5013 ユシロ化学工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,874	1,874	1,851	1,856	7,300	1,856
2007-12-27	1,896	1,896	1,860	1,874	9,000	1,874
2007-12-26	1,874	1,900	1,874	1,895	14,700	1,895
2007-12-25	1,946	1,946	1,860	1,874	16,200	1,874
2007-12-21	1,870	1,890	1,850	1,886	17,100	1,886
2007-12-20	1,905	1,912	1,872	1,885	10,800	1,885
2007-12-19	1,939	1,945	1,903	1,903	11,300	1,903
2007-12-18	1,950	1,957	1,930	1,939	11,600	1,939
2007-12-17	1,956	1,970	1,950	1,950	23,000	1,950
2007-12-14	1,950	1,975	1,950	1,955	19,100	1,955
2007-12-13	1,989	1,990	1,962	1,962	12,100	1,962
2007-12-12	1,995	2,000	1,965	1,989	22,400	1,989
2007-12-11	2,030	2,035	2,000	2,000	14,000	2,000
2007-12-10	2,090	2,090	2,010	2,025	27,500	2,025
2007-12-07	1,999	2,010	1,987	2,010	15,300	2,010
2007-12-06	1,984	2,000	1,984	1,998	11,400	1,998
2007-12-05	1,954	1,978	1,950	1,974	9,100	1,974
2007-12-04	1,976	1,980	1,954	1,954	12,500	1,954
2007-12-03	1,989	2,000	1,955	1,975	10,400	1,975
2007-11-30	1,921	1,966	1,920	1,966	19,000	1,966
2007-11-29	1,894	1,931	1,891	1,919	14,000	1,919
2007-11-28	1,898	1,898	1,863	1,886	10,800	1,886
2007-11-27	1,870	1,898	1,805	1,898	15,800	1,898
2007-11-26	1,860	1,874	1,850	1,874	15,300	1,874
2007-11-22	1,877	1,894	1,838	1,865	19,000	1,865
2007-11-21	1,912	1,912	1,877	1,877	9,900	1,877
2007-11-20	1,850	1,911	1,850	1,911	17,700	1,911
2007-11-19	1,954	1,958	1,920	1,933	6,900	1,933
2007-11-16	1,998	1,999	1,954	1,954	14,800	1,954
2007-11-15	1,949	2,010	1,949	2,010	21,800	2,010
2007-11-14	1,874	1,930	1,874	1,918	17,800	1,918
2007-11-13	1,891	1,901	1,810	1,893	21,400	1,893
2007-11-12	1,955	1,955	1,900	1,921	25,400	1,921
2007-11-09	1,950	1,966	1,948	1,951	26,000	1,951
2007-11-08	1,965	1,969	1,933	1,952	21,300	1,952
2007-11-07	1,998	2,005	1,991	1,995	12,200	1,995
2007-11-06	1,994	2,015	1,987	2,015	9,000	2,015
2007-11-05	1,990	1,997	1,984	1,987	14,400	1,987
2007-11-02	2,010	2,010	2,000	2,005	10,500	2,005
2007-11-01	1,999	2,010	1,999	2,005	5,800	2,005
2007-10-31	1,998	1,998	1,985	1,998	11,500	1,998
2007-10-30	1,965	1,991	1,965	1,986	7,600	1,986
2007-10-29	1,973	1,994	1,971	1,994	11,300	1,994
2007-10-26	1,951	1,990	1,951	1,974	5,000	1,974
2007-10-25	2,025	2,025	1,960	1,979	11,300	1,979
2007-10-24	1,980	2,010	1,961	2,010	9,500	2,010
2007-10-23	1,961	2,015	1,958	2,000	12,800	2,000
2007-10-22	1,998	2,000	1,957	1,981	24,600	1,981
2007-10-19	2,005	2,020	1,983	2,005	17,800	2,005
2007-10-18	1,990	2,010	1,985	2,010	7,300	2,010
2007-10-17	2,015	2,015	1,997	1,997	14,400	1,997
2007-10-16	2,010	2,030	2,005	2,020	23,500	2,020
2007-10-15	2,010	2,030	2,005	2,020	12,700	2,020
2007-10-12	2,025	2,030	2,015	2,015	7,800	2,015
2007-10-11	2,025	2,035	2,015	2,035	9,200	2,035
2007-10-10	2,040	2,040	2,015	2,015	11,900	2,015
2007-10-09	2,025	2,040	2,025	2,030	10,200	2,030
2007-10-05	2,010	2,030	2,010	2,025	9,500	2,025
2007-10-04	2,030	2,030	2,010	2,025	10,700	2,025
2007-10-03	2,005	2,030	2,005	2,030	15,800	2,030
2007-10-02	2,020	2,030	2,010	2,020	10,100	2,020
2007-10-01	2,030	2,030	1,993	2,020	8,100	2,020
2007-09-28	2,030	2,035	2,015	2,030	8,600	2,030
2007-09-27	2,020	2,030	2,005	2,030	13,900	2,030
2007-09-26	2,030	2,030	1,940	2,010	12,000	2,010
2007-09-25	2,090	2,090	1,960	2,025	14,300	2,025
2007-09-21	2,035	2,040	1,980	2,040	11,300	2,040
2007-09-20	2,055	2,055	2,035	2,040	10,900	2,040
2007-09-19	2,035	2,060	2,030	2,040	19,300	2,040
2007-09-18	2,015	2,025	2,015	2,015	5,100	2,015
2007-09-14	1,965	2,040	1,965	2,010	23,900	2,010
2007-09-13	1,966	2,015	1,966	2,005	11,600	2,005
2007-09-12	1,950	2,010	1,950	1,996	13,600	1,996
2007-09-11	2,005	2,030	1,973	2,020	12,100	2,020
2007-09-10	2,020	2,025	2,005	2,020	12,000	2,020
2007-09-07	2,020	2,050	2,020	2,040	9,700	2,040
2007-09-06	2,005	2,050	1,995	2,045	17,300	2,045
2007-09-05	2,040	2,045	2,020	2,020	17,100	2,020
2007-09-04	2,060	2,070	2,030	2,050	10,200	2,050
2007-09-03	1,982	2,030	1,980	2,020	17,800	2,020
2007-08-31	1,950	1,983	1,920	1,983	15,800	1,983
2007-08-30	1,916	1,933	1,910	1,929	11,200	1,929
2007-08-29	1,910	1,912	1,890	1,905	12,300	1,905
2007-08-28	1,939	1,940	1,910	1,920	12,800	1,920
2007-08-27	1,927	1,949	1,926	1,949	14,500	1,949
2007-08-24	1,948	1,948	1,907	1,923	10,700	1,923
2007-08-23	1,906	1,940	1,905	1,940	14,000	1,940
2007-08-22	1,880	1,918	1,876	1,918	19,000	1,918
2007-08-21	1,881	1,914	1,851	1,910	18,400	1,910
2007-08-20	1,882	1,933	1,873	1,873	31,600	1,873
2007-08-17	1,901	1,950	1,871	1,871	38,100	1,871
2007-08-16	1,935	1,936	1,905	1,929	24,400	1,929
2007-08-15	1,965	1,965	1,941	1,942	20,600	1,942
2007-08-14	1,951	1,985	1,943	1,964	24,900	1,964
2007-08-13	2,000	2,005	1,935	1,961	29,700	1,961
2007-08-10	1,970	1,995	1,906	1,924	46,300	1,924
2007-08-09	2,000	2,005	1,975	1,985	43,000	1,985
2007-08-08	2,005	2,010	1,978	1,999	31,800	1,999
2007-08-07	2,000	2,120	1,995	2,010	39,300	2,010
2007-08-06	2,000	2,015	1,980	2,000	34,200	2,000
2007-08-03	2,035	2,035	2,000	2,015	33,900	2,015
2007-08-02	2,020	2,030	2,010	2,025	24,100	2,025
2007-08-01	2,060	2,060	2,010	2,015	21,500	2,015
2007-07-31	2,095	2,095	2,050	2,055	21,100	2,055
2007-07-30	2,000	2,095	2,000	2,070	23,000	2,070
2007-07-27	2,040	2,095	2,025	2,075	30,700	2,075
2007-07-26	2,180	2,190	2,100	2,120	44,500	2,120
2007-07-25	2,195	2,200	2,180	2,180	27,100	2,180
2007-07-24	2,210	2,215	2,180	2,195	32,200	2,195
2007-07-23	2,225	2,225	2,210	2,210	15,000	2,210
2007-07-20	2,225	2,230	2,220	2,230	15,300	2,230
2007-07-19	2,225	2,240	2,225	2,235	14,800	2,235
2007-07-18	2,240	2,245	2,225	2,225	17,200	2,225
2007-07-17	2,220	2,245	2,220	2,235	11,600	2,235
2007-07-13	2,250	2,270	2,210	2,215	45,700	2,215
2007-07-12	2,285	2,285	2,250	2,270	28,600	2,270
2007-07-11	2,300	2,305	2,285	2,290	13,900	2,290
2007-07-10	2,290	2,310	2,250	2,310	26,700	2,310
2007-07-09	2,305	2,320	2,305	2,320	13,400	2,320
2007-07-06	2,305	2,320	2,305	2,310	15,300	2,310
2007-07-05	2,325	2,325	2,310	2,315	14,600	2,315
2007-07-04	2,325	2,325	2,305	2,315	11,600	2,315
2007-07-03	2,330	2,330	2,310	2,325	12,000	2,325
2007-07-02	2,315	2,330	2,310	2,325	15,100	2,325
2007-06-29	2,320	2,325	2,315	2,315	12,600	2,315
2007-06-28	2,320	2,335	2,300	2,325	22,000	2,325
2007-06-27	2,330	2,335	2,315	2,320	15,800	2,320
2007-06-26	2,330	2,340	2,330	2,335	8,700	2,335
2007-06-25	2,365	2,370	2,320	2,325	19,100	2,325
2007-06-22	2,320	2,330	2,315	2,325	9,400	2,325
2007-06-21	2,325	2,335	2,315	2,335	9,000	2,335
2007-06-20	2,325	2,340	2,325	2,335	7,200	2,335
2007-06-19	2,320	2,325	2,315	2,325	7,700	2,325
2007-06-18	2,320	2,340	2,315	2,340	8,500	2,340
2007-06-15	2,320	2,330	2,310	2,330	11,300	2,330
2007-06-14	2,320	2,345	2,310	2,320	8,200	2,320
2007-06-13	2,320	2,325	2,310	2,315	6,800	2,315
2007-06-12	2,350	2,350	2,325	2,325	8,500	2,325
2007-06-11	2,395	2,395	2,350	2,360	32,100	2,360
2007-06-08	2,350	2,350	2,305	2,315	28,400	2,315
2007-06-07	2,325	2,335	2,315	2,335	24,200	2,335
2007-06-06	2,330	2,335	2,320	2,325	13,500	2,325
2007-06-05	2,335	2,335	2,315	2,325	24,200	2,325
2007-06-04	2,335	2,335	2,315	2,320	13,300	2,320
2007-06-01	2,310	2,335	2,305	2,305	13,500	2,305
2007-05-31	2,295	2,335	2,295	2,315	12,900	2,315
2007-05-30	2,300	2,310	2,275	2,285	16,200	2,285
2007-05-29	2,270	2,290	2,260	2,285	10,400	2,285
2007-05-28	2,245	2,270	2,245	2,265	9,100	2,265
2007-05-25	2,255	2,255	2,230	2,235	20,100	2,235
2007-05-24	2,265	2,265	2,250	2,255	15,400	2,255
2007-05-23	2,255	2,265	2,250	2,265	11,000	2,265
2007-05-22	2,270	2,280	2,250	2,260	13,100	2,260
2007-05-21	2,250	2,270	2,250	2,270	7,100	2,270
2007-05-18	2,300	2,300	2,260	2,265	13,500	2,265
2007-05-17	2,315	2,350	2,310	2,310	8,800	2,310
2007-05-16	2,300	2,315	2,295	2,310	10,300	2,310
2007-05-15	2,305	2,345	2,300	2,310	41,800	2,310
2007-05-14	2,355	2,355	2,325	2,345	15,200	2,345
2007-05-11	2,360	2,360	2,310	2,345	15,700	2,345
2007-05-10	2,390	2,390	2,365	2,365	11,700	2,365
2007-05-09	2,375	2,385	2,370	2,370	12,100	2,370
2007-05-08	2,420	2,420	2,400	2,400	9,200	2,400
2007-05-07	2,420	2,425	2,390	2,405	17,100	2,405
2007-05-02	2,350	2,370	2,340	2,370	15,100	2,370
2007-05-01	2,330	2,345	2,315	2,330	15,300	2,330
2007-04-27	2,340	2,345	2,295	2,310	13,600	2,310
2007-04-26	2,295	2,315	2,275	2,315	15,600	2,315
2007-04-25	2,300	2,305	2,280	2,285	14,900	2,285
2007-04-24	2,290	2,295	2,280	2,290	10,500	2,290
2007-04-23	2,300	2,310	2,290	2,290	12,600	2,290
2007-04-20	2,305	2,315	2,295	2,300	8,900	2,300
2007-04-19	2,310	2,315	2,255	2,290	27,800	2,290
2007-04-18	2,305	2,320	2,305	2,310	16,000	2,310
2007-04-17	2,310	2,315	2,300	2,310	26,100	2,310
2007-04-16	2,345	2,345	2,330	2,335	13,000	2,335
2007-04-13	2,365	2,375	2,330	2,330	20,400	2,330
2007-04-12	2,385	2,385	2,360	2,365	10,800	2,365
2007-04-11	2,395	2,395	2,365	2,370	20,900	2,370
2007-04-10	2,400	2,400	2,365	2,365	18,500	2,365
2007-04-09	2,360	2,400	2,355	2,390	22,800	2,390
2007-04-06	2,425	2,425	2,390	2,390	16,100	2,390
2007-04-05	2,425	2,425	2,385	2,400	27,100	2,400
2007-04-04	2,445	2,445	2,415	2,435	27,300	2,435
2007-04-03	2,460	2,465	2,430	2,450	17,400	2,450
2007-04-02	2,510	2,510	2,430	2,430	27,900	2,430
2007-03-30	2,500	2,510	2,495	2,500	14,000	2,500
2007-03-29	2,500	2,510	2,485	2,495	28,300	2,495
2007-03-28	2,465	2,520	2,455	2,500	47,100	2,500
2007-03-27	2,525	2,580	2,525	2,540	27,500	2,540
2007-03-26	2,605	2,610	2,600	2,610	43,800	2,610
2007-03-23	2,610	2,615	2,580	2,610	54,800	2,610
2007-03-22	2,590	2,620	2,590	2,610	37,600	2,610
2007-03-20	2,580	2,590	2,575	2,585	34,900	2,585
2007-03-19	2,575	2,590	2,570	2,580	18,900	2,580
2007-03-16	2,590	2,600	2,575	2,580	20,900	2,580
2007-03-15	2,570	2,590	2,570	2,585	23,000	2,585
2007-03-14	2,530	2,615	2,530	2,560	35,500	2,560
2007-03-13	2,645	2,645	2,620	2,630	22,500	2,630
2007-03-12	2,640	2,650	2,625	2,645	35,900	2,645
2007-03-09	2,610	2,630	2,605	2,615	33,600	2,615
2007-03-08	2,575	2,605	2,575	2,600	18,100	2,600
2007-03-07	2,600	2,610	2,550	2,580	29,100	2,580
2007-03-06	2,465	2,575	2,460	2,550	38,400	2,550
2007-03-05	2,555	2,565	2,480	2,485	57,800	2,485
2007-03-02	2,630	2,630	2,590	2,595	33,400	2,595
2007-03-01	2,605	2,620	2,550	2,595	42,200	2,595
2007-02-28	2,435	2,590	2,400	2,580	63,400	2,580
2007-02-27	2,635	2,655	2,610	2,635	51,500	2,635
2007-02-26	2,695	2,695	2,670	2,675	59,200	2,675
2007-02-23	2,710	2,710	2,685	2,700	58,300	2,700
2007-02-22	2,715	2,715	2,695	2,705	42,900	2,705
2007-02-21	2,700	2,715	2,690	2,715	66,700	2,715
2007-02-20	2,690	2,695	2,665	2,690	52,300	2,690
2007-02-19	2,645	2,660	2,635	2,660	68,600	2,660
2007-02-16	2,585	2,640	2,580	2,615	63,800	2,615
2007-02-15	2,565	2,580	2,565	2,580	22,600	2,580
2007-02-14	2,575	2,580	2,565	2,565	15,100	2,565
2007-02-13	2,570	2,590	2,565	2,575	20,900	2,575
2007-02-09	2,550	2,575	2,510	2,570	33,000	2,570
2007-02-08	2,585	2,595	2,560	2,560	31,100	2,560
2007-02-07	2,535	2,580	2,530	2,580	28,100	2,580
2007-02-06	2,520	2,550	2,520	2,535	23,600	2,535
2007-02-05	2,500	2,530	2,500	2,520	35,100	2,520
2007-02-02	2,480	2,495	2,480	2,490	16,300	2,490
2007-02-01	2,475	2,480	2,460	2,480	14,500	2,480
2007-01-31	2,450	2,470	2,450	2,455	15,800	2,455
2007-01-30	2,460	2,475	2,450	2,450	15,800	2,450
2007-01-29	2,455	2,465	2,450	2,460	11,400	2,460
2007-01-26	2,430	2,455	2,430	2,445	10,000	2,445
2007-01-25	2,465	2,465	2,440	2,445	17,500	2,445
2007-01-24	2,440	2,455	2,435	2,435	19,800	2,435
2007-01-23	2,435	2,445	2,420	2,435	15,400	2,435
2007-01-22	2,440	2,445	2,420	2,430	22,800	2,430
2007-01-19	2,415	2,420	2,400	2,420	10,800	2,420
2007-01-18	2,410	2,415	2,400	2,410	18,900	2,410
2007-01-17	2,410	2,415	2,395	2,410	19,800	2,410
2007-01-16	2,370	2,415	2,370	2,410	47,500	2,410
2007-01-15	2,360	2,380	2,360	2,370	10,700	2,370
2007-01-12	2,345	2,360	2,335	2,360	50,000	2,360
2007-01-11	2,295	2,335	2,295	2,330	29,300	2,330
2007-01-10	2,310	2,315	2,295	2,295	26,200	2,295
2007-01-09	2,310	2,325	2,300	2,320	23,400	2,320
2007-01-05	2,335	2,335	2,300	2,305	23,300	2,305
2007-01-04	2,315	2,315	2,295	2,315	6,000	2,315

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