 988 | 988 | 985 | 985 | 4,000 | 985 |
| 2003-09-26 | 984 | 990 | 984 | 988 | 16,000 | 988 |
| 2003-09-25 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 2003-09-24 | 934 | 934 | 933 | 933 | 4,000 | 933 |
| 2003-09-22 | 930 | 930 | 920 | 930 | 23,000 | 930 |
| 2003-09-19 | 910 | 930 | 890 | 930 | 26,000 | 930 |
| 2003-09-18 | 891 | 905 | 891 | 905 | 8,000 | 905 |
| 2003-09-17 | 900 | 900 | 890 | 890 | 27,000 | 890 |
| 2003-09-16 | 849 | 901 | 849 | 901 | 11,000 | 901 |
| 2003-09-12 | 850 | 900 | 850 | 900 | 36,000 | 900 |
| 2003-09-10 | 801 | 809 | 801 | 809 | 5,000 | 809 |
| 2003-09-09 | 789 | 800 | 789 | 799 | 11,000 | 799 |
| 2003-09-05 | 786 | 790 | 775 | 775 | 15,000 | 775 |
| 2003-09-04 | 791 | 794 | 791 | 794 | 3,000 | 794 |
| 2003-09-03 | 797 | 820 | 797 | 814 | 14,000 | 814 |
| 2003-09-02 | 830 | 840 | 781 | 781 | 14,000 | 781 |
| 2003-09-01 | 786 | 800 | 786 | 800 | 7,000 | 800 |
| 2003-08-29 | 823 | 826 | 820 | 826 | 5,000 | 826 |
| 2003-08-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2003-08-26 | 780 | 797 | 780 | 797 | 3,000 | 797 |
| 2003-08-25 | 780 | 780 | 780 | 780 | 13,000 | 780 |
| 2003-08-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-08-21 | 825 | 830 | 825 | 830 | 5,000 | 830 |
| 2003-08-20 | 810 | 825 | 810 | 825 | 12,000 | 825 |
| 2003-08-19 | 792 | 800 | 792 | 800 | 3,000 | 800 |
| 2003-08-18 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 2003-08-15 | 796 | 796 | 775 | 796 | 7,000 | 796 |
| 2003-08-14 | 776 | 780 | 776 | 780 | 4,000 | 780 |
| 2003-08-13 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2003-08-12 | 830 | 830 | 780 | 790 | 3,000 | 790 |
| 2003-08-11 | 800 | 830 | 800 | 830 | 8,000 | 830 |
| 2003-08-07 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 2003-08-06 | 775 | 785 | 775 | 785 | 2,000 | 785 |
| 2003-08-05 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 2003-08-01 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 2003-07-30 | 790 | 790 | 790 | 790 | 21,000 | 790 |
| 2003-07-29 | 779 | 779 | 775 | 776 | 3,000 | 776 |
| 2003-07-28 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 2003-07-25 | 778 | 779 | 775 | 779 | 7,000 | 779 |
| 2003-07-24 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2003-07-23 | 788 | 790 | 788 | 790 | 5,000 | 790 |
| 2003-07-22 | 775 | 775 | 775 | 775 | 8,000 | 775 |
| 2003-07-18 | 776 | 788 | 775 | 788 | 14,000 | 788 |
| 2003-07-17 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 2003-07-16 | 775 | 785 | 775 | 785 | 5,000 | 785 |
| 2003-07-15 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2003-07-14 | 779 | 779 | 775 | 775 | 2,000 | 775 |
| 2003-07-10 | 790 | 790 | 790 | 790 | 19,000 | 790 |
| 2003-07-09 | 780 | 780 | 765 | 765 | 23,000 | 765 |
| 2003-07-08 | 777 | 777 | 775 | 775 | 3,000 | 775 |
| 2003-07-07 | 775 | 776 | 775 | 776 | 3,000 | 776 |
| 2003-07-04 | 790 | 790 | 775 | 775 | 13,000 | 775 |
| 2003-07-03 | 776 | 776 | 775 | 775 | 16,000 | 775 |
| 2003-07-02 | 775 | 780 | 775 | 775 | 17,000 | 775 |
| 2003-07-01 | 778 | 778 | 773 | 773 | 8,000 | 773 |
| 2003-06-30 | 775 | 780 | 775 | 780 | 13,000 | 780 |
| 2003-06-27 | 775 | 775 | 774 | 774 | 5,000 | 774 |
| 2003-06-26 | 777 | 779 | 775 | 775 | 12,000 | 775 |
| 2003-06-25 | 780 | 780 | 760 | 760 | 8,000 | 760 |
| 2003-06-24 | 780 | 780 | 760 | 779 | 26,000 | 779 |
| 2003-06-23 | 751 | 762 | 750 | 760 | 21,000 | 760 |
| 2003-06-20 | 725 | 749 | 725 | 749 | 48,000 | 749 |
| 2003-06-19 | 721 | 725 | 721 | 724 | 7,000 | 724 |
| 2003-06-18 | 720 | 725 | 720 | 725 | 18,000 | 725 |
| 2003-06-16 | 719 | 720 | 719 | 720 | 4,000 | 720 |
| 2003-06-13 | 720 | 723 | 711 | 719 | 16,000 | 719 |
| 2003-06-12 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 2003-06-11 | 720 | 720 | 718 | 720 | 17,000 | 720 |
| 2003-06-10 | 712 | 718 | 712 | 718 | 16,000 | 718 |
| 2003-06-09 | 710 | 720 | 705 | 709 | 6,000 | 709 |
| 2003-06-06 | 707 | 707 | 705 | 705 | 33,000 | 705 |
| 2003-06-05 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2003-06-04 | 705 | 705 | 702 | 704 | 15,000 | 704 |
| 2003-06-03 | 705 | 707 | 705 | 705 | 8,000 | 705 |
| 2003-06-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2003-05-30 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2003-05-29 | 702 | 702 | 701 | 701 | 2,000 | 701 |
| 2003-05-28 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2003-05-27 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2003-05-26 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2003-05-23 | 702 | 705 | 702 | 705 | 9,000 | 705 |
| 2003-05-21 | 700 | 701 | 700 | 701 | 13,000 | 701 |
| 2003-05-20 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2003-05-19 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2003-05-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-05-15 | 711 | 711 | 699 | 700 | 9,000 | 700 |
| 2003-05-14 | 715 | 715 | 701 | 701 | 3,000 | 701 |
| 2003-05-13 | 711 | 711 | 711 | 711 | 6,000 | 711 |
| 2003-05-12 | 711 | 711 | 711 | 711 | 6,000 | 711 |
| 2003-05-09 | 710 | 710 | 709 | 710 | 7,000 | 710 |
| 2003-05-07 | 718 | 718 | 711 | 711 | 3,000 | 711 |
| 2003-05-06 | 700 | 700 | 698 | 698 | 16,000 | 698 |
| 2003-05-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-05-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-04-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-04-28 | 700 | 700 | 690 | 700 | 8,000 | 700 |
| 2003-04-25 | 700 | 715 | 700 | 700 | 18,000 | 700 |
| 2003-04-24 | 650 | 730 | 650 | 729 | 15,000 | 729 |
| 2003-04-21 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-04-15 | 690 | 700 | 650 | 650 | 5,000 | 650 |
| 2003-04-11 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 2003-04-10 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 2003-04-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-04-07 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-04-03 | 640 | 650 | 640 | 650 | 20,000 | 650 |
| 2003-04-01 | 603 | 630 | 603 | 630 | 5,000 | 630 |
| 2003-03-31 | 649 | 650 | 645 | 650 | 15,000 | 650 |
| 2003-03-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-03-24 | 590 | 612 | 590 | 612 | 9,000 | 612 |
| 2003-03-20 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2003-03-19 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2003-03-18 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2003-03-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-03-14 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2003-03-13 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2003-03-12 | 649 | 650 | 649 | 650 | 8,000 | 650 |
| 2003-03-11 | 638 | 650 | 638 | 650 | 14,000 | 650 |
| 2003-03-10 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2003-03-06 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-03-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-03-03 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-02-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-02-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-02-25 | 613 | 613 | 610 | 610 | 5,000 | 610 |
| 2003-02-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-02-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-02-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-02-19 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2003-02-18 | 600 | 620 | 600 | 620 | 7,000 | 620 |
| 2003-02-17 | 603 | 610 | 603 | 610 | 6,000 | 610 |
| 2003-02-14 | 600 | 603 | 600 | 603 | 2,000 | 603 |
| 2003-02-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-02-12 | 610 | 614 | 610 | 614 | 2,000 | 614 |
| 2003-02-10 | 616 | 616 | 616 | 616 | 5,000 | 616 |
| 2003-02-07 | 609 | 609 | 602 | 605 | 6,000 | 605 |
| 2003-02-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-02-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-01-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-01-28 | 592 | 627 | 592 | 627 | 7,000 | 627 |
| 2003-01-27 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2003-01-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-01-23 | 640 | 645 | 640 | 640 | 10,000 | 640 |
| 2003-01-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-01-16 | 649 | 650 | 649 | 649 | 10,000 | 649 |
| 2003-01-15 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 2003-01-14 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2003-01-10 | 655 | 655 | 640 | 640 | 5,000 | 640 |
| 2003-01-09 | 640 | 655 | 640 | 650 | 12,000 | 650 |
| 2003-01-08 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2003-01-07 | 650 | 661 | 650 | 661 | 25,000 | 661 |
| 2003-01-06 | 638 | 650 | 635 | 650 | 11,000 | 650 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
