5013 ユシロ化学工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,300	2,305	2,290	2,295	4,700	2,295
2006-12-28	2,290	2,310	2,285	2,300	22,500	2,300
2006-12-27	2,290	2,315	2,290	2,290	20,900	2,290
2006-12-26	2,300	2,310	2,295	2,300	19,900	2,300
2006-12-25	2,320	2,320	2,305	2,305	11,000	2,305
2006-12-22	2,325	2,325	2,310	2,320	11,500	2,320
2006-12-21	2,330	2,330	2,315	2,325	18,000	2,325
2006-12-20	2,330	2,340	2,320	2,330	21,300	2,330
2006-12-19	2,345	2,355	2,320	2,325	28,900	2,325
2006-12-18	2,350	2,360	2,340	2,340	16,000	2,340
2006-12-15	2,340	2,345	2,325	2,335	11,300	2,335
2006-12-14	2,345	2,350	2,330	2,335	16,700	2,335
2006-12-13	2,350	2,350	2,305	2,340	16,900	2,340
2006-12-12	2,350	2,350	2,325	2,345	35,000	2,345
2006-12-11	2,310	2,325	2,290	2,320	39,700	2,320
2006-12-08	2,295	2,295	2,260	2,265	41,500	2,265
2006-12-07	2,270	2,280	2,265	2,265	14,900	2,265
2006-12-06	2,250	2,275	2,250	2,270	24,900	2,270
2006-12-05	2,280	2,280	2,260	2,260	13,300	2,260
2006-12-04	2,290	2,290	2,265	2,275	26,000	2,275
2006-12-01	2,260	2,280	2,260	2,275	25,000	2,275
2006-11-30	2,270	2,270	2,225	2,250	13,200	2,250
2006-11-29	2,215	2,265	2,215	2,260	23,700	2,260
2006-11-28	2,200	2,215	2,190	2,215	11,800	2,215
2006-11-27	2,155	2,200	2,155	2,200	8,300	2,200
2006-11-24	2,170	2,170	2,150	2,155	8,800	2,155
2006-11-22	2,175	2,220	2,140	2,170	10,600	2,170
2006-11-21	2,200	2,240	2,130	2,175	25,600	2,175
2006-11-20	2,255	2,270	2,190	2,205	24,600	2,205
2006-11-17	2,260	2,275	2,220	2,255	14,500	2,255
2006-11-16	2,245	2,280	2,245	2,280	18,400	2,280
2006-11-15	2,285	2,285	2,240	2,240	13,300	2,240
2006-11-14	2,230	2,265	2,230	2,230	8,100	2,230
2006-11-13	2,225	2,230	2,195	2,220	22,400	2,220
2006-11-10	2,230	2,255	2,225	2,235	10,600	2,235
2006-11-09	2,225	2,260	2,215	2,225	21,600	2,225
2006-11-08	2,230	2,230	2,220	2,220	16,400	2,220
2006-11-07	2,250	2,250	2,235	2,240	9,200	2,240
2006-11-06	2,240	2,250	2,230	2,235	31,900	2,235
2006-11-02	2,250	2,260	2,230	2,250	10,200	2,250
2006-11-01	2,230	2,260	2,220	2,255	15,200	2,255
2006-10-31	2,255	2,295	2,230	2,230	43,800	2,230
2006-10-30	2,305	2,345	2,260	2,260	23,500	2,260
2006-10-27	2,320	2,345	2,300	2,305	14,700	2,305
2006-10-26	2,350	2,360	2,320	2,325	13,200	2,325
2006-10-25	2,340	2,360	2,340	2,360	7,500	2,360
2006-10-24	2,355	2,360	2,350	2,350	11,900	2,350
2006-10-23	2,345	2,380	2,345	2,370	7,000	2,370
2006-10-20	2,355	2,375	2,355	2,365	8,500	2,365
2006-10-19	2,360	2,380	2,350	2,365	15,900	2,365
2006-10-18	2,355	2,370	2,335	2,360	15,600	2,360
2006-10-17	2,325	2,345	2,320	2,335	15,100	2,335
2006-10-16	2,300	2,320	2,290	2,320	18,100	2,320
2006-10-13	2,245	2,275	2,230	2,275	13,900	2,275
2006-10-12	2,235	2,235	2,215	2,225	10,200	2,225
2006-10-11	2,280	2,285	2,240	2,240	28,200	2,240
2006-10-10	2,300	2,300	2,270	2,280	20,600	2,280
2006-10-06	2,260	2,300	2,250	2,280	18,500	2,280
2006-10-05	2,305	2,320	2,260	2,265	32,900	2,265
2006-10-04	2,315	2,320	2,300	2,300	19,100	2,300
2006-10-03	2,350	2,350	2,305	2,325	18,000	2,325
2006-10-02	2,350	2,355	2,325	2,345	22,100	2,345
2006-09-29	2,415	2,415	2,365	2,365	7,300	2,365
2006-09-28	2,400	2,440	2,380	2,380	12,600	2,380
2006-09-27	2,450	2,450	2,370	2,385	17,300	2,385
2006-09-26	2,370	2,370	2,310	2,315	24,900	2,315
2006-09-25	2,380	2,450	2,380	2,435	22,400	2,435
2006-09-22	2,475	2,480	2,450	2,460	13,900	2,460
2006-09-21	2,495	2,520	2,480	2,480	7,100	2,480
2006-09-20	2,500	2,500	2,465	2,490	16,700	2,490
2006-09-19	2,515	2,530	2,490	2,495	26,900	2,495
2006-09-15	2,535	2,540	2,510	2,530	11,600	2,530
2006-09-14	2,520	2,540	2,510	2,540	17,300	2,540
2006-09-13	2,555	2,555	2,530	2,530	12,800	2,530
2006-09-12	2,530	2,555	2,515	2,545	21,300	2,545
2006-09-11	2,560	2,560	2,505	2,505	26,400	2,505
2006-09-08	2,565	2,575	2,510	2,555	44,900	2,555
2006-09-07	2,525	2,550	2,515	2,520	36,100	2,520
2006-09-06	2,480	2,600	2,465	2,510	36,600	2,510
2006-09-05	2,385	2,450	2,385	2,440	23,900	2,440
2006-09-04	2,380	2,390	2,370	2,385	21,200	2,385
2006-09-01	2,375	2,380	2,360	2,375	9,600	2,375
2006-08-31	2,360	2,370	2,355	2,370	13,000	2,370
2006-08-30	2,365	2,375	2,350	2,355	13,600	2,355
2006-08-29	2,355	2,365	2,355	2,360	7,700	2,360
2006-08-28	2,380	2,380	2,350	2,355	15,300	2,355
2006-08-25	2,360	2,370	2,355	2,355	14,700	2,355
2006-08-24	2,375	2,375	2,350	2,350	11,300	2,350
2006-08-23	2,365	2,370	2,350	2,360	11,900	2,360
2006-08-22	2,370	2,375	2,360	2,365	10,000	2,365
2006-08-21	2,365	2,395	2,350	2,360	22,600	2,360
2006-08-18	2,355	2,380	2,345	2,365	26,900	2,365
2006-08-17	2,365	2,365	2,350	2,350	26,900	2,350
2006-08-16	2,360	2,365	2,340	2,365	21,400	2,365
2006-08-15	2,355	2,355	2,340	2,350	13,700	2,350
2006-08-14	2,360	2,360	2,350	2,355	11,400	2,355
2006-08-11	2,360	2,370	2,350	2,365	12,800	2,365
2006-08-10	2,355	2,380	2,345	2,365	13,700	2,365
2006-08-09	2,360	2,370	2,325	2,370	16,600	2,370
2006-08-08	2,370	2,390	2,360	2,360	11,400	2,360
2006-08-07	2,410	2,410	2,365	2,370	12,100	2,370
2006-08-04	2,400	2,415	2,390	2,415	10,000	2,415
2006-08-03	2,410	2,420	2,400	2,405	5,600	2,405
2006-08-02	2,410	2,415	2,385	2,405	5,600	2,405
2006-08-01	2,430	2,430	2,385	2,405	7,100	2,405
2006-07-31	2,380	2,430	2,370	2,430	16,200	2,430
2006-07-28	2,370	2,385	2,360	2,385	10,000	2,385
2006-07-27	2,320	2,365	2,315	2,365	9,000	2,365
2006-07-26	2,390	2,390	2,325	2,330	7,600	2,330
2006-07-25	2,395	2,395	2,355	2,385	14,400	2,385
2006-07-24	2,310	2,320	2,280	2,315	14,100	2,315
2006-07-21	2,380	2,390	2,340	2,345	13,500	2,345
2006-07-20	2,390	2,410	2,350	2,400	7,800	2,400
2006-07-19	2,385	2,405	2,300	2,350	12,700	2,350
2006-07-18	2,480	2,480	2,370	2,380	20,600	2,380
2006-07-14	2,505	2,510	2,485	2,485	10,000	2,485
2006-07-13	2,480	2,550	2,455	2,530	25,400	2,530
2006-07-12	2,500	2,515	2,480	2,480	13,600	2,480
2006-07-11	2,490	2,515	2,485	2,500	11,900	2,500
2006-07-10	2,535	2,535	2,490	2,510	29,100	2,510
2006-07-07	2,490	2,495	2,480	2,490	13,700	2,490
2006-07-06	2,500	2,505	2,480	2,485	16,900	2,485
2006-07-05	2,510	2,535	2,495	2,505	38,200	2,505
2006-07-04	2,505	2,510	2,480	2,495	14,300	2,495
2006-07-03	2,500	2,515	2,480	2,480	16,800	2,480
2006-06-30	2,485	2,515	2,470	2,495	23,200	2,495
2006-06-29	2,430	2,445	2,405	2,445	23,400	2,445
2006-06-28	2,450	2,460	2,380	2,405	25,800	2,405
2006-06-27	2,410	2,450	2,400	2,450	19,800	2,450
2006-06-26	2,385	2,400	2,375	2,395	11,000	2,395
2006-06-23	2,460	2,460	2,360	2,385	27,900	2,385
2006-06-22	2,435	2,465	2,390	2,440	26,400	2,440
2006-06-21	2,470	2,480	2,380	2,400	34,000	2,400
2006-06-20	2,530	2,530	2,500	2,500	14,100	2,500
2006-06-19	2,550	2,555	2,540	2,550	15,100	2,550
2006-06-16	2,530	2,570	2,520	2,555	28,900	2,555
2006-06-15	2,440	2,470	2,420	2,470	18,500	2,470
2006-06-14	2,355	2,415	2,350	2,385	36,600	2,385
2006-06-13	2,430	2,440	2,350	2,370	33,700	2,370
2006-06-12	2,350	2,360	2,300	2,350	23,200	2,350
2006-06-09	2,200	2,350	2,185	2,255	76,400	2,255
2006-06-08	2,270	2,270	2,200	2,205	50,700	2,205
2006-06-07	2,400	2,410	2,270	2,290	56,700	2,290
2006-06-06	2,445	2,445	2,405	2,405	17,300	2,405
2006-06-05	2,415	2,540	2,405	2,450	34,100	2,450
2006-06-02	2,520	2,525	2,410	2,470	49,900	2,470
2006-06-01	2,570	2,595	2,500	2,510	30,000	2,510
2006-05-31	2,610	2,625	2,555	2,560	34,300	2,560
2006-05-30	2,650	2,690	2,620	2,645	13,800	2,645
2006-05-29	2,695	2,695	2,615	2,620	18,300	2,620
2006-05-26	2,645	2,695	2,645	2,660	11,400	2,660
2006-05-25	2,635	2,670	2,605	2,620	26,300	2,620
2006-05-24	2,575	2,710	2,570	2,675	40,200	2,675
2006-05-23	2,650	2,650	2,565	2,565	47,100	2,565
2006-05-22	2,760	2,790	2,660	2,660	32,600	2,660
2006-05-19	2,750	2,765	2,710	2,745	51,100	2,745
2006-05-18	2,800	2,830	2,750	2,770	27,100	2,770
2006-05-17	2,865	2,935	2,810	2,830	33,700	2,830
2006-05-16	2,960	2,985	2,850	2,855	30,600	2,855
2006-05-15	2,925	3,000	2,925	2,965	16,600	2,965
2006-05-12	2,985	2,985	2,900	2,940	32,800	2,940
2006-05-11	3,030	3,040	2,990	2,990	14,200	2,990
2006-05-10	3,090	3,090	3,030	3,040	16,100	3,040
2006-05-09	3,090	3,090	3,050	3,060	13,400	3,060
2006-05-08	3,120	3,150	3,080	3,080	8,400	3,080
2006-05-02	3,120	3,120	3,080	3,110	8,800	3,110
2006-05-01	3,100	3,120	3,090	3,110	15,700	3,110
2006-04-28	3,070	3,100	3,050	3,080	32,800	3,080
2006-04-27	3,000	3,100	3,000	3,100	37,500	3,100
2006-04-26	3,020	3,040	3,010	3,030	19,700	3,030
2006-04-25	3,020	3,030	3,010	3,020	22,900	3,020
2006-04-24	3,010	3,030	2,985	2,995	27,900	2,995
2006-04-21	3,050	3,070	3,030	3,050	37,700	3,050
2006-04-20	3,150	3,150	3,040	3,050	51,100	3,050
2006-04-19	3,160	3,160	3,140	3,140	17,000	3,140
2006-04-18	3,150	3,170	3,130	3,160	17,500	3,160
2006-04-17	3,180	3,180	3,150	3,160	11,800	3,160
2006-04-14	3,200	3,210	3,170	3,180	12,700	3,180
2006-04-13	3,240	3,240	3,170	3,180	25,600	3,180
2006-04-12	3,250	3,260	3,200	3,200	17,200	3,200
2006-04-11	3,240	3,260	3,220	3,250	20,500	3,250
2006-04-10	3,250	3,250	3,220	3,240	8,700	3,240
2006-04-07	3,210	3,230	3,210	3,230	16,500	3,230
2006-04-06	3,210	3,230	3,190	3,220	30,400	3,220
2006-04-05	3,270	3,270	3,210	3,210	21,300	3,210
2006-04-04	3,290	3,290	3,230	3,250	25,600	3,250
2006-04-03	3,250	3,280	3,240	3,260	27,900	3,260
2006-03-31	3,270	3,290	3,230	3,270	20,900	3,270
2006-03-30	3,260	3,280	3,240	3,270	30,300	3,270
2006-03-29	3,230	3,300	3,220	3,280	20,300	3,280
2006-03-28	3,190	3,260	3,180	3,250	23,500	3,250
2006-03-27	3,320	3,320	3,290	3,290	44,400	3,290
2006-03-24	3,260	3,300	3,260	3,290	31,800	3,290
2006-03-23	3,290	3,310	3,260	3,280	28,800	3,280
2006-03-22	3,300	3,310	3,250	3,260	39,000	3,260
2006-03-20	3,260	3,330	3,260	3,320	30,700	3,320
2006-03-17	3,280	3,280	3,240	3,280	11,600	3,280
2006-03-16	3,310	3,310	3,250	3,250	12,700	3,250
2006-03-15	3,330	3,330	3,290	3,300	9,600	3,300
2006-03-14	3,350	3,350	3,280	3,280	19,200	3,280
2006-03-13	3,300	3,340	3,280	3,320	34,400	3,320
2006-03-10	3,250	3,310	3,250	3,290	24,600	3,290
2006-03-09	3,150	3,250	3,150	3,240	31,100	3,240
2006-03-08	3,190	3,210	3,150	3,150	17,800	3,150
2006-03-07	3,220	3,250	3,180	3,190	22,300	3,190
2006-03-06	3,200	3,230	3,180	3,230	19,300	3,230
2006-03-03	3,270	3,280	3,190	3,190	30,900	3,190
2006-03-02	3,300	3,320	3,270	3,280	11,300	3,280
2006-03-01	3,270	3,290	3,250	3,270	18,100	3,270
2006-02-28	3,300	3,310	3,270	3,290	31,200	3,290
2006-02-27	3,360	3,400	3,300	3,300	28,300	3,300
2006-02-24	3,320	3,360	3,300	3,340	38,300	3,340
2006-02-23	3,310	3,390	3,310	3,350	21,400	3,350
2006-02-22	3,300	3,370	3,300	3,310	14,400	3,310
2006-02-21	3,200	3,280	3,120	3,280	38,700	3,280
2006-02-20	3,280	3,310	3,200	3,260	21,400	3,260
2006-02-17	3,450	3,470	3,370	3,370	26,000	3,370
2006-02-16	3,480	3,480	3,360	3,410	22,200	3,410
2006-02-15	3,430	3,510	3,410	3,450	19,800	3,450
2006-02-14	3,410	3,480	3,350	3,420	28,300	3,420
2006-02-13	3,540	3,540	3,400	3,400	20,300	3,400
2006-02-10	3,580	3,590	3,460	3,510	29,000	3,510
2006-02-09	3,570	3,690	3,570	3,600	30,500	3,600
2006-02-08	3,680	3,680	3,550	3,560	33,300	3,560
2006-02-07	3,690	3,720	3,660	3,680	44,000	3,680
2006-02-06	3,620	3,690	3,610	3,670	46,400	3,670
2006-02-03	3,550	3,600	3,540	3,600	23,800	3,600
2006-02-02	3,520	3,570	3,510	3,550	36,000	3,550
2006-02-01	3,430	3,530	3,430	3,510	40,400	3,510
2006-01-31	3,420	3,470	3,410	3,460	23,800	3,460
2006-01-30	3,400	3,480	3,360	3,400	60,000	3,400
2006-01-27	3,350	3,380	3,350	3,360	15,100	3,360
2006-01-26	3,360	3,360	3,310	3,330	34,800	3,330
2006-01-25	3,290	3,370	3,290	3,350	50,900	3,350
2006-01-24	3,280	3,300	3,280	3,280	9,500	3,280
2006-01-23	3,280	3,320	3,280	3,280	18,000	3,280
2006-01-20	3,280	3,360	3,270	3,330	41,900	3,330
2006-01-19	3,100	3,330	2,910	3,280	38,500	3,280
2006-01-18	3,300	3,300	3,110	3,200	66,600	3,200
2006-01-17	3,300	3,420	3,280	3,330	77,200	3,330
2006-01-16	3,290	3,310	3,280	3,290	22,400	3,290
2006-01-13	3,300	3,310	3,250	3,270	29,900	3,270
2006-01-12	3,340	3,340	3,270	3,310	24,700	3,310
2006-01-11	3,250	3,350	3,250	3,330	33,700	3,330
2006-01-10	3,300	3,320	3,260	3,260	35,300	3,260
2006-01-06	3,270	3,280	3,250	3,270	34,100	3,270
2006-01-05	3,240	3,290	3,230	3,270	34,600	3,270
2006-01-04	3,240	3,260	3,220	3,220	15,000	3,220

分割・併合履歴： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株