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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,190 | 2,192 | 2,167 | 2,170 | 24,600 |
| 2024/12/27 | 2,167 | 2,189 | 2,167 | 2,186 | 17,700 |
| 2024/12/26 | 2,122 | 2,163 | 2,112 | 2,154 | 31,400 |
| 2024/12/25 | 2,120 | 2,130 | 2,110 | 2,129 | 15,900 |
| 2024/12/24 | 2,137 | 2,137 | 2,108 | 2,111 | 12,800 |
| 2024/12/23 | 2,105 | 2,138 | 2,105 | 2,138 | 17,600 |
| 2024/12/20 | 2,107 | 2,137 | 2,106 | 2,110 | 27,100 |
| 2024/12/19 | 2,119 | 2,136 | 2,105 | 2,110 | 21,000 |
| 2024/12/18 | 2,165 | 2,197 | 2,160 | 2,160 | 39,500 |
| 2024/12/17 | 2,210 | 2,214 | 2,170 | 2,190 | 42,200 |
| 2024/12/16 | 2,190 | 2,202 | 2,182 | 2,182 | 31,200 |
| 2024/12/13 | 2,194 | 2,200 | 2,172 | 2,190 | 41,800 |
| 2024/12/12 | 2,167 | 2,182 | 2,152 | 2,171 | 33,500 |
| 2024/12/11 | 2,142 | 2,167 | 2,142 | 2,167 | 20,700 |
| 2024/12/10 | 2,146 | 2,160 | 2,140 | 2,150 | 39,500 |
| 2024/12/09 | 2,127 | 2,150 | 2,120 | 2,141 | 29,300 |
| 2024/12/06 | 2,163 | 2,208 | 2,120 | 2,139 | 47,500 |
| 2024/12/05 | 2,125 | 2,131 | 2,120 | 2,120 | 35,900 |
| 2024/12/04 | 2,104 | 2,133 | 2,104 | 2,129 | 55,300 |
| 2024/12/03 | 2,092 | 2,126 | 2,092 | 2,109 | 45,300 |
| 2024/12/02 | 2,103 | 2,107 | 2,056 | 2,090 | 30,900 |
| 2024/11/29 | 2,113 | 2,140 | 2,112 | 2,116 | 41,100 |
| 2024/11/28 | 2,068 | 2,146 | 2,068 | 2,126 | 65,700 |
| 2024/11/27 | 2,092 | 2,107 | 2,050 | 2,096 | 66,500 |
| 2024/11/26 | 2,128 | 2,158 | 2,100 | 2,119 | 49,000 |
| 2024/11/25 | 2,200 | 2,201 | 2,148 | 2,148 | 54,000 |
| 2024/11/22 | 2,180 | 2,203 | 2,131 | 2,195 | 49,000 |
| 2024/11/21 | 2,190 | 2,220 | 2,172 | 2,184 | 74,900 |
| 2024/11/20 | 2,130 | 2,179 | 2,117 | 2,162 | 45,900 |
| 2024/11/19 | 2,119 | 2,150 | 2,109 | 2,130 | 46,200 |
| 2024/11/18 | 2,115 | 2,140 | 2,076 | 2,113 | 63,600 |
| 2024/11/15 | 2,079 | 2,125 | 2,042 | 2,123 | 60,600 |
| 2024/11/14 | 2,041 | 2,078 | 2,026 | 2,078 | 55,300 |
| 2024/11/13 | 2,015 | 2,065 | 2,010 | 2,033 | 81,200 |
| 2024/11/12 | 2,003 | 2,077 | 1,970 | 2,016 | 313,600 |
| 2024/11/11 | 1,947 | 1,947 | 1,947 | 1,947 | 36,500 |
| 2024/11/08 | 1,600 | 1,611 | 1,547 | 1,547 | 68,600 |
| 2024/11/07 | 1,555 | 1,600 | 1,555 | 1,595 | 33,400 |
| 2024/11/06 | 1,553 | 1,561 | 1,539 | 1,542 | 19,300 |
| 2024/11/05 | 1,540 | 1,554 | 1,535 | 1,547 | 11,800 |
| 2024/11/01 | 1,557 | 1,566 | 1,539 | 1,539 | 20,800 |
| 2024/10/31 | 1,570 | 1,595 | 1,570 | 1,579 | 17,000 |
| 2024/10/30 | 1,562 | 1,571 | 1,546 | 1,560 | 41,700 |
| 2024/10/29 | 1,543 | 1,559 | 1,537 | 1,559 | 12,100 |
| 2024/10/28 | 1,517 | 1,555 | 1,515 | 1,543 | 16,100 |
| 2024/10/25 | 1,558 | 1,558 | 1,512 | 1,521 | 29,800 |
| 2024/10/24 | 1,536 | 1,558 | 1,530 | 1,550 | 21,100 |
| 2024/10/23 | 1,550 | 1,571 | 1,532 | 1,546 | 27,400 |
| 2024/10/22 | 1,596 | 1,596 | 1,554 | 1,556 | 31,200 |
| 2024/10/21 | 1,590 | 1,598 | 1,584 | 1,596 | 13,800 |
| 2024/10/18 | 1,610 | 1,611 | 1,586 | 1,588 | 25,000 |
| 2024/10/17 | 1,610 | 1,616 | 1,603 | 1,605 | 24,700 |
| 2024/10/16 | 1,600 | 1,622 | 1,596 | 1,608 | 27,600 |
| 2024/10/15 | 1,639 | 1,639 | 1,609 | 1,619 | 17,700 |
| 2024/10/11 | 1,610 | 1,630 | 1,610 | 1,622 | 33,100 |
| 2024/10/10 | 1,622 | 1,628 | 1,610 | 1,618 | 19,500 |
| 2024/10/09 | 1,630 | 1,630 | 1,612 | 1,621 | 17,700 |
| 2024/10/08 | 1,636 | 1,646 | 1,620 | 1,620 | 17,400 |
| 2024/10/07 | 1,651 | 1,655 | 1,631 | 1,650 | 16,500 |
| 2024/10/04 | 1,603 | 1,640 | 1,603 | 1,636 | 20,100 |
| 2024/10/03 | 1,625 | 1,630 | 1,600 | 1,600 | 11,800 |
| 2024/10/02 | 1,585 | 1,611 | 1,585 | 1,593 | 19,600 |
| 2024/10/01 | 1,565 | 1,606 | 1,565 | 1,595 | 21,300 |
| 2024/09/30 | 1,568 | 1,588 | 1,550 | 1,562 | 27,500 |
| 2024/09/27 | 1,630 | 1,633 | 1,560 | 1,625 | 29,700 |
| 2024/09/26 | 1,620 | 1,647 | 1,606 | 1,647 | 32,900 |
| 2024/09/25 | 1,614 | 1,622 | 1,592 | 1,610 | 27,600 |
| 2024/09/24 | 1,613 | 1,626 | 1,594 | 1,604 | 22,600 |
| 2024/09/20 | 1,603 | 1,606 | 1,589 | 1,592 | 26,700 |
| 2024/09/19 | 1,581 | 1,593 | 1,560 | 1,580 | 26,600 |
| 2024/09/18 | 1,540 | 1,567 | 1,540 | 1,567 | 20,900 |
| 2024/09/17 | 1,531 | 1,540 | 1,500 | 1,526 | 33,200 |
| 2024/09/13 | 1,528 | 1,535 | 1,521 | 1,530 | 27,400 |
| 2024/09/12 | 1,549 | 1,549 | 1,512 | 1,539 | 46,900 |
| 2024/09/11 | 1,553 | 1,553 | 1,501 | 1,514 | 38,600 |
| 2024/09/10 | 1,576 | 1,582 | 1,551 | 1,556 | 31,400 |
| 2024/09/09 | 1,561 | 1,576 | 1,528 | 1,576 | 42,300 |
| 2024/09/06 | 1,623 | 1,623 | 1,578 | 1,591 | 33,300 |
| 2024/09/05 | 1,622 | 1,655 | 1,610 | 1,622 | 27,600 |
| 2024/09/04 | 1,652 | 1,670 | 1,626 | 1,631 | 46,100 |
| 2024/09/03 | 1,717 | 1,725 | 1,707 | 1,710 | 14,700 |
| 2024/09/02 | 1,716 | 1,716 | 1,695 | 1,710 | 14,400 |
| 2024/08/30 | 1,700 | 1,720 | 1,695 | 1,715 | 21,300 |
| 2024/08/29 | 1,687 | 1,702 | 1,685 | 1,698 | 11,900 |
| 2024/08/28 | 1,707 | 1,707 | 1,683 | 1,687 | 17,900 |
| 2024/08/27 | 1,711 | 1,734 | 1,702 | 1,718 | 19,600 |
| 2024/08/26 | 1,697 | 1,721 | 1,691 | 1,704 | 18,400 |
| 2024/08/23 | 1,707 | 1,727 | 1,704 | 1,722 | 13,300 |
| 2024/08/22 | 1,722 | 1,745 | 1,694 | 1,707 | 28,900 |
| 2024/08/21 | 1,732 | 1,740 | 1,707 | 1,720 | 24,400 |
| 2024/08/20 | 1,724 | 1,768 | 1,724 | 1,754 | 22,800 |
| 2024/08/19 | 1,749 | 1,761 | 1,721 | 1,721 | 44,500 |
| 2024/08/16 | 1,755 | 1,777 | 1,744 | 1,777 | 48,900 |
| 2024/08/15 | 1,701 | 1,747 | 1,681 | 1,726 | 40,500 |
| 2024/08/14 | 1,696 | 1,742 | 1,676 | 1,700 | 45,700 |
| 2024/08/13 | 1,654 | 1,704 | 1,651 | 1,692 | 42,000 |
| 2024/08/09 | 1,646 | 1,681 | 1,597 | 1,638 | 53,100 |
| 2024/08/08 | 1,610 | 1,646 | 1,593 | 1,606 | 76,000 |
| 2024/08/07 | 1,503 | 1,654 | 1,498 | 1,623 | 99,200 |
| 2024/08/06 | 1,415 | 1,488 | 1,400 | 1,458 | 61,100 |
| 2024/08/05 | 1,466 | 1,483 | 1,287 | 1,325 | 125,000 |
| 2024/08/02 | 1,650 | 1,660 | 1,586 | 1,586 | 65,800 |
| 2024/08/01 | 1,798 | 1,798 | 1,706 | 1,723 | 49,800 |
| 2024/07/31 | 1,754 | 1,810 | 1,745 | 1,810 | 21,200 |
| 2024/07/30 | 1,770 | 1,781 | 1,770 | 1,771 | 18,900 |
| 2024/07/29 | 1,783 | 1,804 | 1,775 | 1,792 | 17,800 |
| 2024/07/26 | 1,749 | 1,784 | 1,741 | 1,759 | 24,200 |
| 2024/07/25 | 1,769 | 1,780 | 1,742 | 1,749 | 55,800 |
| 2024/07/24 | 1,799 | 1,812 | 1,769 | 1,779 | 57,500 |
| 2024/07/23 | 1,817 | 1,825 | 1,799 | 1,805 | 23,500 |
| 2024/07/22 | 1,865 | 1,865 | 1,813 | 1,813 | 31,800 |
| 2024/07/19 | 1,918 | 1,918 | 1,868 | 1,870 | 41,300 |
| 2024/07/18 | 1,924 | 1,955 | 1,923 | 1,933 | 47,700 |
| 2024/07/17 | 1,965 | 1,973 | 1,921 | 1,921 | 30,600 |
| 2024/07/16 | 1,961 | 1,984 | 1,953 | 1,978 | 56,000 |
| 2024/07/12 | 1,908 | 1,969 | 1,895 | 1,921 | 71,400 |
| 2024/07/11 | 1,865 | 1,918 | 1,850 | 1,913 | 81,000 |
| 2024/07/10 | 1,903 | 1,903 | 1,815 | 1,825 | 71,000 |
| 2024/07/09 | 1,810 | 1,827 | 1,795 | 1,823 | 32,800 |
| 2024/07/08 | 1,814 | 1,840 | 1,788 | 1,788 | 59,700 |
| 2024/07/05 | 1,853 | 1,871 | 1,815 | 1,818 | 36,300 |
| 2024/07/04 | 1,857 | 1,876 | 1,851 | 1,872 | 26,500 |
| 2024/07/03 | 1,834 | 1,852 | 1,833 | 1,843 | 23,700 |
| 2024/07/02 | 1,825 | 1,844 | 1,809 | 1,831 | 34,700 |
| 2024/07/01 | 1,836 | 1,845 | 1,815 | 1,825 | 33,100 |
| 2024/06/28 | 1,852 | 1,855 | 1,815 | 1,832 | 54,100 |
| 2024/06/27 | 1,860 | 1,879 | 1,850 | 1,860 | 24,500 |
| 2024/06/26 | 1,851 | 1,860 | 1,842 | 1,853 | 21,300 |
| 2024/06/25 | 1,871 | 1,871 | 1,840 | 1,850 | 40,600 |
| 2024/06/24 | 1,879 | 1,887 | 1,848 | 1,858 | 31,300 |
| 2024/06/21 | 1,883 | 1,895 | 1,866 | 1,876 | 48,000 |
| 2024/06/20 | 1,904 | 1,916 | 1,873 | 1,885 | 31,000 |
| 2024/06/19 | 1,882 | 1,908 | 1,873 | 1,905 | 38,700 |
| 2024/06/18 | 1,871 | 1,886 | 1,855 | 1,878 | 42,500 |
| 2024/06/17 | 1,862 | 1,862 | 1,826 | 1,834 | 50,800 |
| 2024/06/14 | 1,818 | 1,902 | 1,818 | 1,897 | 71,800 |
| 2024/06/13 | 1,890 | 1,895 | 1,823 | 1,824 | 45,300 |
| 2024/06/12 | 1,914 | 1,918 | 1,848 | 1,853 | 72,500 |
| 2024/06/11 | 1,880 | 1,938 | 1,880 | 1,915 | 152,200 |
| 2024/06/10 | 1,760 | 1,804 | 1,760 | 1,800 | 53,700 |
| 2024/06/07 | 1,746 | 1,783 | 1,743 | 1,759 | 58,300 |
| 2024/06/06 | 1,730 | 1,745 | 1,730 | 1,739 | 15,800 |
| 2024/06/05 | 1,735 | 1,735 | 1,716 | 1,724 | 40,400 |
| 2024/06/04 | 1,720 | 1,745 | 1,715 | 1,745 | 26,200 |
| 2024/06/03 | 1,700 | 1,755 | 1,700 | 1,722 | 45,500 |
| 2024/05/31 | 1,671 | 1,714 | 1,653 | 1,708 | 53,900 |
| 2024/05/30 | 1,653 | 1,671 | 1,634 | 1,671 | 44,200 |
| 2024/05/29 | 1,670 | 1,691 | 1,652 | 1,662 | 47,900 |
| 2024/05/28 | 1,703 | 1,723 | 1,677 | 1,677 | 46,500 |
| 2024/05/27 | 1,725 | 1,734 | 1,691 | 1,703 | 64,400 |
| 2024/05/24 | 1,725 | 1,746 | 1,705 | 1,731 | 39,500 |
| 2024/05/23 | 1,768 | 1,773 | 1,721 | 1,744 | 33,000 |
| 2024/05/22 | 1,791 | 1,801 | 1,753 | 1,761 | 61,200 |
| 2024/05/21 | 1,725 | 1,790 | 1,713 | 1,772 | 87,000 |
| 2024/05/20 | 1,652 | 1,725 | 1,652 | 1,709 | 65,600 |
| 2024/05/17 | 1,684 | 1,686 | 1,650 | 1,650 | 92,900 |
| 2024/05/16 | 1,691 | 1,740 | 1,667 | 1,684 | 174,400 |
| 2024/05/15 | 1,899 | 1,912 | 1,870 | 1,876 | 121,800 |
| 2024/05/14 | 1,939 | 1,939 | 1,888 | 1,924 | 69,800 |
| 2024/05/13 | 1,980 | 1,980 | 1,937 | 1,937 | 50,700 |
| 2024/05/10 | 1,973 | 1,997 | 1,964 | 1,981 | 29,300 |
| 2024/05/09 | 1,977 | 1,980 | 1,942 | 1,963 | 23,800 |
| 2024/05/08 | 1,982 | 1,992 | 1,972 | 1,979 | 19,600 |
| 2024/05/07 | 1,981 | 2,003 | 1,981 | 1,992 | 24,200 |
| 2024/05/02 | 1,952 | 1,978 | 1,952 | 1,965 | 20,100 |
| 2024/05/01 | 1,963 | 1,967 | 1,935 | 1,967 | 39,100 |
| 2024/04/30 | 1,947 | 1,993 | 1,935 | 1,979 | 30,500 |
| 2024/04/26 | 1,947 | 1,975 | 1,936 | 1,956 | 33,500 |
| 2024/04/25 | 1,965 | 1,977 | 1,948 | 1,950 | 35,700 |
| 2024/04/24 | 1,965 | 1,982 | 1,935 | 1,978 | 24,700 |
| 2024/04/23 | 1,946 | 1,967 | 1,920 | 1,941 | 27,000 |
| 2024/04/22 | 1,927 | 1,950 | 1,906 | 1,929 | 28,300 |
| 2024/04/19 | 1,953 | 1,961 | 1,893 | 1,917 | 46,600 |
| 2024/04/18 | 1,920 | 1,981 | 1,911 | 1,970 | 30,300 |
| 2024/04/17 | 1,965 | 1,965 | 1,921 | 1,935 | 37,500 |
| 2024/04/16 | 2,013 | 2,013 | 1,957 | 1,957 | 62,400 |
| 2024/04/15 | 2,004 | 2,040 | 1,982 | 2,040 | 45,700 |
| 2024/04/12 | 2,051 | 2,068 | 2,024 | 2,048 | 42,100 |
| 2024/04/11 | 2,063 | 2,078 | 2,043 | 2,043 | 25,800 |
| 2024/04/10 | 2,090 | 2,095 | 2,066 | 2,080 | 27,900 |
| 2024/04/09 | 2,074 | 2,100 | 2,063 | 2,091 | 35,700 |
| 2024/04/08 | 2,058 | 2,074 | 2,045 | 2,068 | 41,900 |
| 2024/04/05 | 2,018 | 2,047 | 2,002 | 2,025 | 53,600 |
| 2024/04/04 | 2,075 | 2,110 | 2,061 | 2,075 | 44,000 |
| 2024/04/03 | 2,047 | 2,096 | 2,021 | 2,062 | 65,800 |
| 2024/04/02 | 2,106 | 2,124 | 2,036 | 2,048 | 91,400 |
| 2024/04/01 | 2,245 | 2,245 | 2,098 | 2,098 | 84,400 |
| 2024/03/29 | 2,246 | 2,248 | 2,175 | 2,223 | 64,000 |
| 2024/03/28 | 2,224 | 2,254 | 2,210 | 2,221 | 52,500 |
| 2024/03/27 | 2,270 | 2,302 | 2,248 | 2,278 | 63,800 |
| 2024/03/26 | 2,240 | 2,305 | 2,233 | 2,264 | 64,700 |
| 2024/03/25 | 2,247 | 2,279 | 2,227 | 2,252 | 70,000 |
| 2024/03/22 | 2,254 | 2,254 | 2,203 | 2,232 | 56,800 |
| 2024/03/21 | 2,217 | 2,262 | 2,198 | 2,235 | 99,100 |
| 2024/03/19 | 2,105 | 2,208 | 2,097 | 2,208 | 95,000 |
| 2024/03/18 | 2,120 | 2,131 | 2,102 | 2,112 | 48,800 |
| 2024/03/15 | 2,034 | 2,105 | 2,028 | 2,095 | 94,200 |
| 2024/03/14 | 2,033 | 2,052 | 2,014 | 2,044 | 29,700 |
| 2024/03/13 | 2,083 | 2,089 | 2,009 | 2,038 | 63,500 |
| 2024/03/12 | 2,035 | 2,056 | 2,010 | 2,042 | 59,900 |
| 2024/03/11 | 2,095 | 2,104 | 2,012 | 2,036 | 118,600 |
| 2024/03/08 | 2,135 | 2,164 | 2,126 | 2,139 | 85,900 |
| 2024/03/07 | 2,222 | 2,234 | 2,145 | 2,155 | 104,900 |
| 2024/03/06 | 2,191 | 2,222 | 2,165 | 2,209 | 77,700 |
| 2024/03/05 | 2,239 | 2,243 | 2,201 | 2,211 | 64,100 |
| 2024/03/04 | 2,290 | 2,304 | 2,233 | 2,245 | 101,400 |
| 2024/03/01 | 2,287 | 2,299 | 2,210 | 2,284 | 93,900 |
| 2024/02/29 | 2,237 | 2,273 | 2,221 | 2,252 | 73,400 |
| 2024/02/28 | 2,281 | 2,316 | 2,260 | 2,287 | 93,600 |
| 2024/02/27 | 2,181 | 2,259 | 2,181 | 2,231 | 74,900 |
| 2024/02/26 | 2,198 | 2,234 | 2,177 | 2,177 | 86,500 |
| 2024/02/22 | 2,151 | 2,171 | 2,145 | 2,166 | 53,600 |
| 2024/02/21 | 2,109 | 2,139 | 2,103 | 2,134 | 45,700 |
| 2024/02/20 | 2,186 | 2,199 | 2,133 | 2,139 | 73,200 |
| 2024/02/19 | 2,100 | 2,168 | 2,100 | 2,168 | 90,700 |
| 2024/02/16 | 2,027 | 2,112 | 2,027 | 2,093 | 138,000 |
| 2024/02/15 | 2,025 | 2,031 | 1,972 | 2,011 | 70,100 |
| 2024/02/14 | 2,026 | 2,037 | 1,988 | 1,996 | 88,500 |
| 2024/02/13 | 2,029 | 2,059 | 2,015 | 2,056 | 150,800 |
| 2024/02/09 | 2,000 | 2,013 | 1,952 | 2,000 | 174,200 |
| 2024/02/08 | 2,070 | 2,070 | 1,991 | 2,028 | 239,000 |
| 2024/02/07 | 2,061 | 2,120 | 2,045 | 2,068 | 552,500 |
| 2024/02/06 | 2,000 | 2,007 | 1,971 | 2,000 | 296,000 |
| 2024/02/05 | 1,984 | 2,008 | 1,952 | 1,984 | 170,800 |
| 2024/02/02 | 1,900 | 1,925 | 1,875 | 1,910 | 100,100 |
| 2024/02/01 | 1,907 | 1,918 | 1,893 | 1,898 | 58,000 |
| 2024/01/31 | 1,880 | 1,908 | 1,876 | 1,907 | 54,900 |
| 2024/01/30 | 1,900 | 1,901 | 1,871 | 1,878 | 50,100 |
| 2024/01/29 | 1,841 | 1,897 | 1,838 | 1,893 | 65,300 |
| 2024/01/26 | 1,840 | 1,854 | 1,815 | 1,823 | 53,900 |
| 2024/01/25 | 1,828 | 1,864 | 1,828 | 1,860 | 33,500 |
| 2024/01/24 | 1,834 | 1,858 | 1,813 | 1,831 | 42,400 |
| 2024/01/23 | 1,842 | 1,865 | 1,822 | 1,830 | 70,100 |
| 2024/01/22 | 1,819 | 1,859 | 1,811 | 1,856 | 42,400 |
| 2024/01/19 | 1,830 | 1,830 | 1,806 | 1,809 | 60,900 |
| 2024/01/18 | 1,803 | 1,830 | 1,803 | 1,816 | 29,400 |
| 2024/01/17 | 1,873 | 1,882 | 1,802 | 1,808 | 73,900 |
| 2024/01/16 | 1,880 | 1,888 | 1,831 | 1,833 | 45,000 |
| 2024/01/15 | 1,801 | 1,877 | 1,801 | 1,867 | 129,200 |
| 2024/01/12 | 1,780 | 1,796 | 1,760 | 1,792 | 65,800 |
| 2024/01/11 | 1,745 | 1,793 | 1,738 | 1,775 | 91,500 |
| 2024/01/10 | 1,730 | 1,744 | 1,722 | 1,726 | 46,000 |
| 2024/01/09 | 1,720 | 1,744 | 1,717 | 1,733 | 51,100 |
| 2024/01/05 | 1,699 | 1,739 | 1,696 | 1,716 | 59,500 |
| 2024/01/04 | 1,640 | 1,697 | 1,636 | 1,697 | 58,200 |