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 |
|---|---|---|---|---|---|
| 1995/12/28 | 936 | 936 | 936 | 936 | 1,000 |
| 1995/12/27 | 920 | 935 | 920 | 935 | 13,000 |
| 1995/12/26 | 919 | 920 | 919 | 920 | 5,000 |
| 1995/12/25 | 931 | 931 | 920 | 920 | 4,000 |
| 1995/12/21 | 920 | 921 | 920 | 921 | 11,000 |
| 1995/12/20 | 935 | 935 | 923 | 923 | 14,000 |
| 1995/12/19 | 925 | 930 | 923 | 930 | 27,000 |
| 1995/12/18 | 927 | 927 | 925 | 925 | 10,000 |
| 1995/12/15 | 925 | 935 | 925 | 927 | 9,000 |
| 1995/12/14 | 925 | 938 | 925 | 935 | 5,000 |
| 1995/12/13 | 929 | 935 | 929 | 935 | 28,000 |
| 1995/12/12 | 930 | 930 | 929 | 930 | 16,000 |
| 1995/12/11 | 905 | 910 | 905 | 910 | 12,000 |
| 1995/12/08 | 902 | 902 | 902 | 902 | 1,000 |
| 1995/12/07 | 901 | 905 | 900 | 900 | 10,000 |
| 1995/12/06 | 900 | 900 | 900 | 900 | 50,000 |
| 1995/12/05 | 890 | 901 | 890 | 900 | 36,000 |
| 1995/12/04 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/12/01 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/11/29 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/11/27 | 900 | 900 | 880 | 880 | 5,000 |
| 1995/11/22 | 900 | 900 | 895 | 898 | 13,000 |
| 1995/11/20 | 900 | 900 | 900 | 900 | 37,000 |
| 1995/11/17 | 895 | 900 | 895 | 900 | 7,000 |
| 1995/11/14 | 900 | 900 | 895 | 895 | 2,000 |
| 1995/11/13 | 903 | 907 | 900 | 900 | 12,000 |
| 1995/11/10 | 906 | 911 | 900 | 900 | 23,000 |
| 1995/11/09 | 902 | 902 | 900 | 900 | 5,000 |
| 1995/11/08 | 902 | 905 | 901 | 901 | 19,000 |
| 1995/11/07 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/11/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/10/30 | 895 | 895 | 895 | 895 | 5,000 |
| 1995/10/27 | 899 | 899 | 899 | 899 | 4,000 |
| 1995/10/26 | 900 | 900 | 895 | 895 | 14,000 |
| 1995/10/25 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/10/24 | 899 | 899 | 899 | 899 | 5,000 |
| 1995/10/23 | 905 | 905 | 905 | 905 | 16,000 |
| 1995/10/20 | 899 | 905 | 899 | 905 | 4,000 |
| 1995/10/19 | 905 | 905 | 899 | 899 | 15,000 |
| 1995/10/18 | 900 | 900 | 899 | 900 | 39,000 |
| 1995/10/17 | 894 | 900 | 891 | 892 | 39,000 |
| 1995/10/16 | 892 | 892 | 885 | 885 | 15,000 |
| 1995/10/13 | 890 | 890 | 890 | 890 | 5,000 |
| 1995/10/12 | 900 | 900 | 890 | 890 | 9,000 |
| 1995/10/11 | 893 | 900 | 893 | 900 | 7,000 |
| 1995/10/09 | 892 | 892 | 892 | 892 | 5,000 |
| 1995/10/06 | 892 | 892 | 885 | 887 | 15,000 |
| 1995/10/05 | 892 | 892 | 890 | 891 | 11,000 |
| 1995/10/04 | 892 | 892 | 892 | 892 | 5,000 |
| 1995/10/03 | 892 | 892 | 892 | 892 | 1,000 |
| 1995/10/02 | 892 | 892 | 892 | 892 | 1,000 |
| 1995/09/28 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/09/27 | 890 | 890 | 880 | 880 | 10,000 |
| 1995/09/26 | 895 | 895 | 880 | 880 | 8,000 |
| 1995/09/22 | 892 | 892 | 892 | 892 | 2,000 |
| 1995/09/21 | 900 | 900 | 900 | 900 | 12,000 |
| 1995/09/20 | 900 | 900 | 900 | 900 | 6,000 |
| 1995/09/18 | 899 | 899 | 899 | 899 | 2,000 |
| 1995/09/12 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/09/11 | 895 | 905 | 895 | 905 | 4,000 |
| 1995/09/06 | 892 | 892 | 890 | 890 | 4,000 |
| 1995/09/05 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/09/04 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/09/01 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/08/31 | 915 | 920 | 910 | 920 | 10,000 |
| 1995/08/30 | 906 | 910 | 906 | 910 | 2,000 |
| 1995/08/28 | 902 | 902 | 902 | 902 | 2,000 |
| 1995/08/25 | 902 | 902 | 902 | 902 | 2,000 |
| 1995/08/22 | 893 | 893 | 891 | 892 | 4,000 |
| 1995/08/21 | 891 | 891 | 891 | 891 | 1,000 |
| 1995/08/18 | 904 | 904 | 900 | 902 | 6,000 |
| 1995/08/17 | 901 | 901 | 900 | 900 | 5,000 |
| 1995/08/16 | 885 | 900 | 885 | 900 | 4,000 |
| 1995/08/15 | 871 | 871 | 871 | 871 | 3,000 |
| 1995/08/14 | 880 | 880 | 871 | 871 | 4,000 |
| 1995/08/10 | 880 | 880 | 870 | 872 | 14,000 |
| 1995/08/09 | 899 | 899 | 870 | 870 | 16,000 |
| 1995/08/08 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/08/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/08/02 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/08/01 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/07/31 | 900 | 920 | 900 | 920 | 4,000 |
| 1995/07/28 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/07/27 | 900 | 900 | 895 | 895 | 43,000 |
| 1995/07/25 | 900 | 900 | 895 | 900 | 14,000 |
| 1995/07/24 | 892 | 892 | 892 | 892 | 2,000 |
| 1995/07/21 | 900 | 900 | 891 | 891 | 4,000 |
| 1995/07/20 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/07/18 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/17 | 886 | 886 | 886 | 886 | 1,000 |
| 1995/07/14 | 880 | 880 | 880 | 880 | 7,000 |
| 1995/07/13 | 889 | 889 | 880 | 880 | 3,000 |
| 1995/07/12 | 899 | 899 | 890 | 890 | 8,000 |
| 1995/07/11 | 899 | 899 | 899 | 899 | 9,000 |
| 1995/07/10 | 899 | 900 | 899 | 899 | 14,000 |
| 1995/07/07 | 890 | 890 | 880 | 880 | 6,000 |
| 1995/07/06 | 899 | 899 | 899 | 899 | 11,000 |
| 1995/07/05 | 899 | 899 | 899 | 899 | 10,000 |
| 1995/07/04 | 895 | 895 | 895 | 895 | 3,000 |
| 1995/06/28 | 900 | 900 | 895 | 895 | 10,000 |
| 1995/06/27 | 900 | 900 | 900 | 900 | 28,000 |
| 1995/06/26 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/06/22 | 895 | 895 | 888 | 890 | 7,000 |
| 1995/06/20 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/06/16 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/06/12 | 935 | 935 | 900 | 910 | 74,000 |
| 1995/06/07 | 960 | 960 | 960 | 960 | 20,000 |
| 1995/06/02 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/06/01 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/05/29 | 990 | 1,000 | 990 | 1,000 | 7,000 |
| 1995/05/26 | 1,000 | 1,000 | 990 | 1,000 | 8,000 |
| 1995/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/05/23 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 |
| 1995/05/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/18 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 |
| 1995/05/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/16 | 1,010 | 1,050 | 1,010 | 1,040 | 21,000 |
| 1995/05/12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/05/10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1995/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/04/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/04/24 | 999 | 999 | 999 | 999 | 6,000 |
| 1995/04/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/04/20 | 980 | 990 | 980 | 990 | 8,000 |
| 1995/04/19 | 980 | 990 | 980 | 990 | 11,000 |
| 1995/04/18 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1995/04/14 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/04/13 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/04/12 | 985 | 985 | 985 | 985 | 5,000 |
| 1995/04/11 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/04/07 | 961 | 961 | 950 | 950 | 23,000 |
| 1995/04/04 | 941 | 941 | 941 | 941 | 1,000 |
| 1995/03/29 | 925 | 925 | 915 | 915 | 10,000 |
| 1995/03/28 | 905 | 905 | 905 | 905 | 13,000 |
| 1995/03/27 | 907 | 907 | 895 | 900 | 15,000 |
| 1995/03/24 | 905 | 905 | 900 | 900 | 18,000 |
| 1995/03/23 | 950 | 955 | 950 | 955 | 6,000 |
| 1995/03/22 | 985 | 985 | 985 | 985 | 11,000 |
| 1995/03/20 | 998 | 998 | 998 | 998 | 3,000 |
| 1995/03/17 | 998 | 998 | 998 | 998 | 3,000 |
| 1995/03/16 | 1,000 | 1,000 | 996 | 1,000 | 22,000 |
| 1995/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/03 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 1995/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/01 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/02/28 | 981 | 981 | 980 | 980 | 4,000 |
| 1995/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/02/24 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/02/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/02/22 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1995/02/21 | 1,110 | 1,110 | 1,080 | 1,080 | 7,000 |
| 1995/02/20 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 |
| 1995/02/17 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/02/15 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/02/13 | 1,140 | 1,140 | 1,120 | 1,140 | 14,000 |
| 1995/02/10 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1995/02/08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/02/07 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1995/02/06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/02/03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/02/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/01/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/01/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/01/19 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1995/01/18 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1995/01/17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/01/13 | 1,170 | 1,180 | 1,170 | 1,170 | 12,000 |
| 1995/01/12 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 |
| 1995/01/11 | 1,170 | 1,190 | 1,160 | 1,190 | 56,000 |
| 1995/01/10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1995/01/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/01/05 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1995/01/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |