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 |
|---|---|---|---|---|---|
| 1992/12/30 | 740 | 744 | 735 | 744 | 10,000 |
| 1992/12/28 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/12/25 | 720 | 720 | 720 | 720 | 4,000 |
| 1992/12/24 | 735 | 738 | 734 | 734 | 51,000 |
| 1992/12/22 | 731 | 734 | 731 | 734 | 60,000 |
| 1992/12/21 | 708 | 730 | 706 | 730 | 23,000 |
| 1992/12/18 | 701 | 705 | 685 | 698 | 223,000 |
| 1992/12/17 | 729 | 729 | 689 | 700 | 56,000 |
| 1992/12/16 | 735 | 735 | 730 | 730 | 2,000 |
| 1992/12/15 | 741 | 746 | 735 | 735 | 17,000 |
| 1992/12/14 | 735 | 740 | 735 | 740 | 9,000 |
| 1992/12/11 | 704 | 715 | 704 | 715 | 25,000 |
| 1992/12/10 | 698 | 702 | 698 | 702 | 20,000 |
| 1992/12/09 | 695 | 695 | 695 | 695 | 15,000 |
| 1992/12/08 | 686 | 695 | 685 | 695 | 6,000 |
| 1992/12/07 | 685 | 685 | 685 | 685 | 5,000 |
| 1992/12/03 | 690 | 690 | 680 | 680 | 20,000 |
| 1992/12/02 | 702 | 702 | 691 | 691 | 10,000 |
| 1992/12/01 | 696 | 700 | 695 | 695 | 12,000 |
| 1992/11/30 | 686 | 686 | 686 | 686 | 3,000 |
| 1992/11/27 | 685 | 685 | 685 | 685 | 6,000 |
| 1992/11/26 | 680 | 684 | 675 | 675 | 12,000 |
| 1992/11/25 | 705 | 705 | 690 | 690 | 11,000 |
| 1992/11/24 | 690 | 695 | 690 | 695 | 9,000 |
| 1992/11/20 | 710 | 710 | 710 | 710 | 2,000 |
| 1992/11/19 | 726 | 726 | 720 | 720 | 6,000 |
| 1992/11/18 | 726 | 726 | 720 | 726 | 9,000 |
| 1992/11/17 | 715 | 715 | 715 | 715 | 2,000 |
| 1992/11/16 | 717 | 717 | 717 | 717 | 2,000 |
| 1992/11/13 | 717 | 717 | 717 | 717 | 1,000 |
| 1992/11/11 | 730 | 737 | 730 | 737 | 5,000 |
| 1992/11/10 | 737 | 737 | 730 | 730 | 7,000 |
| 1992/11/09 | 737 | 737 | 737 | 737 | 2,000 |
| 1992/11/06 | 739 | 739 | 739 | 739 | 1,000 |
| 1992/11/04 | 767 | 767 | 767 | 767 | 1,000 |
| 1992/11/02 | 767 | 767 | 767 | 767 | 1,000 |
| 1992/10/30 | 767 | 767 | 767 | 767 | 1,000 |
| 1992/10/29 | 770 | 770 | 770 | 770 | 2,000 |
| 1992/10/27 | 770 | 770 | 770 | 770 | 1,000 |
| 1992/10/26 | 790 | 790 | 781 | 781 | 4,000 |
| 1992/10/23 | 780 | 780 | 780 | 780 | 1,000 |
| 1992/10/22 | 804 | 804 | 804 | 804 | 3,000 |
| 1992/10/16 | 830 | 834 | 830 | 834 | 15,000 |
| 1992/10/15 | 810 | 820 | 810 | 820 | 4,000 |
| 1992/10/12 | 830 | 830 | 830 | 830 | 4,000 |
| 1992/10/09 | 819 | 820 | 819 | 820 | 12,000 |
| 1992/10/08 | 820 | 820 | 820 | 820 | 10,000 |
| 1992/10/07 | 800 | 830 | 800 | 830 | 11,000 |
| 1992/09/30 | 820 | 825 | 820 | 825 | 3,000 |
| 1992/09/28 | 830 | 830 | 820 | 820 | 5,000 |
| 1992/09/25 | 804 | 810 | 800 | 810 | 7,000 |
| 1992/09/24 | 800 | 800 | 800 | 800 | 4,000 |
| 1992/09/22 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/09/21 | 810 | 810 | 801 | 801 | 2,000 |
| 1992/09/17 | 840 | 840 | 830 | 840 | 8,000 |
| 1992/09/16 | 849 | 849 | 849 | 849 | 1,000 |
| 1992/09/14 | 850 | 850 | 850 | 850 | 2,000 |
| 1992/09/11 | 859 | 859 | 859 | 859 | 5,000 |
| 1992/09/10 | 859 | 859 | 850 | 859 | 10,000 |
| 1992/09/09 | 859 | 859 | 859 | 859 | 2,000 |
| 1992/09/08 | 850 | 859 | 850 | 859 | 2,000 |
| 1992/09/07 | 858 | 858 | 858 | 858 | 1,000 |
| 1992/09/04 | 858 | 860 | 858 | 858 | 8,000 |
| 1992/09/02 | 849 | 850 | 849 | 850 | 3,000 |
| 1992/09/01 | 860 | 860 | 850 | 850 | 7,000 |
| 1992/08/31 | 860 | 865 | 860 | 860 | 3,000 |
| 1992/08/28 | 851 | 851 | 851 | 851 | 1,000 |
| 1992/08/26 | 815 | 835 | 805 | 835 | 18,000 |
| 1992/08/24 | 765 | 775 | 765 | 775 | 8,000 |
| 1992/08/21 | 750 | 760 | 750 | 760 | 65,000 |
| 1992/08/20 | 715 | 745 | 710 | 745 | 32,000 |
| 1992/08/19 | 721 | 721 | 721 | 721 | 10,000 |
| 1992/08/17 | 725 | 725 | 720 | 720 | 6,000 |
| 1992/08/14 | 730 | 730 | 730 | 730 | 1,000 |
| 1992/08/13 | 750 | 750 | 750 | 750 | 7,000 |
| 1992/08/12 | 750 | 750 | 750 | 750 | 2,000 |
| 1992/08/11 | 755 | 755 | 748 | 750 | 32,000 |
| 1992/08/10 | 789 | 789 | 770 | 775 | 15,000 |
| 1992/08/07 | 796 | 796 | 790 | 790 | 14,000 |
| 1992/07/31 | 799 | 805 | 795 | 805 | 10,000 |
| 1992/07/29 | 810 | 810 | 799 | 809 | 38,000 |
| 1992/07/28 | 835 | 835 | 809 | 809 | 24,000 |
| 1992/07/27 | 850 | 850 | 850 | 850 | 3,000 |
| 1992/07/24 | 840 | 840 | 840 | 840 | 2,000 |
| 1992/07/17 | 870 | 870 | 870 | 870 | 4,000 |
| 1992/07/16 | 880 | 880 | 880 | 880 | 10,000 |
| 1992/07/15 | 879 | 880 | 870 | 880 | 19,000 |
| 1992/07/14 | 880 | 880 | 880 | 880 | 13,000 |
| 1992/07/13 | 880 | 880 | 880 | 880 | 9,000 |
| 1992/07/10 | 890 | 890 | 885 | 885 | 9,000 |
| 1992/07/08 | 890 | 890 | 890 | 890 | 3,000 |
| 1992/07/03 | 910 | 910 | 890 | 890 | 5,000 |
| 1992/07/02 | 900 | 900 | 900 | 900 | 34,000 |
| 1992/06/26 | 890 | 890 | 890 | 890 | 2,000 |
| 1992/06/25 | 895 | 900 | 891 | 900 | 6,000 |
| 1992/06/24 | 890 | 890 | 890 | 890 | 1,000 |
| 1992/06/23 | 878 | 878 | 878 | 878 | 1,000 |
| 1992/06/22 | 901 | 901 | 901 | 901 | 10,000 |
| 1992/06/19 | 901 | 910 | 901 | 910 | 5,000 |
| 1992/06/18 | 920 | 920 | 910 | 910 | 9,000 |
| 1992/06/17 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/06/16 | 925 | 925 | 925 | 925 | 2,000 |
| 1992/06/12 | 926 | 926 | 925 | 925 | 3,000 |
| 1992/06/11 | 925 | 925 | 925 | 925 | 20,000 |
| 1992/06/10 | 930 | 930 | 920 | 930 | 9,000 |
| 1992/06/08 | 941 | 941 | 941 | 941 | 6,000 |
| 1992/06/05 | 941 | 941 | 941 | 941 | 11,000 |
| 1992/06/04 | 950 | 950 | 942 | 942 | 4,000 |
| 1992/06/03 | 950 | 950 | 942 | 950 | 24,000 |
| 1992/06/01 | 935 | 937 | 935 | 937 | 4,000 |
| 1992/05/29 | 930 | 930 | 930 | 930 | 3,000 |
| 1992/05/28 | 923 | 923 | 923 | 923 | 6,000 |
| 1992/05/27 | 960 | 970 | 950 | 950 | 5,000 |
| 1992/05/26 | 960 | 960 | 950 | 950 | 22,000 |
| 1992/05/25 | 990 | 990 | 980 | 980 | 4,000 |
| 1992/05/22 | 990 | 990 | 990 | 990 | 29,000 |
| 1992/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1992/05/20 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1992/05/19 | 1,000 | 1,000 | 990 | 1,000 | 29,000 |
| 1992/05/18 | 1,000 | 1,000 | 995 | 1,000 | 15,000 |
| 1992/05/15 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1992/05/14 | 973 | 995 | 973 | 995 | 76,000 |
| 1992/05/13 | 941 | 958 | 941 | 958 | 7,000 |
| 1992/05/12 | 925 | 941 | 925 | 936 | 6,000 |
| 1992/05/11 | 921 | 921 | 920 | 920 | 4,000 |
| 1992/05/08 | 901 | 901 | 901 | 901 | 31,000 |
| 1992/05/07 | 891 | 900 | 891 | 900 | 34,000 |
| 1992/05/06 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/05/01 | 910 | 915 | 910 | 910 | 3,000 |
| 1992/04/30 | 914 | 915 | 914 | 915 | 30,000 |
| 1992/04/28 | 920 | 922 | 910 | 915 | 34,000 |
| 1992/04/27 | 898 | 900 | 895 | 895 | 10,000 |
| 1992/04/24 | 885 | 900 | 885 | 900 | 7,000 |
| 1992/04/22 | 895 | 895 | 895 | 895 | 20,000 |
| 1992/04/21 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/04/20 | 900 | 900 | 900 | 900 | 4,000 |
| 1992/04/17 | 905 | 906 | 905 | 905 | 6,000 |
| 1992/04/16 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/04/15 | 890 | 890 | 890 | 890 | 4,000 |
| 1992/04/14 | 860 | 860 | 860 | 860 | 2,000 |
| 1992/04/10 | 850 | 850 | 850 | 850 | 11,000 |
| 1992/04/09 | 830 | 835 | 810 | 810 | 36,000 |
| 1992/04/08 | 890 | 890 | 850 | 850 | 10,000 |
| 1992/04/07 | 900 | 900 | 890 | 900 | 13,000 |
| 1992/04/06 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/04/03 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/04/01 | 950 | 950 | 930 | 930 | 12,000 |
| 1992/03/30 | 961 | 965 | 950 | 965 | 4,000 |
| 1992/03/27 | 965 | 966 | 965 | 965 | 5,000 |
| 1992/03/26 | 980 | 980 | 961 | 961 | 8,000 |
| 1992/03/25 | 980 | 990 | 970 | 970 | 108,000 |
| 1992/03/24 | 995 | 995 | 980 | 980 | 22,000 |
| 1992/03/19 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 |
| 1992/03/18 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1992/03/17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1992/03/13 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1992/03/12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1992/03/10 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
| 1992/03/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/03/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1992/03/04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1992/03/03 | 1,200 | 1,200 | 1,160 | 1,160 | 10,000 |
| 1992/02/28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1992/02/27 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1992/02/25 | 1,190 | 1,190 | 1,170 | 1,180 | 5,000 |
| 1992/02/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1992/02/21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1992/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/02/13 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1992/02/12 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1992/02/10 | 1,270 | 1,270 | 1,210 | 1,210 | 7,000 |
| 1992/02/07 | 1,270 | 1,290 | 1,270 | 1,270 | 20,000 |
| 1992/02/06 | 1,180 | 1,250 | 1,180 | 1,230 | 35,000 |
| 1992/02/05 | 1,160 | 1,170 | 1,160 | 1,170 | 37,000 |
| 1992/02/04 | 1,150 | 1,160 | 1,140 | 1,160 | 32,000 |
| 1992/02/03 | 1,140 | 1,140 | 1,140 | 1,140 | 27,000 |
| 1992/01/31 | 1,120 | 1,140 | 1,110 | 1,140 | 24,000 |
| 1992/01/30 | 1,100 | 1,120 | 1,100 | 1,120 | 15,000 |
| 1992/01/29 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1992/01/28 | 1,110 | 1,130 | 1,110 | 1,120 | 25,000 |
| 1992/01/27 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1992/01/24 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1992/01/23 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1992/01/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1992/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/01/20 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 |
| 1992/01/17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1992/01/16 | 1,160 | 1,160 | 1,130 | 1,130 | 10,000 |
| 1992/01/14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1992/01/13 | 1,140 | 1,160 | 1,130 | 1,160 | 4,000 |
| 1992/01/10 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1992/01/09 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
| 1992/01/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/01/07 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1992/01/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |