ユシロ(5013)の株価時系列情報
ユシロ(5013)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1988/12/23 | 1,280 | 1,300 | 1,280 | 1,280 | 5,000 |
| 1988/12/22 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 |
| 1988/12/21 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 |
| 1988/12/16 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 |
| 1988/12/14 | 1,330 | 1,340 | 1,310 | 1,330 | 7,000 |
| 1988/12/13 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1988/12/12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1988/12/09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1988/12/08 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 1988/12/07 | 1,300 | 1,330 | 1,290 | 1,330 | 8,000 |
| 1988/12/06 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1988/12/05 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 |
| 1988/12/03 | 1,300 | 1,300 | 1,250 | 1,260 | 19,000 |
| 1988/12/02 | 1,300 | 1,300 | 1,250 | 1,280 | 31,000 |
| 1988/12/01 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1988/11/30 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1988/11/29 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 |
| 1988/11/28 | 1,320 | 1,320 | 1,300 | 1,300 | 26,000 |
| 1988/11/26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1988/11/25 | 1,310 | 1,320 | 1,300 | 1,320 | 7,000 |
| 1988/11/24 | 1,320 | 1,320 | 1,280 | 1,280 | 19,000 |
| 1988/11/21 | 1,230 | 1,230 | 1,200 | 1,200 | 23,000 |
| 1988/11/18 | 1,310 | 1,350 | 1,300 | 1,350 | 9,000 |
| 1988/11/17 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1988/11/15 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1988/11/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1988/11/11 | 1,150 | 1,160 | 1,150 | 1,150 | 38,000 |
| 1988/11/10 | 1,200 | 1,200 | 1,150 | 1,150 | 55,000 |
| 1988/11/09 | 1,200 | 1,200 | 1,150 | 1,150 | 18,000 |
| 1988/11/08 | 1,250 | 1,270 | 1,250 | 1,250 | 9,000 |
| 1988/11/07 | 1,280 | 1,280 | 1,250 | 1,270 | 3,000 |
| 1988/11/05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1988/11/04 | 1,290 | 1,290 | 1,270 | 1,290 | 16,000 |
| 1988/11/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/11/01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1988/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/10/25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1988/10/24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1988/10/22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1988/10/21 | 1,290 | 1,290 | 1,280 | 1,290 | 4,000 |
| 1988/10/18 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1988/10/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/10/13 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1988/10/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/10/11 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 |
| 1988/10/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/10/06 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 |
| 1988/10/05 | 1,330 | 1,330 | 1,330 | 1,330 | 15,000 |
| 1988/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 |
| 1988/10/03 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1988/09/30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1988/09/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/09/27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1988/09/27 | 1 -> 1.10 分割 | ||||
| 1988/09/26 | 1,480 | 1,490 | 1,480 | 1,490 | 6,000 |
| 1988/09/24 | 1,510 | 1,510 | 1,480 | 1,480 | 8,000 |
| 1988/09/22 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 |
| 1988/09/21 | 1,510 | 1,510 | 1,460 | 1,460 | 13,000 |
| 1988/09/20 | 1,590 | 1,590 | 1,580 | 1,580 | 8,000 |
| 1988/09/14 | 1,600 | 1,610 | 1,590 | 1,590 | 4,000 |
| 1988/09/13 | 1,580 | 1,580 | 1,570 | 1,570 | 15,000 |
| 1988/09/12 | 1,510 | 1,550 | 1,510 | 1,550 | 7,000 |
| 1988/09/09 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1988/09/08 | 1,510 | 1,540 | 1,510 | 1,510 | 4,000 |
| 1988/09/07 | 1,540 | 1,540 | 1,530 | 1,530 | 7,000 |
| 1988/09/06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1988/09/02 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1988/09/01 | 1,570 | 1,570 | 1,540 | 1,540 | 2,000 |
| 1988/08/31 | 1,540 | 1,540 | 1,540 | 1,540 | 9,000 |
| 1988/08/30 | 1,540 | 1,540 | 1,510 | 1,510 | 3,000 |
| 1988/08/29 | 1,580 | 1,600 | 1,580 | 1,580 | 4,000 |
| 1988/08/26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1988/08/25 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 1988/08/23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1988/08/22 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 |
| 1988/08/19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1988/08/18 | 1,660 | 1,660 | 1,580 | 1,600 | 12,000 |
| 1988/08/17 | 1,670 | 1,670 | 1,610 | 1,610 | 16,000 |
| 1988/08/16 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 |
| 1988/08/12 | 1,670 | 1,670 | 1,600 | 1,600 | 7,000 |
| 1988/08/11 | 1,590 | 1,680 | 1,590 | 1,670 | 10,000 |
| 1988/08/10 | 1,640 | 1,640 | 1,590 | 1,590 | 3,000 |
| 1988/08/09 | 1,660 | 1,660 | 1,610 | 1,610 | 4,000 |
| 1988/08/08 | 1,650 | 1,690 | 1,650 | 1,690 | 6,000 |
| 1988/08/06 | 1,650 | 1,670 | 1,650 | 1,650 | 6,000 |
| 1988/08/05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1988/08/04 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 |
| 1988/08/03 | 1,590 | 1,590 | 1,560 | 1,570 | 11,000 |
| 1988/08/02 | 1,590 | 1,590 | 1,570 | 1,570 | 9,000 |
| 1988/08/01 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1988/07/29 | 1,570 | 1,570 | 1,540 | 1,540 | 16,000 |
| 1988/07/28 | 1,550 | 1,600 | 1,550 | 1,560 | 13,000 |
| 1988/07/27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1988/07/26 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 |
| 1988/07/25 | 1,590 | 1,600 | 1,580 | 1,600 | 4,000 |
| 1988/07/23 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 |
| 1988/07/21 | 1,630 | 1,630 | 1,570 | 1,570 | 5,000 |
| 1988/07/20 | 1,570 | 1,630 | 1,570 | 1,630 | 3,000 |
| 1988/07/19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1988/07/18 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1988/07/14 | 1,610 | 1,620 | 1,610 | 1,620 | 9,000 |
| 1988/07/13 | 1,660 | 1,660 | 1,630 | 1,630 | 6,000 |
| 1988/07/12 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 |
| 1988/07/11 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1988/07/08 | 1,620 | 1,620 | 1,610 | 1,610 | 11,000 |
| 1988/07/06 | 1,670 | 1,670 | 1,610 | 1,610 | 6,000 |
| 1988/07/05 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1988/07/04 | 1,660 | 1,660 | 1,610 | 1,610 | 9,000 |
| 1988/07/02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1988/07/01 | 1,580 | 1,590 | 1,560 | 1,560 | 34,000 |
| 1988/06/30 | 1,550 | 1,580 | 1,550 | 1,550 | 21,000 |
| 1988/06/29 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 |
| 1988/06/28 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 |
| 1988/06/27 | 1,630 | 1,630 | 1,610 | 1,620 | 13,000 |
| 1988/06/25 | 1,610 | 1,640 | 1,600 | 1,640 | 12,000 |
| 1988/06/24 | 1,650 | 1,650 | 1,610 | 1,610 | 5,000 |
| 1988/06/23 | 1,620 | 1,660 | 1,620 | 1,640 | 13,000 |
| 1988/06/22 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 |
| 1988/06/21 | 1,650 | 1,650 | 1,610 | 1,610 | 7,000 |
| 1988/06/20 | 1,670 | 1,670 | 1,650 | 1,650 | 11,000 |
| 1988/06/17 | 1,670 | 1,680 | 1,670 | 1,680 | 4,000 |
| 1988/06/16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1988/06/14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1988/06/13 | 1,640 | 1,650 | 1,640 | 1,650 | 12,000 |
| 1988/06/10 | 1,670 | 1,670 | 1,640 | 1,640 | 10,000 |
| 1988/06/09 | 1,680 | 1,680 | 1,670 | 1,670 | 17,000 |
| 1988/06/08 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 |
| 1988/06/07 | 1,710 | 1,720 | 1,700 | 1,700 | 7,000 |
| 1988/06/06 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 |
| 1988/06/04 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1988/06/03 | 1,790 | 1,800 | 1,750 | 1,750 | 26,000 |
| 1988/06/02 | 1,740 | 1,790 | 1,710 | 1,790 | 49,000 |
| 1988/06/01 | 1,700 | 1,740 | 1,680 | 1,740 | 11,000 |
| 1988/05/31 | 1,720 | 1,720 | 1,700 | 1,720 | 12,000 |
| 1988/05/30 | 1,760 | 1,760 | 1,750 | 1,750 | 9,000 |
| 1988/05/28 | 1,750 | 1,770 | 1,740 | 1,740 | 17,000 |
| 1988/05/27 | 1,750 | 1,750 | 1,730 | 1,730 | 23,000 |
| 1988/05/26 | 1,730 | 1,750 | 1,700 | 1,700 | 29,000 |
| 1988/05/25 | 1,740 | 1,740 | 1,710 | 1,720 | 84,000 |
| 1988/05/24 | 1,690 | 1,760 | 1,690 | 1,740 | 121,000 |
| 1988/05/23 | 1,600 | 1,640 | 1,600 | 1,640 | 28,000 |
| 1988/05/19 | 1,620 | 1,620 | 1,600 | 1,600 | 10,000 |
| 1988/05/18 | 1,610 | 1,620 | 1,600 | 1,620 | 12,000 |
| 1988/05/16 | 1,630 | 1,630 | 1,600 | 1,600 | 7,000 |
| 1988/05/13 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 |
| 1988/05/12 | 1,610 | 1,610 | 1,590 | 1,590 | 8,000 |
| 1988/05/11 | 1,600 | 1,620 | 1,600 | 1,610 | 8,000 |
| 1988/05/10 | 1,660 | 1,660 | 1,610 | 1,630 | 8,000 |
| 1988/05/09 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 |
| 1988/05/07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1988/05/06 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 1988/05/02 | 1,700 | 1,700 | 1,680 | 1,680 | 14,000 |
| 1988/04/30 | 1,640 | 1,700 | 1,630 | 1,700 | 20,000 |
| 1988/04/28 | 1,610 | 1,640 | 1,610 | 1,640 | 28,000 |
| 1988/04/27 | 1,640 | 1,640 | 1,610 | 1,610 | 4,000 |
| 1988/04/26 | 1,640 | 1,650 | 1,640 | 1,640 | 11,000 |
| 1988/04/25 | 1,610 | 1,630 | 1,600 | 1,630 | 6,000 |
| 1988/04/23 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 1988/04/22 | 1,570 | 1,650 | 1,570 | 1,650 | 36,000 |
| 1988/04/21 | 1,620 | 1,620 | 1,570 | 1,570 | 8,000 |
| 1988/04/20 | 1,590 | 1,600 | 1,590 | 1,600 | 16,000 |
| 1988/04/19 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 |
| 1988/04/15 | 1,550 | 1,550 | 1,530 | 1,530 | 8,000 |
| 1988/04/14 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1988/04/13 | 1,600 | 1,600 | 1,550 | 1,600 | 10,000 |
| 1988/04/12 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1988/04/11 | 1,600 | 1,610 | 1,600 | 1,600 | 6,000 |
| 1988/04/08 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1988/04/06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1988/04/05 | 1,650 | 1,650 | 1,630 | 1,650 | 11,000 |
| 1988/04/04 | 1,610 | 1,640 | 1,610 | 1,640 | 9,000 |
| 1988/04/02 | 1,650 | 1,650 | 1,610 | 1,610 | 9,000 |
| 1988/04/01 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1988/03/31 | 1,560 | 1,610 | 1,540 | 1,610 | 4,000 |
| 1988/03/29 | 1,530 | 1,550 | 1,530 | 1,530 | 16,000 |
| 1988/03/28 | 1,570 | 1,570 | 1,520 | 1,520 | 5,000 |
| 1988/03/26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1988/03/25 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 |
| 1988/03/24 | 1,600 | 1,600 | 1,590 | 1,590 | 14,000 |
| 1988/03/23 | 1,560 | 1,560 | 1,500 | 1,540 | 56,000 |
| 1988/03/22 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 |
| 1988/03/18 | 1,610 | 1,610 | 1,580 | 1,610 | 14,000 |
| 1988/03/17 | 1,620 | 1,620 | 1,600 | 1,600 | 37,000 |
| 1988/03/16 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 |
| 1988/03/15 | 1,620 | 1,630 | 1,620 | 1,630 | 7,000 |
| 1988/03/14 | 1,650 | 1,650 | 1,620 | 1,620 | 12,000 |
| 1988/03/11 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 |
| 1988/03/10 | 1,650 | 1,650 | 1,620 | 1,620 | 10,000 |
| 1988/03/09 | 1,620 | 1,620 | 1,600 | 1,600 | 8,000 |
| 1988/03/08 | 1,610 | 1,620 | 1,600 | 1,620 | 12,000 |
| 1988/03/07 | 1,650 | 1,700 | 1,640 | 1,640 | 4,000 |
| 1988/03/05 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 |
| 1988/03/04 | 1,710 | 1,720 | 1,710 | 1,710 | 4,000 |
| 1988/03/03 | 1,700 | 1,760 | 1,700 | 1,740 | 20,000 |
| 1988/03/02 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 |
| 1988/03/01 | 1,720 | 1,730 | 1,680 | 1,680 | 25,000 |
| 1988/02/29 | 1,790 | 1,790 | 1,720 | 1,750 | 41,000 |
| 1988/02/27 | 1,750 | 1,800 | 1,750 | 1,800 | 30,000 |
| 1988/02/26 | 1,740 | 1,800 | 1,730 | 1,780 | 56,000 |
| 1988/02/25 | 1,740 | 1,740 | 1,680 | 1,700 | 79,000 |
| 1988/02/24 | 1,600 | 1,750 | 1,600 | 1,750 | 78,000 |
| 1988/02/23 | 1,560 | 1,580 | 1,530 | 1,580 | 31,000 |
| 1988/02/22 | 1,600 | 1,600 | 1,560 | 1,560 | 21,000 |
| 1988/02/19 | 1,600 | 1,600 | 1,560 | 1,600 | 25,000 |
| 1988/02/18 | 1,650 | 1,650 | 1,600 | 1,600 | 39,000 |
| 1988/02/17 | 1,570 | 1,640 | 1,550 | 1,640 | 29,000 |
| 1988/02/16 | 1,620 | 1,620 | 1,550 | 1,600 | 25,000 |
| 1988/02/15 | 1,690 | 1,690 | 1,640 | 1,640 | 5,000 |
| 1988/02/12 | 1,700 | 1,700 | 1,680 | 1,680 | 33,000 |
| 1988/02/10 | 1,620 | 1,690 | 1,600 | 1,690 | 38,000 |
| 1988/02/09 | 1,720 | 1,720 | 1,620 | 1,620 | 120,000 |
| 1988/02/08 | 1,820 | 1,820 | 1,750 | 1,750 | 26,000 |
| 1988/02/06 | 1,770 | 1,820 | 1,760 | 1,820 | 96,000 |
| 1988/02/05 | 1,850 | 1,860 | 1,800 | 1,820 | 214,000 |
| 1988/02/04 | 1,890 | 1,910 | 1,850 | 1,880 | 369,000 |
| 1988/02/03 | 1,800 | 1,910 | 1,770 | 1,900 | 601,000 |
| 1988/02/02 | 1,720 | 1,770 | 1,680 | 1,770 | 216,000 |
| 1988/02/01 | 1,780 | 1,830 | 1,660 | 1,670 | 281,000 |
| 1988/01/30 | 1,630 | 1,750 | 1,600 | 1,750 | 167,000 |
| 1988/01/29 | 1,540 | 1,620 | 1,530 | 1,600 | 208,000 |
| 1988/01/28 | 1,510 | 1,510 | 1,480 | 1,490 | 57,000 |
| 1988/01/27 | 1,450 | 1,510 | 1,420 | 1,510 | 82,000 |
| 1988/01/26 | 1,350 | 1,470 | 1,340 | 1,470 | 77,000 |
| 1988/01/25 | 1,300 | 1,360 | 1,300 | 1,360 | 16,000 |
| 1988/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 28,000 |
| 1988/01/22 | 1,280 | 1,280 | 1,260 | 1,260 | 12,000 |
| 1988/01/21 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 |
| 1988/01/20 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1988/01/19 | 1,300 | 1,300 | 1,270 | 1,300 | 9,000 |
| 1988/01/18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1988/01/13 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 |
| 1988/01/12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1988/01/11 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1988/01/08 | 1,340 | 1,360 | 1,340 | 1,340 | 11,000 |
| 1988/01/07 | 1,290 | 1,340 | 1,290 | 1,340 | 6,000 |
| 1988/01/05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1988/01/04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |