ユー・エス・エス(4732)の株価時系列情報
ユー・エス・エス(4732)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 5,540 | 5,540 | 5,400 | 5,400 | 33,000 |
| 2002/12/27 | 5,370 | 5,540 | 5,330 | 5,540 | 49,000 |
| 2002/12/26 | 5,240 | 5,370 | 5,230 | 5,370 | 64,800 |
| 2002/12/25 | 5,150 | 5,260 | 5,150 | 5,230 | 73,700 |
| 2002/12/24 | 5,290 | 5,300 | 5,230 | 5,230 | 80,000 |
| 2002/12/20 | 5,350 | 5,350 | 5,290 | 5,320 | 90,500 |
| 2002/12/19 | 5,260 | 5,390 | 5,240 | 5,350 | 109,700 |
| 2002/12/18 | 5,220 | 5,280 | 5,210 | 5,240 | 34,400 |
| 2002/12/17 | 5,300 | 5,300 | 5,200 | 5,270 | 43,100 |
| 2002/12/16 | 5,240 | 5,320 | 5,190 | 5,300 | 62,600 |
| 2002/12/13 | 5,180 | 5,300 | 5,130 | 5,190 | 121,200 |
| 2002/12/12 | 5,200 | 5,310 | 5,130 | 5,130 | 97,900 |
| 2002/12/11 | 5,400 | 5,410 | 5,240 | 5,250 | 82,600 |
| 2002/12/10 | 5,380 | 5,470 | 5,360 | 5,430 | 118,900 |
| 2002/12/09 | 5,400 | 5,460 | 5,300 | 5,350 | 155,000 |
| 2002/12/06 | 5,390 | 5,420 | 5,380 | 5,390 | 137,100 |
| 2002/12/05 | 5,340 | 5,450 | 5,290 | 5,400 | 206,800 |
| 2002/12/04 | 5,280 | 5,350 | 5,200 | 5,330 | 89,300 |
| 2002/12/03 | 5,270 | 5,280 | 5,220 | 5,280 | 33,100 |
| 2002/12/02 | 5,280 | 5,300 | 5,170 | 5,170 | 63,900 |
| 2002/11/29 | 5,200 | 5,350 | 5,190 | 5,300 | 120,100 |
| 2002/11/28 | 5,020 | 5,180 | 5,020 | 5,140 | 68,700 |
| 2002/11/27 | 5,070 | 5,150 | 4,980 | 4,990 | 82,100 |
| 2002/11/26 | 5,130 | 5,170 | 4,900 | 4,950 | 81,200 |
| 2002/11/25 | 5,050 | 5,190 | 5,050 | 5,130 | 69,100 |
| 2002/11/22 | 5,070 | 5,100 | 5,020 | 5,100 | 40,200 |
| 2002/11/21 | 5,160 | 5,170 | 4,980 | 5,020 | 40,700 |
| 2002/11/20 | 5,100 | 5,180 | 5,100 | 5,150 | 87,100 |
| 2002/11/19 | 4,970 | 5,080 | 4,940 | 5,080 | 133,600 |
| 2002/11/18 | 4,930 | 4,970 | 4,810 | 4,970 | 65,000 |
| 2002/11/15 | 4,910 | 4,940 | 4,840 | 4,940 | 52,400 |
| 2002/11/14 | 4,940 | 4,940 | 4,900 | 4,930 | 56,900 |
| 2002/11/13 | 4,800 | 4,920 | 4,780 | 4,920 | 123,300 |
| 2002/11/12 | 4,730 | 4,770 | 4,730 | 4,750 | 22,900 |
| 2002/11/11 | 4,760 | 4,830 | 4,720 | 4,730 | 17,000 |
| 2002/11/08 | 4,940 | 4,940 | 4,800 | 4,870 | 40,700 |
| 2002/11/07 | 4,910 | 4,940 | 4,890 | 4,940 | 25,000 |
| 2002/11/06 | 4,940 | 4,950 | 4,850 | 4,900 | 57,800 |
| 2002/11/05 | 4,850 | 4,940 | 4,800 | 4,940 | 57,900 |
| 2002/11/01 | 4,850 | 4,880 | 4,780 | 4,800 | 36,100 |
| 2002/10/31 | 4,960 | 4,960 | 4,880 | 4,900 | 34,300 |
| 2002/10/30 | 4,900 | 4,950 | 4,880 | 4,950 | 54,500 |
| 2002/10/29 | 4,930 | 4,930 | 4,850 | 4,880 | 30,900 |
| 2002/10/28 | 4,810 | 4,880 | 4,780 | 4,880 | 73,800 |
| 2002/10/25 | 4,660 | 4,780 | 4,610 | 4,760 | 79,700 |
| 2002/10/24 | 4,830 | 4,840 | 4,620 | 4,660 | 104,700 |
| 2002/10/23 | 4,930 | 4,930 | 4,800 | 4,870 | 58,400 |
| 2002/10/22 | 4,990 | 5,000 | 4,900 | 4,950 | 68,700 |
| 2002/10/21 | 5,110 | 5,150 | 4,980 | 5,000 | 63,300 |
| 2002/10/18 | 5,040 | 5,070 | 5,010 | 5,010 | 40,000 |
| 2002/10/17 | 5,090 | 5,130 | 5,040 | 5,040 | 37,100 |
| 2002/10/16 | 5,080 | 5,110 | 5,060 | 5,080 | 81,100 |
| 2002/10/15 | 5,140 | 5,140 | 5,050 | 5,080 | 38,500 |
| 2002/10/11 | 5,150 | 5,150 | 5,040 | 5,060 | 38,500 |
| 2002/10/10 | 5,200 | 5,200 | 5,080 | 5,140 | 24,900 |
| 2002/10/09 | 5,230 | 5,230 | 5,140 | 5,140 | 35,200 |
| 2002/10/08 | 5,190 | 5,240 | 5,160 | 5,240 | 30,500 |
| 2002/10/07 | 5,300 | 5,300 | 5,170 | 5,210 | 28,300 |
| 2002/10/04 | 5,290 | 5,340 | 5,260 | 5,340 | 60,700 |
| 2002/10/03 | 5,290 | 5,300 | 5,240 | 5,300 | 80,800 |
| 2002/10/02 | 5,260 | 5,280 | 5,240 | 5,240 | 33,800 |
| 2002/10/01 | 5,230 | 5,300 | 5,230 | 5,290 | 61,300 |
| 2002/09/30 | 5,350 | 5,370 | 5,280 | 5,330 | 22,200 |
| 2002/09/27 | 5,300 | 5,380 | 5,260 | 5,380 | 37,200 |
| 2002/09/26 | 5,250 | 5,340 | 5,220 | 5,320 | 21,900 |
| 2002/09/25 | 5,300 | 5,360 | 5,280 | 5,330 | 43,800 |
| 2002/09/24 | 5,280 | 5,340 | 5,270 | 5,340 | 36,900 |
| 2002/09/20 | 5,280 | 5,350 | 5,280 | 5,300 | 53,500 |
| 2002/09/19 | 5,300 | 5,360 | 5,300 | 5,350 | 78,300 |
| 2002/09/18 | 5,200 | 5,280 | 5,150 | 5,280 | 36,500 |
| 2002/09/17 | 5,300 | 5,380 | 5,270 | 5,280 | 116,300 |
| 2002/09/13 | 5,150 | 5,300 | 5,150 | 5,250 | 145,300 |
| 2002/09/12 | 5,120 | 5,220 | 5,100 | 5,210 | 94,100 |
| 2002/09/11 | 5,000 | 5,080 | 5,000 | 5,050 | 38,100 |
| 2002/09/10 | 5,050 | 5,130 | 5,050 | 5,090 | 44,000 |
| 2002/09/09 | 5,000 | 5,030 | 4,970 | 5,030 | 44,400 |
| 2002/09/06 | 5,080 | 5,080 | 4,950 | 4,950 | 29,600 |
| 2002/09/05 | 5,050 | 5,080 | 5,040 | 5,040 | 91,800 |
| 2002/09/04 | 5,140 | 5,140 | 5,040 | 5,050 | 74,500 |
| 2002/09/03 | 5,090 | 5,180 | 5,070 | 5,160 | 53,800 |
| 2002/09/02 | 5,070 | 5,170 | 5,070 | 5,090 | 30,100 |
| 2002/08/30 | 5,170 | 5,180 | 5,140 | 5,180 | 30,700 |
| 2002/08/29 | 5,100 | 5,170 | 5,100 | 5,120 | 47,100 |
| 2002/08/28 | 5,180 | 5,200 | 5,100 | 5,200 | 60,600 |
| 2002/08/27 | 5,200 | 5,220 | 5,130 | 5,130 | 14,100 |
| 2002/08/26 | 5,240 | 5,240 | 5,100 | 5,210 | 24,500 |
| 2002/08/23 | 5,240 | 5,240 | 5,140 | 5,140 | 39,400 |
| 2002/08/22 | 5,150 | 5,250 | 5,150 | 5,230 | 54,200 |
| 2002/08/21 | 5,250 | 5,250 | 5,180 | 5,220 | 54,000 |
| 2002/08/20 | 5,280 | 5,280 | 5,150 | 5,190 | 31,000 |
| 2002/08/19 | 5,340 | 5,340 | 5,130 | 5,190 | 64,100 |
| 2002/08/16 | 5,280 | 5,340 | 5,280 | 5,340 | 63,100 |
| 2002/08/15 | 5,220 | 5,270 | 5,150 | 5,250 | 69,500 |
| 2002/08/14 | 5,100 | 5,250 | 5,100 | 5,140 | 65,900 |
| 2002/08/13 | 5,200 | 5,200 | 5,090 | 5,100 | 90,500 |
| 2002/08/12 | 5,340 | 5,340 | 5,270 | 5,270 | 77,800 |
| 2002/08/09 | 5,360 | 5,360 | 5,300 | 5,320 | 76,900 |
| 2002/08/08 | 5,370 | 5,380 | 5,280 | 5,300 | 69,200 |
| 2002/08/07 | 5,350 | 5,360 | 5,310 | 5,360 | 168,000 |
| 2002/08/06 | 5,290 | 5,340 | 5,250 | 5,310 | 88,300 |
| 2002/08/05 | 5,210 | 5,280 | 5,180 | 5,260 | 57,100 |
| 2002/08/02 | 5,300 | 5,300 | 5,220 | 5,240 | 38,800 |
| 2002/08/01 | 5,260 | 5,350 | 5,260 | 5,320 | 138,300 |
| 2002/07/31 | 5,160 | 5,250 | 5,140 | 5,250 | 56,900 |
| 2002/07/30 | 5,160 | 5,160 | 5,100 | 5,140 | 43,200 |
| 2002/07/29 | 5,110 | 5,150 | 5,040 | 5,090 | 36,800 |
| 2002/07/26 | 5,140 | 5,140 | 4,990 | 5,010 | 92,600 |
| 2002/07/25 | 5,310 | 5,310 | 5,160 | 5,160 | 24,600 |
| 2002/07/24 | 5,280 | 5,300 | 5,200 | 5,300 | 67,000 |
| 2002/07/23 | 5,140 | 5,300 | 5,140 | 5,300 | 64,600 |
| 2002/07/22 | 5,170 | 5,170 | 5,120 | 5,140 | 43,500 |
| 2002/07/19 | 5,190 | 5,210 | 5,120 | 5,200 | 63,700 |
| 2002/07/18 | 5,280 | 5,290 | 5,200 | 5,200 | 71,600 |
| 2002/07/17 | 5,200 | 5,280 | 5,150 | 5,250 | 187,800 |
| 2002/07/16 | 5,280 | 5,300 | 5,130 | 5,200 | 174,400 |
| 2002/07/15 | 5,110 | 5,280 | 5,110 | 5,260 | 165,400 |
| 2002/07/12 | 5,050 | 5,140 | 4,990 | 5,120 | 98,900 |
| 2002/07/11 | 5,000 | 5,130 | 5,000 | 5,010 | 34,300 |
| 2002/07/10 | 5,100 | 5,180 | 5,100 | 5,110 | 51,300 |
| 2002/07/09 | 5,050 | 5,100 | 5,040 | 5,080 | 71,200 |
| 2002/07/08 | 5,020 | 5,060 | 5,000 | 5,040 | 55,900 |
| 2002/07/05 | 4,990 | 4,990 | 4,900 | 4,920 | 37,900 |
| 2002/07/04 | 5,010 | 5,010 | 4,910 | 4,990 | 26,100 |
| 2002/07/03 | 4,990 | 5,050 | 4,980 | 5,040 | 62,500 |
| 2002/07/02 | 4,990 | 4,990 | 4,920 | 4,940 | 30,200 |
| 2002/07/01 | 4,900 | 4,940 | 4,850 | 4,940 | 37,500 |
| 2002/06/28 | 4,900 | 4,900 | 4,840 | 4,890 | 45,300 |
| 2002/06/27 | 4,910 | 4,940 | 4,820 | 4,850 | 40,600 |
| 2002/06/26 | 5,000 | 5,010 | 4,880 | 4,930 | 34,100 |
| 2002/06/25 | 5,050 | 5,100 | 5,000 | 5,040 | 44,600 |
| 2002/06/24 | 5,000 | 5,050 | 4,960 | 5,030 | 59,100 |
| 2002/06/21 | 4,940 | 5,000 | 4,900 | 4,970 | 70,400 |
| 2002/06/20 | 4,890 | 4,990 | 4,870 | 4,960 | 50,400 |
| 2002/06/19 | 4,840 | 4,940 | 4,820 | 4,890 | 73,900 |
| 2002/06/18 | 4,890 | 4,890 | 4,770 | 4,790 | 38,100 |
| 2002/06/17 | 5,000 | 5,000 | 4,890 | 4,890 | 87,100 |
| 2002/06/14 | 5,170 | 5,170 | 5,020 | 5,020 | 143,400 |
| 2002/06/13 | 5,170 | 5,170 | 5,070 | 5,070 | 64,700 |
| 2002/06/12 | 5,230 | 5,230 | 5,170 | 5,170 | 79,100 |
| 2002/06/11 | 5,170 | 5,230 | 5,160 | 5,230 | 87,100 |
| 2002/06/10 | 5,250 | 5,260 | 5,170 | 5,170 | 87,500 |
| 2002/06/07 | 5,120 | 5,230 | 5,100 | 5,230 | 119,100 |
| 2002/06/06 | 5,130 | 5,150 | 5,100 | 5,100 | 121,400 |
| 2002/06/05 | 5,090 | 5,160 | 5,070 | 5,090 | 141,100 |
| 2002/06/04 | 5,070 | 5,120 | 5,060 | 5,090 | 135,900 |
| 2002/06/03 | 5,000 | 5,110 | 5,000 | 5,090 | 318,000 |
| 2002/05/31 | 4,930 | 5,000 | 4,900 | 4,930 | 107,700 |
| 2002/05/30 | 4,890 | 4,900 | 4,840 | 4,880 | 80,600 |
| 2002/05/29 | 4,890 | 4,910 | 4,810 | 4,870 | 59,800 |
| 2002/05/28 | 4,830 | 4,900 | 4,830 | 4,850 | 21,300 |
| 2002/05/27 | 4,860 | 4,910 | 4,860 | 4,890 | 20,500 |
| 2002/05/24 | 4,870 | 4,890 | 4,800 | 4,880 | 43,100 |
| 2002/05/23 | 4,910 | 4,930 | 4,890 | 4,920 | 24,700 |
| 2002/05/22 | 4,950 | 4,980 | 4,870 | 4,870 | 69,000 |
| 2002/05/21 | 4,920 | 4,950 | 4,850 | 4,940 | 31,500 |
| 2002/05/20 | 4,860 | 4,960 | 4,860 | 4,890 | 52,000 |
| 2002/05/17 | 4,950 | 5,000 | 4,870 | 4,880 | 89,300 |
| 2002/05/16 | 4,930 | 4,940 | 4,890 | 4,940 | 77,200 |
| 2002/05/15 | 4,940 | 4,950 | 4,900 | 4,900 | 62,800 |
| 2002/05/14 | 4,920 | 4,960 | 4,900 | 4,940 | 58,000 |
| 2002/05/13 | 4,900 | 4,950 | 4,880 | 4,940 | 34,400 |
| 2002/05/10 | 4,800 | 4,950 | 4,800 | 4,930 | 99,300 |
| 2002/05/09 | 4,800 | 4,830 | 4,770 | 4,770 | 73,200 |
| 2002/05/08 | 4,800 | 4,800 | 4,730 | 4,800 | 12,200 |
| 2002/05/07 | 4,850 | 4,850 | 4,700 | 4,760 | 19,300 |
| 2002/05/02 | 4,700 | 4,860 | 4,690 | 4,810 | 31,000 |
| 2002/05/01 | 4,770 | 4,780 | 4,690 | 4,780 | 41,700 |
| 2002/04/30 | 4,790 | 4,800 | 4,720 | 4,720 | 32,800 |
| 2002/04/26 | 4,750 | 4,800 | 4,670 | 4,790 | 53,500 |
| 2002/04/25 | 4,810 | 4,810 | 4,690 | 4,740 | 23,900 |
| 2002/04/24 | 4,840 | 4,860 | 4,800 | 4,800 | 48,800 |
| 2002/04/23 | 4,750 | 4,850 | 4,750 | 4,840 | 90,000 |
| 2002/04/22 | 4,800 | 4,820 | 4,730 | 4,790 | 46,800 |
| 2002/04/19 | 4,790 | 4,800 | 4,720 | 4,790 | 89,800 |
| 2002/04/18 | 4,700 | 4,790 | 4,700 | 4,750 | 105,500 |
| 2002/04/17 | 4,600 | 4,730 | 4,600 | 4,690 | 71,200 |
| 2002/04/16 | 4,580 | 4,700 | 4,580 | 4,700 | 164,700 |
| 2002/04/15 | 4,590 | 4,590 | 4,480 | 4,480 | 28,100 |
| 2002/04/12 | 4,620 | 4,620 | 4,500 | 4,590 | 48,200 |
| 2002/04/11 | 4,600 | 4,600 | 4,520 | 4,570 | 61,800 |
| 2002/04/10 | 4,370 | 4,700 | 4,370 | 4,600 | 111,200 |
| 2002/04/09 | 4,460 | 4,460 | 4,320 | 4,370 | 54,000 |
| 2002/04/08 | 4,290 | 4,350 | 4,290 | 4,340 | 30,000 |
| 2002/04/05 | 4,460 | 4,460 | 4,300 | 4,340 | 29,700 |
| 2002/04/04 | 4,360 | 4,440 | 4,250 | 4,400 | 68,000 |
| 2002/04/03 | 4,450 | 4,460 | 4,400 | 4,400 | 39,000 |
| 2002/04/02 | 4,430 | 4,500 | 4,390 | 4,460 | 51,200 |
| 2002/04/01 | 4,480 | 4,500 | 4,380 | 4,430 | 24,900 |
| 2002/03/29 | 4,550 | 4,550 | 4,470 | 4,470 | 30,900 |
| 2002/03/28 | 4,500 | 4,570 | 4,480 | 4,500 | 35,000 |
| 2002/03/27 | 4,500 | 4,570 | 4,490 | 4,540 | 36,500 |
| 2002/03/26 | 4,580 | 4,580 | 4,490 | 4,540 | 34,100 |
| 2002/03/25 | 4,500 | 4,600 | 4,490 | 4,600 | 76,600 |
| 2002/03/22 | 4,370 | 4,500 | 4,330 | 4,500 | 54,100 |
| 2002/03/20 | 4,330 | 4,410 | 4,310 | 4,380 | 60,300 |
| 2002/03/19 | 4,350 | 4,370 | 4,300 | 4,370 | 34,100 |
| 2002/03/18 | 4,310 | 4,330 | 4,300 | 4,320 | 28,600 |
| 2002/03/15 | 4,300 | 4,350 | 4,260 | 4,350 | 42,400 |
| 2002/03/14 | 4,300 | 4,350 | 4,250 | 4,350 | 28,300 |
| 2002/03/13 | 4,300 | 4,320 | 4,250 | 4,300 | 45,700 |
| 2002/03/12 | 4,370 | 4,370 | 4,300 | 4,310 | 38,200 |
| 2002/03/11 | 4,340 | 4,420 | 4,300 | 4,370 | 78,000 |
| 2002/03/08 | 4,300 | 4,360 | 4,270 | 4,300 | 85,300 |
| 2002/03/07 | 4,350 | 4,350 | 4,200 | 4,270 | 47,100 |
| 2002/03/06 | 4,330 | 4,330 | 4,250 | 4,280 | 18,000 |
| 2002/03/05 | 4,340 | 4,360 | 4,250 | 4,350 | 57,300 |
| 2002/03/04 | 4,270 | 4,430 | 4,190 | 4,320 | 69,100 |
| 2002/03/01 | 4,230 | 4,270 | 4,200 | 4,250 | 43,300 |
| 2002/02/28 | 4,250 | 4,270 | 4,180 | 4,240 | 39,800 |
| 2002/02/27 | 4,240 | 4,250 | 4,200 | 4,250 | 53,900 |
| 2002/02/26 | 4,120 | 4,240 | 4,110 | 4,240 | 38,000 |
| 2002/02/25 | 4,170 | 4,240 | 4,120 | 4,120 | 11,500 |
| 2002/02/22 | 4,180 | 4,250 | 4,120 | 4,170 | 33,100 |
| 2002/02/21 | 4,200 | 4,250 | 4,120 | 4,200 | 41,500 |
| 2002/02/20 | 4,060 | 4,200 | 4,060 | 4,150 | 19,200 |
| 2002/02/19 | 4,220 | 4,220 | 4,080 | 4,110 | 46,900 |
| 2002/02/18 | 4,250 | 4,250 | 4,220 | 4,240 | 36,300 |
| 2002/02/15 | 4,150 | 4,250 | 4,140 | 4,250 | 83,400 |
| 2002/02/14 | 4,150 | 4,170 | 4,080 | 4,150 | 32,500 |
| 2002/02/13 | 4,050 | 4,150 | 4,020 | 4,140 | 31,900 |
| 2002/02/12 | 4,030 | 4,050 | 3,980 | 4,040 | 28,400 |
| 2002/02/08 | 4,000 | 4,030 | 3,950 | 3,980 | 37,600 |
| 2002/02/07 | 4,050 | 4,050 | 3,950 | 4,050 | 33,400 |
| 2002/02/06 | 3,950 | 4,050 | 3,900 | 4,050 | 41,700 |
| 2002/02/05 | 3,970 | 4,020 | 3,950 | 4,000 | 35,100 |
| 2002/02/04 | 4,050 | 4,050 | 3,990 | 4,020 | 13,300 |
| 2002/02/01 | 4,120 | 4,140 | 4,020 | 4,040 | 22,100 |
| 2002/01/31 | 4,060 | 4,150 | 4,060 | 4,110 | 38,700 |
| 2002/01/30 | 4,020 | 4,110 | 4,020 | 4,070 | 16,800 |
| 2002/01/29 | 4,060 | 4,150 | 4,020 | 4,080 | 30,000 |
| 2002/01/28 | 3,960 | 4,120 | 3,960 | 4,080 | 26,300 |
| 2002/01/25 | 4,000 | 4,000 | 3,990 | 3,990 | 28,400 |
| 2002/01/24 | 4,000 | 4,080 | 3,980 | 4,030 | 53,600 |
| 2002/01/23 | 4,020 | 4,120 | 3,980 | 4,000 | 37,000 |
| 2002/01/22 | 4,150 | 4,150 | 4,070 | 4,070 | 20,800 |
| 2002/01/21 | 4,060 | 4,150 | 4,060 | 4,150 | 24,400 |
| 2002/01/18 | 4,100 | 4,160 | 4,080 | 4,150 | 40,000 |
| 2002/01/17 | 4,010 | 4,120 | 4,010 | 4,110 | 19,000 |
| 2002/01/16 | 3,960 | 4,120 | 3,960 | 4,040 | 21,900 |
| 2002/01/15 | 4,050 | 4,090 | 3,990 | 3,990 | 17,800 |
| 2002/01/11 | 4,010 | 4,030 | 3,990 | 4,010 | 51,100 |
| 2002/01/10 | 3,970 | 4,040 | 3,940 | 3,960 | 31,200 |
| 2002/01/09 | 4,050 | 4,060 | 3,920 | 3,960 | 34,400 |
| 2002/01/08 | 4,100 | 4,200 | 4,020 | 4,060 | 56,100 |
| 2002/01/07 | 4,250 | 4,250 | 4,150 | 4,200 | 29,300 |
| 2002/01/04 | 4,290 | 4,290 | 4,200 | 4,250 | 14,100 |