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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1994/12/26 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1994/12/22 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1994/12/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/12/20 | 1,180 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1994/12/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/12/13 | 1,190 | 1,200 | 1,170 | 1,170 | 11,000 |
| 1994/12/12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/12/09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/12/08 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1994/12/07 | 1,140 | 1,150 | 1,140 | 1,150 | 21,000 |
| 1994/12/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/12/05 | 1,150 | 1,150 | 1,150 | 1,150 | 24,000 |
| 1994/12/02 | 1,150 | 1,180 | 1,150 | 1,170 | 29,000 |
| 1994/11/28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/11/25 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 |
| 1994/11/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/11/22 | 1,170 | 1,170 | 1,150 | 1,170 | 15,000 |
| 1994/11/21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/11/18 | 1,180 | 1,190 | 1,170 | 1,180 | 26,000 |
| 1994/11/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/11/16 | 1,190 | 1,210 | 1,190 | 1,210 | 6,000 |
| 1994/11/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/11/14 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 |
| 1994/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1994/11/09 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 |
| 1994/11/08 | 1,240 | 1,240 | 1,200 | 1,200 | 15,000 |
| 1994/11/07 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1994/11/04 | 1,210 | 1,240 | 1,210 | 1,240 | 8,000 |
| 1994/11/02 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 1994/11/01 | 1,170 | 1,170 | 1,170 | 1,170 | 17,000 |
| 1994/10/31 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1994/10/28 | 1,180 | 1,180 | 1,180 | 1,180 | 39,000 |
| 1994/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/10/26 | 1,230 | 1,240 | 1,210 | 1,210 | 36,000 |
| 1994/10/25 | 1,270 | 1,270 | 1,240 | 1,250 | 15,000 |
| 1994/10/24 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
| 1994/10/21 | 1,250 | 1,270 | 1,240 | 1,260 | 29,000 |
| 1994/10/20 | 1,230 | 1,260 | 1,230 | 1,250 | 55,000 |
| 1994/10/19 | 1,220 | 1,250 | 1,200 | 1,250 | 33,000 |
| 1994/10/18 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/10/17 | 1,200 | 1,220 | 1,200 | 1,210 | 6,000 |
| 1994/10/14 | 1,190 | 1,210 | 1,190 | 1,210 | 20,000 |
| 1994/10/12 | 1,170 | 1,180 | 1,170 | 1,180 | 13,000 |
| 1994/10/11 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 |
| 1994/10/07 | 1,170 | 1,170 | 1,170 | 1,170 | 101,000 |
| 1994/10/06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1994/10/05 | 1,150 | 1,170 | 1,150 | 1,170 | 16,000 |
| 1994/10/03 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 |
| 1994/09/30 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 |
| 1994/09/29 | 1,180 | 1,180 | 1,160 | 1,170 | 22,000 |
| 1994/09/28 | 1,150 | 1,180 | 1,150 | 1,160 | 22,000 |
| 1994/09/27 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1994/09/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/09/21 | 1,110 | 1,110 | 1,100 | 1,110 | 10,000 |
| 1994/09/20 | 1,120 | 1,140 | 1,120 | 1,130 | 29,000 |
| 1994/09/19 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 1994/09/16 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 |
| 1994/09/14 | 1,130 | 1,160 | 1,130 | 1,160 | 10,000 |
| 1994/09/13 | 1,140 | 1,160 | 1,140 | 1,150 | 12,000 |
| 1994/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1994/09/07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1994/09/06 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1994/09/05 | 1,100 | 1,140 | 1,100 | 1,120 | 11,000 |
| 1994/09/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/08/30 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1994/08/26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/08/25 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1994/08/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/08/23 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 |
| 1994/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/08/19 | 1,130 | 1,130 | 1,100 | 1,110 | 4,000 |
| 1994/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/08/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/08/15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1994/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1994/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/08/04 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 |
| 1994/08/03 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 1994/08/02 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 |
| 1994/07/29 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 |
| 1994/07/28 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1994/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/07/25 | 1,150 | 1,150 | 1,140 | 1,150 | 30,000 |
| 1994/07/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/07/21 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1994/07/20 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1994/07/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1994/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/07/15 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 |
| 1994/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/07/13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1994/07/12 | 1,240 | 1,240 | 1,240 | 1,240 | 30,000 |
| 1994/07/11 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 |
| 1994/07/08 | 1,220 | 1,250 | 1,220 | 1,230 | 25,000 |
| 1994/07/07 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1994/07/06 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 |
| 1994/07/05 | 1,190 | 1,190 | 1,170 | 1,180 | 13,000 |
| 1994/07/04 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 |
| 1994/07/01 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 1994/06/30 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 |
| 1994/06/29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1994/06/27 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1994/06/24 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 |
| 1994/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1994/06/22 | 1,190 | 1,200 | 1,170 | 1,200 | 36,000 |
| 1994/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 |
| 1994/06/20 | 1,200 | 1,210 | 1,190 | 1,210 | 40,000 |
| 1994/06/17 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 |
| 1994/06/16 | 1,190 | 1,190 | 1,180 | 1,190 | 71,000 |
| 1994/06/15 | 1,190 | 1,190 | 1,170 | 1,180 | 54,000 |
| 1994/06/14 | 1,180 | 1,190 | 1,180 | 1,190 | 21,000 |
| 1994/06/13 | 1,160 | 1,170 | 1,160 | 1,170 | 17,000 |
| 1994/06/10 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 |
| 1994/06/09 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 1994/06/08 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 |
| 1994/06/07 | 1,120 | 1,130 | 1,110 | 1,110 | 27,000 |
| 1994/06/06 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1994/06/03 | 1,100 | 1,140 | 1,090 | 1,140 | 26,000 |
| 1994/06/02 | 1,070 | 1,090 | 1,070 | 1,080 | 23,000 |
| 1994/06/01 | 1,040 | 1,060 | 1,040 | 1,060 | 15,000 |
| 1994/05/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1994/05/27 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1994/05/26 | 1,030 | 1,050 | 1,030 | 1,050 | 14,000 |
| 1994/05/25 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 |
| 1994/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1994/05/19 | 997 | 1,010 | 997 | 1,010 | 8,000 |
| 1994/05/18 | 1,000 | 1,000 | 987 | 987 | 7,000 |
| 1994/05/17 | 993 | 993 | 993 | 993 | 4,000 |
| 1994/05/13 | 943 | 943 | 943 | 943 | 10,000 |
| 1994/05/12 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 1994/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1994/04/26 | 1,000 | 1,000 | 999 | 1,000 | 26,000 |
| 1994/04/25 | 999 | 999 | 999 | 999 | 1,000 |
| 1994/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1994/04/21 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 |
| 1994/04/19 | 1,040 | 1,040 | 1,000 | 1,020 | 20,000 |
| 1994/04/18 | 1,000 | 1,030 | 998 | 1,030 | 47,000 |
| 1994/04/15 | 986 | 993 | 980 | 993 | 33,000 |
| 1994/04/14 | 985 | 985 | 985 | 985 | 1,000 |
| 1994/04/13 | 985 | 985 | 983 | 983 | 11,000 |
| 1994/04/12 | 960 | 980 | 951 | 979 | 55,000 |
| 1994/04/11 | 950 | 957 | 950 | 950 | 42,000 |
| 1994/04/08 | 940 | 944 | 939 | 940 | 33,000 |
| 1994/04/07 | 930 | 940 | 930 | 940 | 22,000 |
| 1994/04/06 | 934 | 934 | 930 | 930 | 6,000 |
| 1994/03/31 | 940 | 944 | 940 | 944 | 13,000 |
| 1994/03/30 | 930 | 930 | 930 | 930 | 1,000 |
| 1994/03/28 | 931 | 931 | 931 | 931 | 2,000 |
| 1994/03/25 | 930 | 930 | 925 | 930 | 10,000 |
| 1994/03/24 | 929 | 929 | 929 | 929 | 1,000 |
| 1994/03/23 | 929 | 929 | 929 | 929 | 1,000 |
| 1994/03/22 | 928 | 928 | 928 | 928 | 35,000 |
| 1994/03/18 | 926 | 926 | 926 | 926 | 2,000 |
| 1994/03/17 | 932 | 932 | 924 | 932 | 10,000 |
| 1994/03/16 | 932 | 932 | 923 | 932 | 24,000 |
| 1994/03/15 | 932 | 932 | 932 | 932 | 1,000 |
| 1994/03/14 | 929 | 942 | 929 | 942 | 5,000 |
| 1994/03/11 | 920 | 926 | 920 | 926 | 18,000 |
| 1994/03/10 | 919 | 930 | 919 | 920 | 19,000 |
| 1994/03/08 | 924 | 924 | 921 | 921 | 5,000 |
| 1994/03/07 | 934 | 934 | 934 | 934 | 19,000 |
| 1994/03/04 | 942 | 942 | 931 | 931 | 58,000 |
| 1994/03/03 | 944 | 954 | 940 | 940 | 6,000 |
| 1994/03/02 | 932 | 932 | 924 | 924 | 11,000 |
| 1994/03/01 | 924 | 924 | 924 | 924 | 23,000 |
| 1994/02/28 | 924 | 924 | 924 | 924 | 6,000 |
| 1994/02/25 | 921 | 940 | 913 | 940 | 27,000 |
| 1994/02/24 | 910 | 911 | 910 | 911 | 2,000 |
| 1994/02/23 | 910 | 910 | 910 | 910 | 1,000 |
| 1994/02/10 | 950 | 950 | 910 | 910 | 8,000 |
| 1994/02/08 | 930 | 950 | 930 | 950 | 6,000 |
| 1994/02/04 | 910 | 920 | 910 | 920 | 2,000 |
| 1994/02/03 | 930 | 930 | 920 | 920 | 8,000 |
| 1994/02/02 | 930 | 930 | 930 | 930 | 1,000 |
| 1994/02/01 | 945 | 955 | 930 | 930 | 27,000 |
| 1994/01/31 | 920 | 945 | 920 | 945 | 5,000 |
| 1994/01/27 | 920 | 920 | 920 | 920 | 1,000 |
| 1994/01/26 | 910 | 920 | 910 | 920 | 7,000 |
| 1994/01/25 | 921 | 921 | 920 | 920 | 8,000 |
| 1994/01/24 | 920 | 920 | 920 | 920 | 18,000 |
| 1994/01/21 | 920 | 930 | 918 | 930 | 10,000 |
| 1994/01/20 | 920 | 920 | 919 | 919 | 23,000 |
| 1994/01/19 | 920 | 920 | 918 | 919 | 10,000 |
| 1994/01/18 | 920 | 925 | 920 | 921 | 20,000 |
| 1994/01/17 | 930 | 930 | 920 | 920 | 10,000 |
| 1994/01/14 | 920 | 920 | 920 | 920 | 2,000 |
| 1994/01/10 | 909 | 909 | 909 | 909 | 4,000 |
| 1994/01/06 | 879 | 879 | 879 | 879 | 4,000 |