ユナイテッド・スーパーマーケット・ホールディングス(3222)の株価時系列情報
ユナイテッド・スーパーマーケット・ホールディングス(3222)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,025 | 1,035 | 1,019 | 1,031 | 133,500 |
| 2015/12/29 | 1,010 | 1,025 | 1,005 | 1,023 | 143,500 |
| 2015/12/28 | 1,018 | 1,019 | 999 | 1,019 | 136,200 |
| 2015/12/25 | 1,014 | 1,014 | 997 | 1,001 | 206,300 |
| 2015/12/24 | 1,025 | 1,026 | 1,005 | 1,005 | 96,200 |
| 2015/12/22 | 1,020 | 1,029 | 1,016 | 1,019 | 124,900 |
| 2015/12/21 | 1,016 | 1,021 | 1,005 | 1,017 | 141,400 |
| 2015/12/18 | 1,019 | 1,030 | 1,010 | 1,010 | 224,700 |
| 2015/12/17 | 1,012 | 1,033 | 1,008 | 1,031 | 213,200 |
| 2015/12/16 | 1,006 | 1,009 | 993 | 1,009 | 155,100 |
| 2015/12/15 | 1,012 | 1,014 | 993 | 993 | 237,200 |
| 2015/12/14 | 1,001 | 1,013 | 1,000 | 1,013 | 133,800 |
| 2015/12/11 | 1,001 | 1,018 | 1,001 | 1,006 | 174,100 |
| 2015/12/10 | 1,007 | 1,018 | 1,003 | 1,012 | 166,800 |
| 2015/12/09 | 1,029 | 1,032 | 1,013 | 1,013 | 182,900 |
| 2015/12/08 | 1,034 | 1,039 | 1,030 | 1,031 | 121,500 |
| 2015/12/07 | 1,035 | 1,039 | 1,031 | 1,034 | 111,700 |
| 2015/12/04 | 1,027 | 1,031 | 1,024 | 1,029 | 168,200 |
| 2015/12/03 | 1,032 | 1,038 | 1,029 | 1,035 | 122,700 |
| 2015/12/02 | 1,033 | 1,038 | 1,028 | 1,031 | 201,300 |
| 2015/12/01 | 1,031 | 1,038 | 1,013 | 1,031 | 273,400 |
| 2015/11/30 | 1,028 | 1,037 | 1,027 | 1,037 | 124,300 |
| 2015/11/27 | 1,028 | 1,034 | 1,028 | 1,033 | 112,800 |
| 2015/11/26 | 1,029 | 1,037 | 1,027 | 1,028 | 137,200 |
| 2015/11/25 | 1,033 | 1,033 | 1,026 | 1,028 | 113,100 |
| 2015/11/24 | 1,035 | 1,035 | 1,025 | 1,033 | 224,300 |
| 2015/11/20 | 1,041 | 1,042 | 1,029 | 1,035 | 195,700 |
| 2015/11/19 | 1,053 | 1,053 | 1,035 | 1,041 | 212,600 |
| 2015/11/18 | 1,055 | 1,060 | 1,048 | 1,048 | 159,300 |
| 2015/11/17 | 1,057 | 1,058 | 1,047 | 1,056 | 132,300 |
| 2015/11/16 | 1,055 | 1,060 | 1,048 | 1,052 | 109,800 |
| 2015/11/13 | 1,055 | 1,061 | 1,048 | 1,060 | 85,900 |
| 2015/11/12 | 1,056 | 1,065 | 1,051 | 1,062 | 138,100 |
| 2015/11/11 | 1,056 | 1,067 | 1,055 | 1,060 | 154,100 |
| 2015/11/10 | 1,055 | 1,062 | 1,043 | 1,058 | 94,200 |
| 2015/11/09 | 1,060 | 1,065 | 1,054 | 1,062 | 147,700 |
| 2015/11/06 | 1,059 | 1,065 | 1,049 | 1,061 | 116,300 |
| 2015/11/05 | 1,052 | 1,060 | 1,046 | 1,056 | 88,100 |
| 2015/11/04 | 1,049 | 1,058 | 1,039 | 1,046 | 131,500 |
| 2015/11/02 | 1,051 | 1,062 | 1,035 | 1,043 | 145,600 |
| 2015/10/30 | 1,079 | 1,087 | 1,058 | 1,058 | 189,600 |
| 2015/10/29 | 1,082 | 1,088 | 1,066 | 1,080 | 127,700 |
| 2015/10/28 | 1,083 | 1,091 | 1,073 | 1,077 | 97,200 |
| 2015/10/27 | 1,073 | 1,085 | 1,067 | 1,078 | 130,100 |
| 2015/10/26 | 1,089 | 1,089 | 1,067 | 1,069 | 154,300 |
| 2015/10/23 | 1,115 | 1,115 | 1,051 | 1,090 | 246,300 |
| 2015/10/22 | 1,110 | 1,115 | 1,103 | 1,113 | 153,100 |
| 2015/10/21 | 1,100 | 1,117 | 1,091 | 1,116 | 171,900 |
| 2015/10/20 | 1,090 | 1,108 | 1,090 | 1,101 | 168,300 |
| 2015/10/19 | 1,061 | 1,089 | 1,059 | 1,084 | 170,400 |
| 2015/10/16 | 1,089 | 1,089 | 1,057 | 1,061 | 168,300 |
| 2015/10/15 | 1,071 | 1,091 | 1,071 | 1,083 | 133,500 |
| 2015/10/14 | 1,064 | 1,075 | 1,056 | 1,069 | 138,600 |
| 2015/10/13 | 1,071 | 1,081 | 1,061 | 1,062 | 208,100 |
| 2015/10/09 | 1,075 | 1,090 | 1,066 | 1,082 | 221,300 |
| 2015/10/08 | 1,079 | 1,086 | 1,060 | 1,072 | 274,400 |
| 2015/10/07 | 1,062 | 1,084 | 1,060 | 1,083 | 151,200 |
| 2015/10/06 | 1,048 | 1,065 | 1,048 | 1,056 | 148,600 |
| 2015/10/05 | 1,046 | 1,065 | 1,044 | 1,051 | 151,500 |
| 2015/10/02 | 1,040 | 1,060 | 1,034 | 1,041 | 141,700 |
| 2015/10/01 | 1,033 | 1,068 | 1,024 | 1,048 | 392,800 |
| 2015/09/30 | 1,003 | 1,023 | 1,000 | 1,010 | 128,100 |
| 2015/09/29 | 1,011 | 1,015 | 987 | 992 | 211,000 |
| 2015/09/28 | 1,007 | 1,032 | 998 | 1,024 | 221,500 |
| 2015/09/25 | 965 | 993 | 965 | 993 | 261,100 |
| 2015/09/24 | 970 | 992 | 968 | 968 | 178,800 |
| 2015/09/18 | 995 | 996 | 978 | 979 | 177,100 |
| 2015/09/17 | 1,002 | 1,011 | 997 | 999 | 144,400 |
| 2015/09/16 | 1,038 | 1,045 | 1,003 | 1,010 | 134,600 |
| 2015/09/15 | 1,023 | 1,050 | 1,017 | 1,035 | 227,600 |
| 2015/09/14 | 1,020 | 1,029 | 1,004 | 1,005 | 155,200 |
| 2015/09/11 | 1,000 | 1,033 | 990 | 1,020 | 343,100 |
| 2015/09/10 | 965 | 972 | 954 | 966 | 232,900 |
| 2015/09/09 | 974 | 988 | 965 | 988 | 206,200 |
| 2015/09/08 | 975 | 979 | 956 | 959 | 173,300 |
| 2015/09/07 | 980 | 984 | 963 | 971 | 182,500 |
| 2015/09/04 | 1,007 | 1,007 | 974 | 983 | 233,900 |
| 2015/09/03 | 1,002 | 1,013 | 993 | 1,003 | 165,200 |
| 2015/09/02 | 990 | 1,014 | 982 | 997 | 197,900 |
| 2015/09/01 | 1,040 | 1,047 | 1,000 | 1,001 | 300,700 |
| 2015/08/31 | 1,060 | 1,063 | 1,039 | 1,045 | 306,400 |
| 2015/08/28 | 1,060 | 1,071 | 1,041 | 1,067 | 340,500 |
| 2015/08/27 | 1,045 | 1,062 | 1,031 | 1,040 | 510,800 |
| 2015/08/26 | 1,031 | 1,052 | 1,015 | 1,045 | 938,600 |
| 2015/08/25 | 1,042 | 1,084 | 1,015 | 1,026 | 532,300 |
| 2015/08/24 | 1,100 | 1,115 | 1,066 | 1,068 | 395,200 |
| 2015/08/21 | 1,095 | 1,134 | 1,092 | 1,105 | 323,200 |
| 2015/08/20 | 1,098 | 1,124 | 1,096 | 1,113 | 248,900 |
| 2015/08/19 | 1,111 | 1,111 | 1,090 | 1,098 | 245,500 |
| 2015/08/18 | 1,138 | 1,139 | 1,111 | 1,117 | 244,600 |
| 2015/08/17 | 1,144 | 1,148 | 1,132 | 1,139 | 143,300 |
| 2015/08/14 | 1,148 | 1,149 | 1,130 | 1,139 | 215,200 |
| 2015/08/13 | 1,155 | 1,163 | 1,141 | 1,153 | 159,800 |
| 2015/08/12 | 1,161 | 1,172 | 1,151 | 1,153 | 152,800 |
| 2015/08/11 | 1,176 | 1,181 | 1,163 | 1,176 | 159,300 |
| 2015/08/10 | 1,164 | 1,180 | 1,158 | 1,172 | 123,400 |
| 2015/08/07 | 1,187 | 1,191 | 1,155 | 1,160 | 298,200 |
| 2015/08/06 | 1,191 | 1,214 | 1,187 | 1,193 | 200,500 |
| 2015/08/05 | 1,185 | 1,215 | 1,180 | 1,200 | 366,200 |
| 2015/08/04 | 1,177 | 1,190 | 1,174 | 1,183 | 107,700 |
| 2015/08/03 | 1,163 | 1,177 | 1,152 | 1,176 | 107,200 |
| 2015/07/31 | 1,164 | 1,168 | 1,145 | 1,163 | 157,500 |
| 2015/07/30 | 1,170 | 1,174 | 1,153 | 1,163 | 139,800 |
| 2015/07/29 | 1,185 | 1,185 | 1,160 | 1,164 | 126,500 |
| 2015/07/28 | 1,145 | 1,193 | 1,139 | 1,187 | 289,500 |
| 2015/07/27 | 1,179 | 1,179 | 1,146 | 1,155 | 192,600 |
| 2015/07/24 | 1,190 | 1,190 | 1,172 | 1,183 | 133,600 |
| 2015/07/23 | 1,171 | 1,192 | 1,171 | 1,185 | 121,600 |
| 2015/07/22 | 1,165 | 1,170 | 1,155 | 1,163 | 119,800 |
| 2015/07/21 | 1,189 | 1,189 | 1,165 | 1,170 | 157,200 |
| 2015/07/17 | 1,185 | 1,199 | 1,163 | 1,183 | 273,400 |
| 2015/07/16 | 1,120 | 1,220 | 1,112 | 1,207 | 740,500 |
| 2015/07/15 | 1,120 | 1,126 | 1,107 | 1,118 | 171,100 |
| 2015/07/14 | 1,085 | 1,114 | 1,079 | 1,111 | 326,300 |
| 2015/07/13 | 1,066 | 1,079 | 1,053 | 1,077 | 133,200 |
| 2015/07/10 | 1,083 | 1,091 | 1,051 | 1,056 | 275,800 |
| 2015/07/09 | 1,030 | 1,085 | 1,011 | 1,081 | 513,500 |
| 2015/07/08 | 1,068 | 1,069 | 1,036 | 1,036 | 233,900 |
| 2015/07/07 | 1,069 | 1,077 | 1,066 | 1,069 | 90,000 |
| 2015/07/06 | 1,062 | 1,073 | 1,055 | 1,055 | 164,800 |
| 2015/07/03 | 1,082 | 1,082 | 1,063 | 1,066 | 90,900 |
| 2015/07/02 | 1,077 | 1,088 | 1,076 | 1,083 | 141,700 |
| 2015/07/01 | 1,059 | 1,077 | 1,055 | 1,071 | 155,700 |
| 2015/06/30 | 1,037 | 1,066 | 1,037 | 1,053 | 221,700 |
| 2015/06/29 | 1,037 | 1,046 | 1,031 | 1,032 | 139,100 |
| 2015/06/26 | 1,053 | 1,064 | 1,046 | 1,049 | 102,900 |
| 2015/06/25 | 1,065 | 1,072 | 1,053 | 1,055 | 113,700 |
| 2015/06/24 | 1,053 | 1,077 | 1,049 | 1,074 | 212,800 |
| 2015/06/23 | 1,050 | 1,051 | 1,040 | 1,049 | 112,800 |
| 2015/06/22 | 1,030 | 1,052 | 1,030 | 1,046 | 118,600 |
| 2015/06/19 | 1,040 | 1,043 | 1,025 | 1,025 | 287,400 |
| 2015/06/18 | 1,031 | 1,037 | 1,028 | 1,028 | 97,800 |
| 2015/06/17 | 1,043 | 1,045 | 1,030 | 1,030 | 121,200 |
| 2015/06/16 | 1,051 | 1,054 | 1,041 | 1,042 | 63,100 |
| 2015/06/15 | 1,057 | 1,057 | 1,042 | 1,052 | 111,400 |
| 2015/06/12 | 1,051 | 1,055 | 1,046 | 1,050 | 220,700 |
| 2015/06/11 | 1,033 | 1,048 | 1,033 | 1,046 | 135,300 |
| 2015/06/10 | 1,041 | 1,045 | 1,030 | 1,030 | 126,200 |
| 2015/06/09 | 1,050 | 1,053 | 1,041 | 1,041 | 122,700 |
| 2015/06/08 | 1,054 | 1,058 | 1,050 | 1,050 | 66,800 |
| 2015/06/05 | 1,056 | 1,060 | 1,052 | 1,052 | 104,100 |
| 2015/06/04 | 1,057 | 1,062 | 1,052 | 1,057 | 102,600 |
| 2015/06/03 | 1,057 | 1,065 | 1,057 | 1,059 | 65,000 |
| 2015/06/02 | 1,066 | 1,069 | 1,057 | 1,057 | 81,600 |
| 2015/06/01 | 1,050 | 1,065 | 1,050 | 1,065 | 82,700 |
| 2015/05/29 | 1,064 | 1,067 | 1,051 | 1,051 | 193,800 |
| 2015/05/28 | 1,090 | 1,090 | 1,071 | 1,075 | 108,800 |
| 2015/05/27 | 1,085 | 1,088 | 1,075 | 1,085 | 97,400 |
| 2015/05/26 | 1,091 | 1,091 | 1,086 | 1,086 | 57,600 |
| 2015/05/25 | 1,093 | 1,096 | 1,089 | 1,091 | 76,600 |
| 2015/05/22 | 1,084 | 1,095 | 1,081 | 1,090 | 179,900 |
| 2015/05/21 | 1,083 | 1,086 | 1,073 | 1,080 | 135,300 |
| 2015/05/20 | 1,085 | 1,089 | 1,072 | 1,082 | 105,200 |
| 2015/05/19 | 1,065 | 1,082 | 1,065 | 1,081 | 153,100 |
| 2015/05/18 | 1,048 | 1,069 | 1,048 | 1,067 | 100,500 |
| 2015/05/15 | 1,064 | 1,064 | 1,041 | 1,049 | 84,100 |
| 2015/05/14 | 1,053 | 1,056 | 1,039 | 1,042 | 151,900 |
| 2015/05/13 | 1,061 | 1,066 | 1,058 | 1,061 | 64,100 |
| 2015/05/12 | 1,050 | 1,065 | 1,042 | 1,063 | 112,400 |
| 2015/05/11 | 1,046 | 1,060 | 1,036 | 1,056 | 154,700 |
| 2015/05/08 | 1,025 | 1,038 | 1,023 | 1,028 | 111,900 |
| 2015/05/07 | 1,009 | 1,046 | 1,003 | 1,030 | 212,000 |
| 2015/05/01 | 1,034 | 1,037 | 1,006 | 1,009 | 321,800 |
| 2015/04/30 | 1,055 | 1,055 | 1,032 | 1,034 | 233,100 |
| 2015/04/28 | 1,069 | 1,069 | 1,051 | 1,058 | 179,000 |
| 2015/04/27 | 1,063 | 1,070 | 1,057 | 1,060 | 123,100 |
| 2015/04/24 | 1,072 | 1,077 | 1,066 | 1,067 | 131,800 |
| 2015/04/23 | 1,099 | 1,099 | 1,071 | 1,073 | 191,700 |
| 2015/04/22 | 1,106 | 1,112 | 1,092 | 1,095 | 93,300 |
| 2015/04/21 | 1,090 | 1,103 | 1,085 | 1,102 | 127,900 |
| 2015/04/20 | 1,102 | 1,105 | 1,090 | 1,090 | 126,200 |
| 2015/04/17 | 1,108 | 1,110 | 1,102 | 1,102 | 122,300 |
| 2015/04/16 | 1,106 | 1,116 | 1,101 | 1,116 | 87,800 |
| 2015/04/15 | 1,129 | 1,143 | 1,101 | 1,104 | 209,600 |
| 2015/04/14 | 1,103 | 1,110 | 1,100 | 1,109 | 71,900 |
| 2015/04/13 | 1,118 | 1,122 | 1,095 | 1,100 | 172,100 |
| 2015/04/10 | 1,152 | 1,154 | 1,115 | 1,118 | 195,100 |
| 2015/04/09 | 1,176 | 1,210 | 1,143 | 1,148 | 343,900 |
| 2015/04/08 | 1,120 | 1,175 | 1,120 | 1,168 | 355,300 |
| 2015/04/07 | 1,085 | 1,136 | 1,080 | 1,115 | 372,200 |
| 2015/04/06 | 1,087 | 1,089 | 1,075 | 1,076 | 83,000 |
| 2015/04/03 | 1,070 | 1,087 | 1,066 | 1,087 | 114,200 |
| 2015/04/02 | 1,085 | 1,085 | 1,065 | 1,069 | 169,600 |
| 2015/04/01 | 1,048 | 1,083 | 1,033 | 1,079 | 264,000 |
| 2015/03/31 | 1,114 | 1,114 | 1,063 | 1,066 | 291,100 |
| 2015/03/30 | 1,120 | 1,120 | 1,092 | 1,100 | 250,300 |
| 2015/03/27 | 1,106 | 1,120 | 1,101 | 1,112 | 160,200 |
| 2015/03/26 | 1,120 | 1,128 | 1,106 | 1,114 | 184,500 |
| 2015/03/25 | 1,120 | 1,125 | 1,115 | 1,124 | 121,200 |
| 2015/03/24 | 1,144 | 1,144 | 1,121 | 1,126 | 151,000 |
| 2015/03/23 | 1,126 | 1,147 | 1,114 | 1,144 | 165,300 |
| 2015/03/20 | 1,117 | 1,127 | 1,104 | 1,126 | 250,300 |
| 2015/03/19 | 1,111 | 1,133 | 1,104 | 1,124 | 244,000 |
| 2015/03/18 | 1,168 | 1,168 | 1,128 | 1,135 | 348,000 |
| 2015/03/17 | 1,190 | 1,196 | 1,160 | 1,172 | 220,500 |
| 2015/03/16 | 1,151 | 1,196 | 1,150 | 1,182 | 295,900 |
| 2015/03/13 | 1,170 | 1,179 | 1,152 | 1,161 | 615,800 |
| 2015/03/12 | 1,250 | 1,250 | 1,170 | 1,187 | 824,400 |
| 2015/03/11 | 1,340 | 1,349 | 1,256 | 1,264 | 965,500 |
| 2015/03/10 | 1,334 | 1,447 | 1,325 | 1,342 | 2,451,600 |
| 2015/03/09 | 1,150 | 1,273 | 1,150 | 1,270 | 935,500 |
| 2015/03/06 | 1,115 | 1,174 | 1,101 | 1,148 | 809,900 |
| 2015/03/05 | 1,092 | 1,110 | 1,075 | 1,085 | 530,700 |
| 2015/03/04 | 1,040 | 1,085 | 1,039 | 1,062 | 669,800 |
| 2015/03/03 | 1,030 | 1,036 | 1,021 | 1,032 | 395,400 |
| 2015/03/02 | 1,039 | 1,040 | 991 | 1,015 | 526,300 |