5013 ユシロ化学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	984	1,018	984	1,007	33,500	1,007
2013-12-27	963	979	963	979	33,800	979
2013-12-26	965	968	957	963	20,400	963
2013-12-25	968	968	950	959	34,200	959
2013-12-24	970	974	946	959	49,900	959
2013-12-20	962	966	955	962	31,900	962
2013-12-19	961	969	957	964	44,600	964
2013-12-18	963	963	956	958	23,400	958
2013-12-17	949	965	947	958	27,100	958
2013-12-16	956	963	950	952	20,100	952
2013-12-13	958	968	954	956	46,900	956
2013-12-12	963	964	950	958	13,500	958
2013-12-11	973	973	962	965	12,200	965
2013-12-10	979	979	963	966	59,000	966
2013-12-09	943	968	943	964	42,000	964
2013-12-06	935	941	931	938	26,400	938
2013-12-05	930	944	930	931	25,700	931
2013-12-04	923	937	923	930	26,100	930
2013-12-03	927	940	924	933	39,000	933
2013-12-02	924	928	919	925	62,500	925
2013-11-29	921	930	919	923	20,000	923
2013-11-28	925	925	920	924	19,100	924
2013-11-27	925	929	923	924	17,300	924
2013-11-26	929	929	923	928	10,600	928
2013-11-25	932	932	924	930	9,600	930
2013-11-22	936	938	923	925	17,200	925
2013-11-21	929	932	927	931	10,300	931
2013-11-20	927	930	921	925	10,500	925
2013-11-19	929	934	923	923	9,900	923
2013-11-18	930	935	928	929	14,900	929
2013-11-15	931	940	922	928	34,100	928
2013-11-14	928	930	923	930	8,200	930
2013-11-13	914	931	914	928	33,700	928
2013-11-12	920	927	917	925	11,000	925
2013-11-11	911	917	910	917	24,300	917
2013-11-08	900	902	891	895	23,600	895
2013-11-07	911	911	902	906	4,500	906
2013-11-06	899	910	897	908	7,300	908
2013-11-05	912	918	893	902	19,800	902
2013-11-01	901	908	896	901	25,600	901
2013-10-31	932	933	893	893	35,100	893
2013-10-30	928	934	921	933	10,300	933
2013-10-29	935	936	924	928	10,600	928
2013-10-28	924	934	916	929	9,600	929
2013-10-25	939	939	923	924	8,300	924
2013-10-24	925	938	919	938	6,800	938
2013-10-23	937	940	926	926	13,000	926
2013-10-22	930	937	930	936	10,700	936
2013-10-21	912	929	912	928	13,400	928
2013-10-18	916	917	910	911	4,300	911
2013-10-17	915	923	903	916	6,900	916
2013-10-16	915	915	905	908	4,300	908
2013-10-15	910	922	901	910	11,500	910
2013-10-11	909	912	906	910	13,100	910
2013-10-10	902	908	900	908	12,700	908
2013-10-09	893	903	890	901	12,400	901
2013-10-08	888	900	888	894	6,100	894
2013-10-07	901	901	886	895	22,400	895
2013-10-04	909	909	897	902	26,000	902
2013-10-03	931	931	915	918	12,500	918
2013-10-02	945	948	921	924	15,300	924
2013-10-01	945	948	931	936	11,300	936
2013-09-30	938	940	930	939	4,900	939
2013-09-27	952	956	927	938	27,400	938
2013-09-26	950	951	925	950	13,000	950
2013-09-25	952	955	947	952	15,100	952
2013-09-24	935	955	935	943	17,700	943
2013-09-20	940	940	931	938	8,900	938
2013-09-19	930	942	926	940	18,000	940
2013-09-18	921	930	920	924	11,500	924
2013-09-17	921	926	917	920	9,900	920
2013-09-13	915	925	912	919	18,800	919
2013-09-12	921	922	915	917	6,200	917
2013-09-11	923	926	912	921	8,900	921
2013-09-10	929	931	917	921	15,900	921
2013-09-09	916	930	916	929	7,800	929
2013-09-06	915	915	904	911	7,800	911
2013-09-05	914	914	907	914	5,400	914
2013-09-04	902	914	893	909	4,400	909
2013-09-03	911	918	891	911	6,200	911
2013-09-02	900	903	894	903	4,800	903
2013-08-30	918	918	900	900	11,100	900
2013-08-29	907	916	907	911	3,600	911
2013-08-28	925	925	907	908	8,000	908
2013-08-27	910	930	910	926	1,500	926
2013-08-26	915	924	906	910	2,600	910
2013-08-23	925	929	900	915	10,000	915
2013-08-22	907	922	902	922	4,500	922
2013-08-21	903	911	901	902	7,300	902
2013-08-20	918	924	903	903	3,800	903
2013-08-19	922	924	919	920	1,100	920
2013-08-16	924	924	915	915	4,100	915
2013-08-15	926	936	924	924	8,700	924
2013-08-14	917	927	916	924	3,500	924
2013-08-13	915	917	910	915	4,500	915
2013-08-12	924	924	910	914	10,600	914
2013-08-09	930	939	921	926	13,800	926
2013-08-08	941	963	940	942	14,600	942
2013-08-07	946	955	946	949	5,000	949
2013-08-06	950	966	946	961	2,000	961
2013-08-05	970	970	945	965	3,600	965
2013-08-02	956	974	950	974	7,700	974
2013-08-01	932	955	925	955	8,900	955
2013-07-31	944	950	938	938	7,200	938
2013-07-30	945	965	945	958	8,200	958
2013-07-29	962	962	946	950	10,700	950
2013-07-26	984	984	969	976	9,000	976
2013-07-25	1,005	1,005	978	984	12,700	984
2013-07-24	972	1,010	965	1,005	32,700	1,005
2013-07-23	961	971	959	971	12,000	971
2013-07-22	957	962	954	960	6,800	960
2013-07-19	958	968	947	951	18,600	951
2013-07-18	954	962	949	960	24,600	960
2013-07-17	954	967	950	966	22,700	966
2013-07-16	965	965	957	960	12,000	960
2013-07-12	964	966	948	950	16,300	950
2013-07-11	974	974	957	967	5,000	967
2013-07-10	974	975	951	968	14,100	968
2013-07-09	960	972	955	972	9,500	972
2013-07-08	971	985	946	946	34,400	946
2013-07-05	983	987	975	986	13,600	986
2013-07-04	970	983	966	983	8,500	983
2013-07-03	964	976	961	971	18,700	971
2013-07-02	959	965	956	963	11,900	963
2013-07-01	949	958	915	958	22,400	958
2013-06-28	945	947	918	947	8,500	947
2013-06-27	919	933	908	933	9,400	933
2013-06-26	930	940	907	918	9,500	918
2013-06-25	962	962	904	915	21,800	915
2013-06-24	950	964	944	964	15,600	964
2013-06-21	920	945	904	945	10,600	945
2013-06-20	943	946	929	935	14,200	935
2013-06-19	920	929	911	928	9,500	928
2013-06-18	915	920	902	905	17,200	905
2013-06-17	872	905	872	895	9,600	895
2013-06-14	867	896	866	866	40,800	866
2013-06-13	881	893	868	882	8,600	882
2013-06-12	880	900	869	896	12,600	896
2013-06-11	911	923	886	886	27,800	886
2013-06-10	904	927	901	903	46,200	903
2013-06-07	883	893	864	892	27,800	892
2013-06-06	920	927	891	898	27,700	898
2013-06-05	950	950	920	920	22,500	920
2013-06-04	950	952	896	939	42,300	939
2013-06-03	971	971	952	959	19,900	959
2013-05-31	970	991	970	981	18,900	981
2013-05-30	1,007	1,018	970	970	20,100	970
2013-05-29	982	1,026	980	1,010	25,900	1,010
2013-05-28	963	1,007	963	976	14,700	976
2013-05-27	1,001	1,010	979	985	19,300	985
2013-05-24	1,050	1,063	1,000	1,002	37,000	1,002
2013-05-23	1,093	1,096	1,050	1,050	24,900	1,050
2013-05-22	1,092	1,098	1,089	1,092	15,100	1,092
2013-05-21	1,070	1,093	1,058	1,088	19,400	1,088
2013-05-20	1,078	1,101	1,058	1,060	19,400	1,060
2013-05-17	1,061	1,078	1,050	1,070	38,400	1,070
2013-05-16	1,088	1,099	1,050	1,055	62,100	1,055
2013-05-15	1,050	1,094	1,045	1,083	66,600	1,083
2013-05-14	1,002	1,025	996	1,004	36,700	1,004
2013-05-13	997	1,000	976	993	38,700	993
2013-05-10	970	996	970	986	27,900	986
2013-05-09	960	980	959	969	27,500	969
2013-05-08	963	963	951	951	22,700	951
2013-05-07	954	962	943	953	25,900	953
2013-05-02	949	951	943	943	8,600	943
2013-05-01	937	953	935	953	32,800	953
2013-04-30	941	953	937	940	20,400	940
2013-04-26	955	956	938	940	17,900	940
2013-04-25	967	970	950	962	21,800	962
2013-04-24	955	960	947	960	19,700	960
2013-04-23	948	956	946	950	14,200	950
2013-04-22	928	950	928	944	14,800	944
2013-04-19	933	937	922	922	10,600	922
2013-04-18	935	943	925	933	9,500	933
2013-04-17	932	939	919	936	9,400	936
2013-04-16	923	944	919	931	12,900	931
2013-04-15	933	947	925	930	13,900	930
2013-04-12	950	952	931	931	12,900	931
2013-04-11	948	956	936	950	20,200	950
2013-04-10	944	949	930	946	16,400	946
2013-04-09	944	950	927	945	26,700	945
2013-04-08	935	949	923	944	27,400	944
2013-04-05	952	952	910	925	19,700	925
2013-04-04	898	912	889	892	13,100	892
2013-04-03	890	912	886	912	14,700	912
2013-04-02	906	908	887	898	19,200	898
2013-04-01	917	922	905	906	10,900	906
2013-03-29	939	942	906	922	19,300	922
2013-03-28	942	954	940	945	13,300	945
2013-03-27	943	957	940	954	9,400	954
2013-03-26	963	973	956	963	24,500	963
2013-03-25	980	984	965	972	21,200	972
2013-03-22	969	970	960	963	14,600	963
2013-03-21	952	995	952	966	38,500	966
2013-03-19	921	965	921	940	43,300	940
2013-03-18	916	919	907	916	25,700	916
2013-03-15	905	916	900	900	25,900	900
2013-03-14	909	929	905	905	11,300	905
2013-03-13	911	916	903	903	8,900	903
2013-03-12	915	921	913	915	23,900	915
2013-03-11	927	935	912	925	34,500	925
2013-03-08	875	892	875	892	38,900	892
2013-03-07	879	888	876	876	13,000	876
2013-03-06	880	890	880	880	10,100	880
2013-03-05	874	879	873	876	5,900	876
2013-03-04	881	883	873	874	17,500	874
2013-03-01	865	872	861	872	6,100	872
2013-02-28	854	872	852	860	13,200	860
2013-02-27	867	868	851	853	11,900	853
2013-02-26	870	871	863	863	12,200	863
2013-02-25	879	883	871	880	15,100	880
2013-02-22	867	873	858	867	11,900	867
2013-02-21	884	884	866	872	16,400	872
2013-02-20	885	885	876	885	11,200	885
2013-02-19	881	887	873	884	22,000	884
2013-02-18	849	854	843	851	9,300	851
2013-02-15	845	850	833	850	31,200	850
2013-02-14	851	854	835	844	16,000	844
2013-02-13	863	864	851	853	12,300	853
2013-02-12	873	881	867	867	17,100	867
2013-02-08	875	875	856	858	19,100	858
2013-02-07	874	879	865	875	13,300	875
2013-02-06	872	880	872	874	9,600	874
2013-02-05	878	881	871	871	14,500	871
2013-02-04	897	897	882	882	11,000	882
2013-02-01	890	894	878	884	9,300	884
2013-01-31	885	890	879	880	13,100	880
2013-01-30	882	893	882	887	9,800	887
2013-01-29	885	889	881	882	8,300	882
2013-01-28	908	908	888	889	12,100	889
2013-01-25	878	910	878	908	20,800	908
2013-01-24	894	899	885	892	10,800	892
2013-01-23	893	902	892	895	8,200	895
2013-01-22	906	908	898	900	9,800	900
2013-01-21	905	910	900	907	7,800	907
2013-01-18	899	910	899	906	15,500	906
2013-01-17	904	910	896	898	5,500	898
2013-01-16	915	915	901	902	10,600	902
2013-01-15	922	922	911	914	3,700	914
2013-01-11	925	925	910	922	6,700	922
2013-01-10	911	927	901	926	10,800	926
2013-01-09	893	914	891	908	7,500	908
2013-01-08	912	912	888	895	7,500	895
2013-01-07	921	924	899	921	17,100	921
2013-01-04	912	928	900	919	16,500	919

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