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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,670 | 7,670 | 7,520 | 7,520 | 45,750 |
| 2005/12/29 | 7,570 | 7,680 | 7,570 | 7,630 | 139,140 |
| 2005/12/28 | 7,680 | 7,700 | 7,510 | 7,570 | 146,450 |
| 2005/12/27 | 7,590 | 7,790 | 7,550 | 7,630 | 209,770 |
| 2005/12/26 | 7,490 | 7,580 | 7,450 | 7,550 | 139,770 |
| 2005/12/22 | 7,590 | 7,590 | 7,380 | 7,520 | 209,860 |
| 2005/12/21 | 7,490 | 7,560 | 7,470 | 7,560 | 191,640 |
| 2005/12/20 | 7,250 | 7,470 | 7,250 | 7,460 | 152,000 |
| 2005/12/19 | 7,290 | 7,300 | 7,220 | 7,250 | 199,180 |
| 2005/12/16 | 7,330 | 7,360 | 7,270 | 7,310 | 161,420 |
| 2005/12/15 | 7,430 | 7,460 | 7,350 | 7,350 | 195,580 |
| 2005/12/14 | 7,500 | 7,520 | 7,430 | 7,450 | 349,300 |
| 2005/12/13 | 7,580 | 7,580 | 7,510 | 7,540 | 158,010 |
| 2005/12/12 | 7,540 | 7,580 | 7,490 | 7,510 | 226,900 |
| 2005/12/09 | 7,400 | 7,500 | 7,380 | 7,470 | 358,050 |
| 2005/12/08 | 7,440 | 7,510 | 7,400 | 7,450 | 246,340 |
| 2005/12/07 | 7,580 | 7,590 | 7,390 | 7,430 | 213,830 |
| 2005/12/06 | 7,520 | 7,620 | 7,520 | 7,550 | 310,820 |
| 2005/12/05 | 7,370 | 7,450 | 7,360 | 7,390 | 306,950 |
| 2005/12/02 | 7,600 | 7,610 | 7,310 | 7,330 | 317,520 |
| 2005/12/01 | 7,450 | 7,570 | 7,450 | 7,560 | 158,770 |
| 2005/11/30 | 7,590 | 7,590 | 7,380 | 7,380 | 203,730 |
| 2005/11/29 | 7,600 | 7,620 | 7,400 | 7,480 | 422,180 |
| 2005/11/28 | 7,800 | 7,800 | 7,640 | 7,650 | 201,510 |
| 2005/11/25 | 7,860 | 7,890 | 7,760 | 7,820 | 202,660 |
| 2005/11/24 | 7,900 | 7,950 | 7,710 | 7,760 | 263,840 |
| 2005/11/22 | 8,010 | 8,110 | 7,960 | 8,000 | 117,010 |
| 2005/11/21 | 8,370 | 8,370 | 8,000 | 8,010 | 264,020 |
| 2005/11/18 | 8,400 | 8,420 | 8,280 | 8,290 | 96,550 |
| 2005/11/17 | 8,360 | 8,380 | 8,290 | 8,370 | 160,710 |
| 2005/11/16 | 8,280 | 8,340 | 8,210 | 8,330 | 235,960 |
| 2005/11/15 | 8,060 | 8,210 | 7,990 | 8,180 | 214,360 |
| 2005/11/14 | 8,040 | 8,040 | 7,950 | 8,030 | 97,280 |
| 2005/11/11 | 7,960 | 8,040 | 7,900 | 7,940 | 56,510 |
| 2005/11/10 | 8,000 | 8,050 | 7,930 | 8,050 | 82,400 |
| 2005/11/09 | 7,860 | 7,980 | 7,810 | 7,930 | 88,090 |
| 2005/11/08 | 8,000 | 8,010 | 7,850 | 7,860 | 91,560 |
| 2005/11/07 | 8,090 | 8,090 | 8,000 | 8,050 | 107,250 |
| 2005/11/04 | 8,010 | 8,110 | 7,900 | 8,090 | 237,420 |
| 2005/11/02 | 7,990 | 8,000 | 7,800 | 7,810 | 177,950 |
| 2005/11/01 | 7,950 | 8,000 | 7,930 | 7,980 | 63,910 |
| 2005/10/31 | 7,980 | 7,980 | 7,920 | 7,960 | 91,810 |
| 2005/10/28 | 7,830 | 7,960 | 7,760 | 7,920 | 147,200 |
| 2005/10/27 | 7,790 | 7,850 | 7,760 | 7,830 | 104,370 |
| 2005/10/26 | 7,700 | 7,760 | 7,670 | 7,760 | 198,860 |
| 2005/10/25 | 7,600 | 7,740 | 7,590 | 7,630 | 145,630 |
| 2005/10/24 | 7,710 | 7,750 | 7,540 | 7,580 | 131,620 |
| 2005/10/21 | 7,750 | 7,800 | 7,680 | 7,760 | 80,080 |
| 2005/10/20 | 7,800 | 7,900 | 7,730 | 7,760 | 111,850 |
| 2005/10/19 | 7,980 | 7,980 | 7,670 | 7,690 | 169,800 |
| 2005/10/18 | 8,010 | 8,050 | 7,860 | 7,900 | 113,340 |
| 2005/10/17 | 8,050 | 8,120 | 7,950 | 8,070 | 202,930 |
| 2005/10/14 | 7,680 | 8,040 | 7,650 | 7,980 | 247,590 |
| 2005/10/13 | 7,700 | 7,820 | 7,660 | 7,780 | 130,420 |
| 2005/10/12 | 7,870 | 7,880 | 7,700 | 7,780 | 166,200 |
| 2005/10/11 | 7,810 | 7,900 | 7,780 | 7,900 | 101,120 |
| 2005/10/07 | 7,930 | 8,070 | 7,920 | 8,010 | 122,370 |
| 2005/10/06 | 7,850 | 7,980 | 7,840 | 7,890 | 96,310 |
| 2005/10/05 | 7,980 | 7,980 | 7,790 | 7,950 | 94,930 |
| 2005/10/04 | 7,940 | 8,020 | 7,850 | 7,960 | 104,710 |
| 2005/10/03 | 7,900 | 8,000 | 7,750 | 7,930 | 167,710 |
| 2005/09/30 | 7,730 | 8,160 | 7,590 | 8,060 | 265,220 |
| 2005/09/29 | 7,600 | 7,640 | 7,500 | 7,550 | 189,750 |
| 2005/09/28 | 7,920 | 7,960 | 7,570 | 7,670 | 272,900 |
| 2005/09/27 | 8,120 | 8,130 | 7,910 | 7,910 | 221,450 |
| 2005/09/26 | 8,110 | 8,200 | 7,960 | 8,080 | 178,820 |
| 2005/09/22 | 8,100 | 8,100 | 7,980 | 8,010 | 168,410 |
| 2005/09/21 | 7,920 | 8,170 | 7,910 | 8,110 | 256,470 |
| 2005/09/20 | 7,800 | 7,940 | 7,800 | 7,890 | 129,350 |
| 2005/09/16 | 7,800 | 7,800 | 7,700 | 7,770 | 102,260 |
| 2005/09/15 | 7,750 | 7,810 | 7,670 | 7,790 | 66,250 |
| 2005/09/14 | 7,570 | 7,730 | 7,570 | 7,700 | 85,970 |
| 2005/09/13 | 7,700 | 7,710 | 7,580 | 7,640 | 97,310 |
| 2005/09/12 | 7,670 | 7,760 | 7,580 | 7,700 | 107,670 |
| 2005/09/09 | 7,790 | 7,790 | 7,670 | 7,750 | 128,190 |
| 2005/09/08 | 7,750 | 7,830 | 7,720 | 7,780 | 71,240 |
| 2005/09/07 | 7,850 | 7,880 | 7,790 | 7,850 | 90,300 |
| 2005/09/06 | 7,860 | 7,930 | 7,860 | 7,890 | 75,350 |
| 2005/09/05 | 7,950 | 7,960 | 7,820 | 7,850 | 81,430 |
| 2005/09/02 | 7,920 | 7,980 | 7,850 | 7,930 | 89,980 |
| 2005/09/01 | 7,730 | 7,900 | 7,730 | 7,840 | 98,900 |
| 2005/08/31 | 7,710 | 7,810 | 7,680 | 7,740 | 117,300 |
| 2005/08/30 | 7,600 | 7,770 | 7,600 | 7,720 | 57,640 |
| 2005/08/29 | 7,640 | 7,640 | 7,540 | 7,580 | 48,810 |
| 2005/08/26 | 7,610 | 7,670 | 7,610 | 7,640 | 52,120 |
| 2005/08/25 | 7,640 | 7,650 | 7,540 | 7,600 | 105,870 |
| 2005/08/24 | 7,570 | 7,630 | 7,530 | 7,590 | 136,730 |
| 2005/08/23 | 7,530 | 7,550 | 7,480 | 7,520 | 135,360 |
| 2005/08/22 | 7,430 | 7,520 | 7,360 | 7,470 | 115,560 |
| 2005/08/19 | 7,320 | 7,370 | 7,290 | 7,340 | 52,300 |
| 2005/08/18 | 7,290 | 7,310 | 7,260 | 7,280 | 46,680 |
| 2005/08/17 | 7,270 | 7,350 | 7,220 | 7,230 | 76,650 |
| 2005/08/16 | 7,370 | 7,380 | 7,280 | 7,330 | 45,650 |
| 2005/08/15 | 7,250 | 7,310 | 7,200 | 7,270 | 72,970 |
| 2005/08/12 | 7,370 | 7,390 | 7,170 | 7,250 | 108,790 |
| 2005/08/11 | 7,500 | 7,500 | 7,330 | 7,360 | 84,350 |
| 2005/08/10 | 7,540 | 7,540 | 7,450 | 7,500 | 92,140 |
| 2005/08/09 | 7,490 | 7,550 | 7,420 | 7,470 | 95,100 |
| 2005/08/08 | 7,200 | 7,390 | 7,120 | 7,390 | 66,910 |
| 2005/08/05 | 7,240 | 7,310 | 7,160 | 7,220 | 69,590 |
| 2005/08/04 | 7,380 | 7,390 | 7,240 | 7,340 | 90,830 |
| 2005/08/03 | 7,400 | 7,450 | 7,380 | 7,410 | 66,710 |
| 2005/08/02 | 7,510 | 7,530 | 7,450 | 7,450 | 45,510 |
| 2005/08/01 | 7,500 | 7,540 | 7,450 | 7,510 | 91,290 |
| 2005/07/29 | 7,530 | 7,580 | 7,500 | 7,520 | 46,790 |
| 2005/07/28 | 7,590 | 7,590 | 7,500 | 7,530 | 79,620 |
| 2005/07/27 | 7,650 | 7,650 | 7,530 | 7,580 | 56,890 |
| 2005/07/26 | 7,580 | 7,630 | 7,570 | 7,630 | 104,960 |
| 2005/07/25 | 7,580 | 7,590 | 7,540 | 7,560 | 128,710 |
| 2005/07/22 | 7,490 | 7,570 | 7,460 | 7,540 | 131,940 |
| 2005/07/21 | 7,480 | 7,500 | 7,440 | 7,490 | 83,680 |
| 2005/07/20 | 7,400 | 7,430 | 7,340 | 7,410 | 73,210 |
| 2005/07/19 | 7,470 | 7,470 | 7,370 | 7,430 | 42,110 |
| 2005/07/15 | 7,490 | 7,490 | 7,350 | 7,440 | 147,130 |
| 2005/07/14 | 7,540 | 7,540 | 7,400 | 7,480 | 90,030 |
| 2005/07/13 | 7,560 | 7,560 | 7,410 | 7,480 | 123,440 |
| 2005/07/12 | 7,700 | 7,720 | 7,540 | 7,560 | 162,310 |
| 2005/07/11 | 7,500 | 7,630 | 7,440 | 7,600 | 294,000 |
| 2005/07/08 | 7,250 | 7,330 | 7,200 | 7,230 | 193,380 |
| 2005/07/07 | 7,300 | 7,330 | 7,290 | 7,330 | 135,440 |
| 2005/07/06 | 7,200 | 7,280 | 7,180 | 7,270 | 179,340 |
| 2005/07/05 | 7,070 | 7,180 | 7,040 | 7,160 | 95,730 |
| 2005/07/04 | 7,090 | 7,120 | 7,030 | 7,070 | 115,980 |
| 2005/07/01 | 7,070 | 7,150 | 7,070 | 7,100 | 168,950 |
| 2005/06/30 | 7,070 | 7,090 | 6,980 | 7,070 | 232,880 |
| 2005/06/29 | 7,200 | 7,210 | 7,120 | 7,150 | 171,220 |
| 2005/06/28 | 7,070 | 7,160 | 7,050 | 7,160 | 135,460 |
| 2005/06/27 | 7,090 | 7,120 | 7,030 | 7,070 | 101,710 |
| 2005/06/24 | 6,970 | 7,090 | 6,950 | 7,090 | 176,860 |
| 2005/06/23 | 7,180 | 7,200 | 7,090 | 7,110 | 138,890 |
| 2005/06/22 | 7,180 | 7,250 | 7,160 | 7,210 | 158,110 |
| 2005/06/21 | 7,160 | 7,210 | 7,150 | 7,180 | 127,290 |
| 2005/06/20 | 7,180 | 7,260 | 7,140 | 7,180 | 114,340 |
| 2005/06/17 | 7,240 | 7,290 | 7,230 | 7,280 | 73,930 |
| 2005/06/16 | 7,280 | 7,300 | 7,190 | 7,240 | 161,400 |
| 2005/06/15 | 7,310 | 7,310 | 7,240 | 7,280 | 126,480 |
| 2005/06/14 | 7,190 | 7,320 | 7,190 | 7,270 | 213,150 |
| 2005/06/13 | 7,160 | 7,230 | 7,120 | 7,190 | 137,150 |
| 2005/06/10 | 7,130 | 7,160 | 7,040 | 7,140 | 179,240 |
| 2005/06/09 | 7,080 | 7,140 | 7,030 | 7,120 | 269,280 |
| 2005/06/08 | 7,040 | 7,050 | 6,940 | 7,040 | 326,280 |
| 2005/06/07 | 7,060 | 7,090 | 7,010 | 7,040 | 508,610 |
| 2005/06/06 | 7,010 | 7,040 | 6,990 | 7,010 | 243,210 |
| 2005/06/03 | 7,000 | 7,010 | 6,940 | 6,970 | 258,840 |
| 2005/06/02 | 6,960 | 7,070 | 6,940 | 6,950 | 226,360 |
| 2005/06/01 | 6,760 | 6,920 | 6,760 | 6,900 | 138,400 |
| 2005/05/31 | 6,900 | 6,920 | 6,740 | 6,840 | 162,960 |
| 2005/05/30 | 6,900 | 6,970 | 6,840 | 6,890 | 261,840 |
| 2005/05/27 | 6,920 | 7,070 | 6,770 | 6,820 | 356,250 |
| 2005/05/26 | 7,000 | 7,010 | 6,660 | 6,820 | 360,340 |
| 2005/05/25 | 7,230 | 7,230 | 7,070 | 7,090 | 137,970 |
| 2005/05/24 | 7,270 | 7,280 | 7,120 | 7,230 | 193,800 |
| 2005/05/23 | 7,300 | 7,300 | 7,010 | 7,170 | 388,990 |
| 2005/05/20 | 7,500 | 7,500 | 7,220 | 7,320 | 397,980 |
| 2005/05/19 | 7,670 | 7,800 | 7,560 | 7,670 | 198,800 |
| 2005/05/18 | 7,250 | 7,480 | 7,170 | 7,420 | 371,660 |
| 2005/05/17 | 8,050 | 8,050 | 7,720 | 7,750 | 109,670 |
| 2005/05/16 | 7,860 | 7,980 | 7,780 | 7,970 | 135,100 |
| 2005/05/13 | 8,040 | 8,040 | 7,750 | 7,800 | 149,900 |
| 2005/05/12 | 8,110 | 8,130 | 8,020 | 8,030 | 64,460 |
| 2005/05/11 | 8,030 | 8,150 | 7,920 | 8,100 | 192,130 |
| 2005/05/10 | 8,130 | 8,150 | 7,990 | 8,030 | 198,140 |
| 2005/05/09 | 8,050 | 8,130 | 7,960 | 8,130 | 245,740 |
| 2005/05/06 | 8,160 | 8,260 | 8,120 | 8,130 | 281,800 |
| 2005/05/02 | 8,340 | 8,400 | 8,320 | 8,360 | 79,750 |
| 2005/04/28 | 8,420 | 8,440 | 8,330 | 8,330 | 111,690 |
| 2005/04/27 | 8,400 | 8,440 | 8,320 | 8,420 | 81,390 |
| 2005/04/26 | 8,430 | 8,450 | 8,340 | 8,390 | 121,730 |
| 2005/04/25 | 8,400 | 8,480 | 8,350 | 8,420 | 80,190 |
| 2005/04/22 | 8,420 | 8,550 | 8,340 | 8,380 | 157,960 |
| 2005/04/21 | 8,420 | 8,430 | 8,320 | 8,400 | 221,140 |
| 2005/04/20 | 8,390 | 8,500 | 8,300 | 8,500 | 203,730 |
| 2005/04/19 | 8,180 | 8,250 | 8,090 | 8,250 | 92,400 |
| 2005/04/18 | 8,290 | 8,290 | 8,060 | 8,080 | 101,200 |
| 2005/04/15 | 8,270 | 8,310 | 8,250 | 8,250 | 63,870 |
| 2005/04/14 | 8,330 | 8,400 | 8,270 | 8,310 | 54,470 |
| 2005/04/13 | 8,490 | 8,510 | 8,400 | 8,430 | 92,820 |
| 2005/04/12 | 8,380 | 8,450 | 8,370 | 8,420 | 47,790 |
| 2005/04/11 | 8,360 | 8,410 | 8,340 | 8,370 | 57,400 |
| 2005/04/08 | 8,500 | 8,580 | 8,390 | 8,460 | 65,120 |
| 2005/04/07 | 8,500 | 8,630 | 8,490 | 8,600 | 157,690 |
| 2005/04/06 | 8,420 | 8,440 | 8,350 | 8,440 | 35,480 |
| 2005/04/05 | 8,340 | 8,440 | 8,320 | 8,420 | 63,300 |
| 2005/04/04 | 8,400 | 8,400 | 8,320 | 8,350 | 38,060 |
| 2005/04/01 | 8,250 | 8,390 | 8,220 | 8,380 | 77,610 |
| 2005/03/31 | 8,290 | 8,360 | 8,270 | 8,300 | 48,360 |
| 2005/03/30 | 8,330 | 8,360 | 8,300 | 8,330 | 48,130 |
| 2005/03/29 | 8,380 | 8,430 | 8,290 | 8,330 | 58,510 |
| 2005/03/28 | 8,370 | 8,480 | 8,310 | 8,380 | 51,100 |
| 2005/03/25 | 8,490 | 8,500 | 8,410 | 8,480 | 45,830 |
| 2005/03/24 | 8,450 | 8,520 | 8,440 | 8,440 | 106,810 |
| 2005/03/23 | 8,450 | 8,460 | 8,380 | 8,440 | 139,160 |
| 2005/03/22 | 8,410 | 8,440 | 8,360 | 8,430 | 82,690 |
| 2005/03/18 | 8,370 | 8,410 | 8,360 | 8,410 | 59,490 |
| 2005/03/17 | 8,250 | 8,370 | 8,240 | 8,300 | 78,400 |
| 2005/03/16 | 8,240 | 8,290 | 8,210 | 8,230 | 103,670 |
| 2005/03/15 | 8,330 | 8,360 | 8,130 | 8,180 | 130,010 |
| 2005/03/14 | 8,420 | 8,430 | 8,330 | 8,340 | 75,640 |
| 2005/03/11 | 8,500 | 8,500 | 8,380 | 8,430 | 250,750 |
| 2005/03/10 | 8,280 | 8,310 | 8,240 | 8,250 | 121,820 |
| 2005/03/09 | 8,320 | 8,400 | 8,240 | 8,300 | 289,020 |
| 2005/03/08 | 8,460 | 8,460 | 8,270 | 8,300 | 154,810 |
| 2005/03/07 | 8,470 | 8,520 | 8,420 | 8,440 | 92,400 |
| 2005/03/04 | 8,450 | 8,530 | 8,380 | 8,530 | 99,570 |
| 2005/03/03 | 8,500 | 8,520 | 8,400 | 8,510 | 134,310 |
| 2005/03/02 | 8,360 | 8,470 | 8,320 | 8,460 | 126,580 |
| 2005/03/01 | 8,370 | 8,380 | 8,270 | 8,340 | 123,380 |
| 2005/02/28 | 8,310 | 8,350 | 8,200 | 8,200 | 295,560 |
| 2005/02/25 | 8,490 | 8,490 | 8,370 | 8,410 | 126,800 |
| 2005/02/24 | 8,410 | 8,480 | 8,400 | 8,440 | 96,190 |
| 2005/02/23 | 8,410 | 8,450 | 8,380 | 8,390 | 73,460 |
| 2005/02/22 | 8,510 | 8,530 | 8,430 | 8,480 | 61,890 |
| 2005/02/21 | 8,500 | 8,530 | 8,460 | 8,500 | 51,870 |
| 2005/02/18 | 8,600 | 8,600 | 8,480 | 8,490 | 102,450 |
| 2005/02/17 | 8,560 | 8,600 | 8,500 | 8,600 | 101,020 |
| 2005/02/16 | 8,550 | 8,640 | 8,520 | 8,560 | 122,370 |
| 2005/02/15 | 8,890 | 8,950 | 8,750 | 8,750 | 102,580 |
| 2005/02/14 | 8,920 | 9,000 | 8,760 | 8,990 | 206,580 |
| 2005/02/10 | 8,570 | 8,660 | 8,460 | 8,520 | 114,540 |
| 2005/02/09 | 8,700 | 8,710 | 8,600 | 8,650 | 78,650 |
| 2005/02/08 | 8,800 | 8,800 | 8,710 | 8,730 | 50,120 |
| 2005/02/07 | 8,680 | 8,850 | 8,650 | 8,790 | 75,870 |
| 2005/02/04 | 8,730 | 8,790 | 8,640 | 8,780 | 84,180 |
| 2005/02/03 | 8,860 | 8,870 | 8,740 | 8,830 | 77,790 |
| 2005/02/02 | 8,980 | 8,980 | 8,830 | 8,900 | 87,150 |
| 2005/02/01 | 8,660 | 9,070 | 8,580 | 9,020 | 255,580 |
| 2005/01/31 | 8,590 | 8,640 | 8,510 | 8,570 | 52,420 |
| 2005/01/28 | 8,530 | 8,630 | 8,450 | 8,580 | 157,570 |
| 2005/01/27 | 8,600 | 8,600 | 8,540 | 8,600 | 75,970 |
| 2005/01/26 | 8,430 | 8,570 | 8,420 | 8,540 | 74,170 |
| 2005/01/25 | 8,410 | 8,420 | 8,330 | 8,370 | 80,920 |
| 2005/01/24 | 8,550 | 8,560 | 8,470 | 8,510 | 32,810 |
| 2005/01/21 | 8,410 | 8,540 | 8,410 | 8,520 | 48,890 |
| 2005/01/20 | 8,600 | 8,610 | 8,510 | 8,510 | 43,810 |
| 2005/01/19 | 8,600 | 8,610 | 8,550 | 8,590 | 43,610 |
| 2005/01/18 | 8,620 | 8,620 | 8,500 | 8,550 | 41,300 |
| 2005/01/17 | 8,600 | 8,600 | 8,460 | 8,550 | 28,680 |
| 2005/01/14 | 8,620 | 8,620 | 8,530 | 8,590 | 63,070 |
| 2005/01/13 | 8,610 | 8,660 | 8,560 | 8,620 | 61,810 |
| 2005/01/12 | 8,610 | 8,630 | 8,520 | 8,600 | 76,020 |
| 2005/01/11 | 8,400 | 8,690 | 8,400 | 8,690 | 235,010 |
| 2005/01/07 | 8,410 | 8,420 | 8,310 | 8,370 | 125,300 |
| 2005/01/06 | 8,450 | 8,500 | 8,410 | 8,440 | 141,570 |
| 2005/01/05 | 8,540 | 8,580 | 8,440 | 8,450 | 94,630 |
| 2005/01/04 | 8,600 | 8,630 | 8,580 | 8,600 | 15,660 |