5013 (株)ユシロ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,169 | 2,182 | 2,120 | 2,168 | 41,100 | 2,168 |
| 2025-07-11 | 2,142 | 2,163 | 2,132 | 2,163 | 28,400 | 2,163 |
| 2025-07-10 | 2,160 | 2,190 | 2,110 | 2,135 | 95,000 | 2,135 |
| 2025-07-09 | 2,060 | 2,125 | 2,059 | 2,110 | 71,400 | 2,110 |
| 2025-07-08 | 2,011 | 2,057 | 2,011 | 2,057 | 29,300 | 2,057 |
| 2025-07-07 | 2,031 | 2,034 | 2,002 | 2,011 | 16,900 | 2,011 |
| 2025-07-04 | 2,023 | 2,038 | 2,015 | 2,037 | 29,300 | 2,037 |
| 2025-07-03 | 2,006 | 2,028 | 2,002 | 2,007 | 36,700 | 2,007 |
| 2025-07-02 | 1,934 | 1,995 | 1,934 | 1,990 | 37,400 | 1,990 |
| 2025-07-01 | 1,931 | 1,939 | 1,916 | 1,931 | 12,400 | 1,931 |
| 2025-06-30 | 1,937 | 1,943 | 1,925 | 1,930 | 12,000 | 1,930 |
| 2025-06-27 | 1,930 | 1,935 | 1,917 | 1,935 | 15,000 | 1,935 |
| 2025-06-26 | 1,891 | 1,940 | 1,891 | 1,922 | 22,700 | 1,922 |
| 2025-06-25 | 1,928 | 1,928 | 1,886 | 1,901 | 43,600 | 1,901 |
| 2025-06-24 | 1,916 | 1,919 | 1,874 | 1,904 | 40,400 | 1,904 |
| 2025-06-23 | 1,931 | 1,933 | 1,916 | 1,916 | 31,500 | 1,916 |
| 2025-06-20 | 1,966 | 1,966 | 1,938 | 1,938 | 47,500 | 1,938 |
| 2025-06-19 | 1,991 | 1,991 | 1,951 | 1,969 | 28,800 | 1,969 |
| 2025-06-18 | 2,003 | 2,019 | 1,992 | 1,999 | 12,100 | 1,999 |
| 2025-06-17 | 2,003 | 2,008 | 1,998 | 2,003 | 13,900 | 2,003 |
| 2025-06-16 | 2,006 | 2,022 | 1,996 | 2,002 | 12,900 | 2,002 |
| 2025-06-13 | 2,009 | 2,010 | 1,972 | 1,989 | 23,500 | 1,989 |
| 2025-06-12 | 2,019 | 2,026 | 2,006 | 2,009 | 18,600 | 2,009 |
| 2025-06-11 | 2,036 | 2,045 | 2,010 | 2,019 | 16,000 | 2,019 |
| 2025-06-10 | 2,044 | 2,070 | 2,043 | 2,048 | 23,700 | 2,048 |
| 2025-06-09 | 2,032 | 2,053 | 2,025 | 2,048 | 16,400 | 2,048 |
| 2025-06-06 | 2,037 | 2,047 | 2,013 | 2,024 | 15,300 | 2,024 |
| 2025-06-05 | 2,019 | 2,039 | 2,014 | 2,037 | 19,200 | 2,037 |
| 2025-06-04 | 1,995 | 2,026 | 1,984 | 2,006 | 22,200 | 2,006 |
| 2025-06-03 | 2,005 | 2,005 | 1,987 | 1,995 | 14,600 | 1,995 |
| 2025-06-02 | 1,999 | 2,015 | 1,988 | 1,997 | 12,700 | 1,997 |
| 2025-05-30 | 2,017 | 2,021 | 2,003 | 2,017 | 19,300 | 2,017 |
| 2025-05-29 | 2,013 | 2,041 | 2,013 | 2,035 | 21,400 | 2,035 |
| 2025-05-28 | 2,016 | 2,031 | 2,005 | 2,011 | 37,800 | 2,011 |
| 2025-05-27 | 2,037 | 2,037 | 1,995 | 2,016 | 19,900 | 2,016 |
| 2025-05-26 | 2,040 | 2,052 | 2,037 | 2,037 | 12,900 | 2,037 |
| 2025-05-23 | 2,039 | 2,052 | 2,025 | 2,038 | 29,700 | 2,038 |
| 2025-05-22 | 2,020 | 2,035 | 2,008 | 2,022 | 30,200 | 2,022 |
| 2025-05-21 | 2,026 | 2,035 | 2,005 | 2,012 | 18,600 | 2,012 |
| 2025-05-20 | 2,049 | 2,052 | 2,003 | 2,016 | 24,800 | 2,016 |
| 2025-05-19 | 1,990 | 2,044 | 1,990 | 2,044 | 24,400 | 2,044 |
| 2025-05-16 | 1,965 | 1,998 | 1,965 | 1,986 | 19,400 | 1,986 |
| 2025-05-15 | 1,970 | 2,005 | 1,958 | 1,973 | 65,200 | 1,973 |
| 2025-05-14 | 1,951 | 1,955 | 1,915 | 1,943 | 46,000 | 1,943 |
| 2025-05-13 | 1,952 | 1,958 | 1,931 | 1,953 | 15,300 | 1,953 |
| 2025-05-12 | 1,928 | 1,939 | 1,916 | 1,939 | 16,000 | 1,939 |
| 2025-05-09 | 1,913 | 1,935 | 1,913 | 1,929 | 20,800 | 1,929 |
| 2025-05-08 | 1,893 | 1,911 | 1,883 | 1,910 | 9,900 | 1,910 |
| 2025-05-07 | 1,883 | 1,904 | 1,875 | 1,896 | 20,300 | 1,896 |
| 2025-05-02 | 1,875 | 1,894 | 1,868 | 1,892 | 21,100 | 1,892 |
| 2025-05-01 | 1,875 | 1,890 | 1,864 | 1,870 | 23,400 | 1,870 |
| 2025-04-30 | 1,874 | 1,895 | 1,870 | 1,891 | 19,600 | 1,891 |
| 2025-04-28 | 1,887 | 1,893 | 1,872 | 1,874 | 16,600 | 1,874 |
| 2025-04-25 | 1,877 | 1,891 | 1,857 | 1,868 | 11,500 | 1,868 |
| 2025-04-24 | 1,882 | 1,887 | 1,860 | 1,876 | 13,500 | 1,876 |
| 2025-04-23 | 1,890 | 1,894 | 1,866 | 1,870 | 12,100 | 1,870 |
| 2025-04-22 | 1,836 | 1,884 | 1,836 | 1,861 | 10,200 | 1,861 |
| 2025-04-21 | 1,847 | 1,866 | 1,838 | 1,854 | 9,800 | 1,854 |
| 2025-04-18 | 1,797 | 1,850 | 1,792 | 1,850 | 26,400 | 1,850 |
| 2025-04-17 | 1,774 | 1,792 | 1,767 | 1,792 | 41,700 | 1,792 |
| 2025-04-16 | 1,834 | 1,834 | 1,775 | 1,783 | 23,900 | 1,783 |
| 2025-04-15 | 1,838 | 1,845 | 1,824 | 1,833 | 20,400 | 1,833 |
| 2025-04-14 | 1,800 | 1,825 | 1,770 | 1,824 | 30,500 | 1,824 |
| 2025-04-11 | 1,732 | 1,789 | 1,700 | 1,783 | 28,300 | 1,783 |
| 2025-04-10 | 1,814 | 1,830 | 1,742 | 1,771 | 43,600 | 1,771 |
| 2025-04-09 | 1,708 | 1,720 | 1,655 | 1,679 | 46,800 | 1,679 |
| 2025-04-08 | 1,688 | 1,766 | 1,688 | 1,748 | 34,500 | 1,748 |
| 2025-04-07 | 1,595 | 1,662 | 1,565 | 1,620 | 66,500 | 1,620 |
| 2025-04-04 | 1,760 | 1,763 | 1,697 | 1,741 | 81,500 | 1,741 |
| 2025-04-03 | 1,820 | 1,847 | 1,802 | 1,833 | 31,600 | 1,833 |
| 2025-04-02 | 1,901 | 1,918 | 1,891 | 1,897 | 40,700 | 1,897 |
| 2025-04-01 | 1,960 | 1,960 | 1,904 | 1,904 | 39,900 | 1,904 |
| 2025-03-31 | 1,995 | 1,995 | 1,921 | 1,926 | 52,500 | 1,926 |
| 2025-03-28 | 1,999 | 2,039 | 1,994 | 2,021 | 39,200 | 2,021 |
| 2025-03-27 | 2,092 | 2,094 | 2,068 | 2,082 | 47,500 | 2,082 |
| 2025-03-26 | 2,102 | 2,106 | 2,090 | 2,104 | 28,300 | 2,104 |
| 2025-03-25 | 2,129 | 2,130 | 2,095 | 2,100 | 30,500 | 2,100 |
| 2025-03-24 | 2,118 | 2,139 | 2,099 | 2,100 | 38,700 | 2,100 |
| 2025-03-21 | 2,086 | 2,127 | 2,075 | 2,119 | 25,100 | 2,119 |
| 2025-03-19 | 2,065 | 2,085 | 2,055 | 2,080 | 14,700 | 2,080 |
| 2025-03-18 | 2,071 | 2,078 | 2,061 | 2,070 | 16,200 | 2,070 |
| 2025-03-17 | 2,053 | 2,069 | 2,048 | 2,053 | 13,900 | 2,053 |
| 2025-03-14 | 2,044 | 2,067 | 2,040 | 2,048 | 18,600 | 2,048 |
| 2025-03-13 | 2,060 | 2,085 | 2,046 | 2,048 | 9,200 | 2,048 |
| 2025-03-12 | 2,011 | 2,057 | 2,011 | 2,057 | 10,800 | 2,057 |
| 2025-03-11 | 2,029 | 2,034 | 1,990 | 2,022 | 41,400 | 2,022 |
| 2025-03-10 | 2,069 | 2,082 | 2,049 | 2,049 | 14,900 | 2,049 |
| 2025-03-07 | 2,046 | 2,065 | 2,027 | 2,065 | 20,100 | 2,065 |
| 2025-03-06 | 2,080 | 2,095 | 2,062 | 2,073 | 23,500 | 2,073 |
| 2025-03-05 | 2,041 | 2,078 | 2,041 | 2,060 | 14,000 | 2,060 |
| 2025-03-04 | 2,045 | 2,052 | 2,027 | 2,049 | 11,200 | 2,049 |
| 2025-03-03 | 2,044 | 2,067 | 2,042 | 2,063 | 11,700 | 2,063 |
| 2025-02-28 | 2,025 | 2,030 | 2,001 | 2,015 | 13,700 | 2,015 |
| 2025-02-27 | 2,013 | 2,037 | 2,013 | 2,034 | 11,500 | 2,034 |
| 2025-02-26 | 2,010 | 2,029 | 1,997 | 2,007 | 31,200 | 2,007 |
| 2025-02-25 | 2,050 | 2,054 | 2,015 | 2,017 | 34,900 | 2,017 |
| 2025-02-21 | 2,076 | 2,104 | 2,055 | 2,065 | 24,900 | 2,065 |
| 2025-02-20 | 2,120 | 2,121 | 2,055 | 2,059 | 34,900 | 2,059 |
| 2025-02-19 | 2,113 | 2,141 | 2,113 | 2,126 | 18,000 | 2,126 |
| 2025-02-18 | 2,122 | 2,143 | 2,107 | 2,107 | 18,600 | 2,107 |
| 2025-02-17 | 2,098 | 2,169 | 2,098 | 2,144 | 35,200 | 2,144 |
| 2025-02-14 | 2,105 | 2,116 | 2,094 | 2,098 | 31,800 | 2,098 |
| 2025-02-13 | 2,099 | 2,114 | 2,074 | 2,105 | 24,700 | 2,105 |
| 2025-02-12 | 2,100 | 2,140 | 2,084 | 2,113 | 45,100 | 2,113 |
| 2025-02-10 | 2,121 | 2,160 | 2,067 | 2,093 | 65,400 | 2,093 |
| 2025-02-07 | 2,132 | 2,172 | 2,113 | 2,166 | 54,100 | 2,166 |
| 2025-02-06 | 2,134 | 2,158 | 2,129 | 2,140 | 39,400 | 2,140 |
| 2025-02-05 | 2,075 | 2,121 | 2,067 | 2,121 | 38,700 | 2,121 |
| 2025-02-04 | 2,091 | 2,095 | 2,060 | 2,067 | 25,400 | 2,067 |
| 2025-02-03 | 2,099 | 2,099 | 2,051 | 2,058 | 43,100 | 2,058 |
| 2025-01-31 | 2,120 | 2,121 | 2,100 | 2,111 | 13,700 | 2,111 |
| 2025-01-30 | 2,080 | 2,120 | 2,075 | 2,120 | 27,100 | 2,120 |
| 2025-01-29 | 2,128 | 2,128 | 2,077 | 2,077 | 21,700 | 2,077 |
| 2025-01-28 | 2,120 | 2,150 | 2,110 | 2,124 | 31,300 | 2,124 |
| 2025-01-27 | 2,116 | 2,141 | 2,111 | 2,120 | 22,000 | 2,120 |
| 2025-01-24 | 2,050 | 2,105 | 2,050 | 2,099 | 29,200 | 2,099 |
| 2025-01-23 | 2,094 | 2,094 | 2,047 | 2,053 | 26,400 | 2,053 |
| 2025-01-22 | 2,090 | 2,106 | 2,080 | 2,095 | 14,800 | 2,095 |
| 2025-01-21 | 2,085 | 2,100 | 2,075 | 2,082 | 9,100 | 2,082 |
| 2025-01-20 | 2,083 | 2,105 | 2,050 | 2,085 | 25,700 | 2,085 |
| 2025-01-17 | 2,030 | 2,081 | 2,005 | 2,065 | 31,600 | 2,065 |
| 2025-01-16 | 2,087 | 2,087 | 2,050 | 2,050 | 16,300 | 2,050 |
| 2025-01-15 | 2,088 | 2,116 | 2,067 | 2,067 | 14,500 | 2,067 |
| 2025-01-14 | 2,087 | 2,110 | 2,071 | 2,080 | 20,000 | 2,080 |
| 2025-01-10 | 2,055 | 2,112 | 2,055 | 2,109 | 23,300 | 2,109 |
| 2025-01-09 | 2,092 | 2,092 | 2,050 | 2,063 | 31,200 | 2,063 |
| 2025-01-08 | 2,137 | 2,137 | 2,092 | 2,092 | 24,300 | 2,092 |
| 2025-01-07 | 2,126 | 2,143 | 2,096 | 2,137 | 30,200 | 2,137 |
| 2025-01-06 | 2,170 | 2,170 | 2,104 | 2,109 | 38,100 | 2,109 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株