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 |
---|---|---|---|---|---|
2016/12/30 | 984 | 989 | 983 | 985 | 128,300 |
2016/12/29 | 987 | 989 | 980 | 984 | 136,600 |
2016/12/28 | 984 | 989 | 983 | 987 | 84,400 |
2016/12/27 | 985 | 989 | 983 | 986 | 108,800 |
2016/12/26 | 985 | 989 | 980 | 985 | 105,900 |
2016/12/22 | 987 | 987 | 980 | 981 | 138,400 |
2016/12/21 | 990 | 994 | 987 | 988 | 184,200 |
2016/12/20 | 981 | 991 | 980 | 986 | 153,000 |
2016/12/19 | 980 | 985 | 973 | 979 | 128,400 |
2016/12/16 | 979 | 981 | 975 | 980 | 113,400 |
2016/12/15 | 975 | 978 | 969 | 975 | 149,900 |
2016/12/14 | 981 | 981 | 973 | 975 | 95,500 |
2016/12/13 | 965 | 983 | 965 | 982 | 231,000 |
2016/12/12 | 956 | 967 | 954 | 966 | 216,000 |
2016/12/09 | 946 | 955 | 946 | 952 | 177,600 |
2016/12/08 | 948 | 959 | 945 | 959 | 293,600 |
2016/12/07 | 935 | 942 | 932 | 942 | 144,800 |
2016/12/06 | 936 | 937 | 931 | 935 | 148,500 |
2016/12/05 | 935 | 937 | 930 | 933 | 184,600 |
2016/12/02 | 940 | 942 | 933 | 939 | 205,100 |
2016/12/01 | 941 | 949 | 939 | 946 | 180,000 |
2016/11/30 | 948 | 948 | 934 | 938 | 277,600 |
2016/11/29 | 950 | 952 | 946 | 951 | 109,900 |
2016/11/28 | 957 | 957 | 947 | 955 | 156,000 |
2016/11/25 | 940 | 947 | 940 | 947 | 174,000 |
2016/11/24 | 933 | 942 | 932 | 938 | 206,700 |
2016/11/22 | 922 | 929 | 920 | 928 | 183,200 |
2016/11/21 | 920 | 922 | 917 | 920 | 234,500 |
2016/11/18 | 920 | 921 | 916 | 920 | 260,100 |
2016/11/17 | 927 | 928 | 917 | 920 | 302,700 |
2016/11/16 | 931 | 935 | 926 | 934 | 201,200 |
2016/11/15 | 931 | 935 | 925 | 928 | 125,100 |
2016/11/14 | 929 | 932 | 924 | 927 | 112,200 |
2016/11/11 | 943 | 943 | 918 | 922 | 235,400 |
2016/11/10 | 940 | 942 | 926 | 940 | 237,000 |
2016/11/09 | 940 | 946 | 911 | 915 | 321,100 |
2016/11/08 | 941 | 945 | 935 | 938 | 103,300 |
2016/11/07 | 946 | 949 | 938 | 944 | 136,500 |
2016/11/04 | 951 | 952 | 940 | 943 | 149,300 |
2016/11/02 | 948 | 960 | 945 | 957 | 220,100 |
2016/11/01 | 948 | 953 | 943 | 953 | 139,500 |
2016/10/31 | 950 | 952 | 943 | 948 | 129,900 |
2016/10/28 | 951 | 955 | 943 | 950 | 196,400 |
2016/10/27 | 953 | 959 | 948 | 951 | 118,500 |
2016/10/26 | 956 | 959 | 954 | 956 | 112,700 |
2016/10/25 | 959 | 962 | 953 | 955 | 138,700 |
2016/10/24 | 945 | 955 | 945 | 954 | 163,900 |
2016/10/21 | 942 | 949 | 941 | 944 | 167,700 |
2016/10/20 | 942 | 943 | 937 | 942 | 223,800 |
2016/10/19 | 943 | 944 | 938 | 943 | 146,400 |
2016/10/18 | 941 | 948 | 939 | 941 | 120,600 |
2016/10/17 | 942 | 944 | 937 | 944 | 209,600 |
2016/10/14 | 944 | 949 | 936 | 942 | 219,300 |
2016/10/13 | 948 | 952 | 941 | 944 | 156,800 |
2016/10/12 | 945 | 950 | 942 | 942 | 152,800 |
2016/10/11 | 949 | 953 | 941 | 948 | 198,800 |
2016/10/07 | 963 | 965 | 945 | 949 | 314,400 |
2016/10/06 | 981 | 981 | 961 | 962 | 365,300 |
2016/10/05 | 995 | 1,000 | 986 | 990 | 177,400 |
2016/10/04 | 1,010 | 1,011 | 1,000 | 1,003 | 100,500 |
2016/10/03 | 1,004 | 1,020 | 1,004 | 1,008 | 222,300 |
2016/09/30 | 1,000 | 1,002 | 992 | 997 | 125,500 |
2016/09/29 | 1,006 | 1,009 | 1,001 | 1,006 | 161,900 |
2016/09/28 | 1,001 | 1,007 | 999 | 1,005 | 154,500 |
2016/09/27 | 984 | 1,000 | 982 | 1,000 | 224,700 |
2016/09/26 | 993 | 995 | 986 | 989 | 121,400 |
2016/09/23 | 995 | 998 | 986 | 998 | 153,800 |
2016/09/21 | 983 | 998 | 979 | 997 | 240,900 |
2016/09/20 | 985 | 988 | 979 | 982 | 145,600 |
2016/09/16 | 969 | 984 | 966 | 984 | 219,000 |
2016/09/15 | 966 | 970 | 963 | 969 | 185,300 |
2016/09/14 | 956 | 968 | 953 | 963 | 176,200 |
2016/09/13 | 956 | 963 | 955 | 960 | 116,300 |
2016/09/12 | 956 | 956 | 951 | 954 | 89,400 |
2016/09/09 | 966 | 966 | 957 | 960 | 129,200 |
2016/09/08 | 955 | 962 | 951 | 960 | 119,700 |
2016/09/07 | 960 | 965 | 944 | 964 | 159,500 |
2016/09/06 | 958 | 963 | 950 | 961 | 177,400 |
2016/09/05 | 965 | 967 | 959 | 959 | 114,900 |
2016/09/02 | 955 | 961 | 955 | 960 | 111,400 |
2016/09/01 | 939 | 955 | 937 | 955 | 150,600 |
2016/08/31 | 941 | 941 | 931 | 939 | 144,900 |
2016/08/30 | 943 | 943 | 930 | 937 | 147,000 |
2016/08/29 | 957 | 957 | 942 | 945 | 355,800 |
2016/08/26 | 969 | 969 | 951 | 951 | 890,100 |
2016/08/25 | 976 | 978 | 965 | 969 | 379,600 |
2016/08/24 | 969 | 973 | 964 | 972 | 263,200 |
2016/08/23 | 963 | 967 | 960 | 966 | 255,500 |
2016/08/22 | 956 | 962 | 952 | 960 | 141,700 |
2016/08/19 | 952 | 959 | 951 | 956 | 182,300 |
2016/08/18 | 976 | 976 | 948 | 950 | 398,800 |
2016/08/17 | 975 | 981 | 969 | 977 | 239,600 |
2016/08/16 | 984 | 989 | 975 | 975 | 174,800 |
2016/08/15 | 1,006 | 1,007 | 981 | 981 | 216,900 |
2016/08/12 | 1,000 | 1,007 | 998 | 1,004 | 248,600 |
2016/08/10 | 995 | 999 | 992 | 995 | 134,300 |
2016/08/09 | 987 | 996 | 985 | 995 | 129,400 |
2016/08/08 | 980 | 987 | 976 | 987 | 157,900 |
2016/08/05 | 984 | 985 | 966 | 971 | 193,200 |
2016/08/04 | 987 | 989 | 971 | 975 | 271,400 |
2016/08/03 | 1,002 | 1,002 | 981 | 982 | 178,900 |
2016/08/02 | 986 | 1,014 | 985 | 1,013 | 314,400 |
2016/08/01 | 983 | 989 | 976 | 985 | 229,400 |
2016/07/29 | 982 | 992 | 978 | 991 | 253,000 |
2016/07/28 | 988 | 991 | 980 | 984 | 175,200 |
2016/07/27 | 991 | 995 | 984 | 987 | 242,500 |
2016/07/26 | 1,000 | 1,001 | 985 | 986 | 264,700 |
2016/07/25 | 996 | 996 | 988 | 994 | 268,500 |
2016/07/22 | 998 | 1,001 | 988 | 995 | 199,500 |
2016/07/21 | 1,007 | 1,008 | 997 | 1,002 | 249,100 |
2016/07/20 | 1,001 | 1,005 | 992 | 1,004 | 299,400 |
2016/07/19 | 992 | 1,001 | 988 | 1,001 | 316,500 |
2016/07/15 | 999 | 1,002 | 988 | 992 | 419,000 |
2016/07/14 | 1,005 | 1,018 | 996 | 999 | 253,500 |
2016/07/13 | 1,023 | 1,024 | 999 | 1,002 | 196,000 |
2016/07/12 | 1,007 | 1,019 | 1,004 | 1,007 | 193,800 |
2016/07/11 | 1,003 | 1,007 | 996 | 1,002 | 216,400 |
2016/07/08 | 1,035 | 1,036 | 990 | 990 | 385,500 |
2016/07/07 | 1,030 | 1,041 | 1,023 | 1,032 | 167,200 |
2016/07/06 | 1,033 | 1,045 | 1,018 | 1,044 | 171,600 |
2016/07/05 | 1,050 | 1,054 | 1,045 | 1,049 | 73,400 |
2016/07/04 | 1,055 | 1,067 | 1,051 | 1,057 | 85,500 |
2016/07/01 | 1,059 | 1,069 | 1,050 | 1,059 | 79,300 |
2016/06/30 | 1,065 | 1,065 | 1,045 | 1,047 | 84,500 |
2016/06/29 | 1,070 | 1,075 | 1,046 | 1,055 | 100,500 |
2016/06/28 | 1,021 | 1,070 | 1,019 | 1,064 | 167,000 |
2016/06/27 | 1,010 | 1,030 | 1,008 | 1,028 | 147,900 |
2016/06/24 | 1,036 | 1,052 | 984 | 1,002 | 234,200 |
2016/06/23 | 1,035 | 1,039 | 1,024 | 1,038 | 70,900 |
2016/06/22 | 1,041 | 1,041 | 1,022 | 1,034 | 115,600 |
2016/06/21 | 1,038 | 1,049 | 1,031 | 1,047 | 63,900 |
2016/06/20 | 1,046 | 1,047 | 1,035 | 1,039 | 90,200 |
2016/06/17 | 1,035 | 1,046 | 1,021 | 1,028 | 149,600 |
2016/06/16 | 1,051 | 1,059 | 1,020 | 1,023 | 156,400 |
2016/06/15 | 1,066 | 1,075 | 1,046 | 1,054 | 132,500 |
2016/06/14 | 1,058 | 1,077 | 1,048 | 1,060 | 123,000 |
2016/06/13 | 1,087 | 1,087 | 1,062 | 1,062 | 126,900 |
2016/06/10 | 1,105 | 1,105 | 1,091 | 1,100 | 219,600 |
2016/06/09 | 1,094 | 1,104 | 1,094 | 1,101 | 139,900 |
2016/06/08 | 1,096 | 1,099 | 1,090 | 1,099 | 111,300 |
2016/06/07 | 1,087 | 1,099 | 1,085 | 1,093 | 149,400 |
2016/06/06 | 1,071 | 1,094 | 1,071 | 1,087 | 119,500 |
2016/06/03 | 1,068 | 1,093 | 1,068 | 1,091 | 146,400 |
2016/06/02 | 1,081 | 1,084 | 1,061 | 1,063 | 142,500 |
2016/06/01 | 1,092 | 1,097 | 1,084 | 1,087 | 75,800 |
2016/05/31 | 1,086 | 1,097 | 1,084 | 1,097 | 180,400 |
2016/05/30 | 1,082 | 1,086 | 1,071 | 1,086 | 132,100 |
2016/05/27 | 1,061 | 1,073 | 1,059 | 1,072 | 152,500 |
2016/05/26 | 1,050 | 1,064 | 1,050 | 1,061 | 94,700 |
2016/05/25 | 1,050 | 1,058 | 1,045 | 1,051 | 71,200 |
2016/05/24 | 1,044 | 1,046 | 1,040 | 1,043 | 53,700 |
2016/05/23 | 1,040 | 1,049 | 1,039 | 1,045 | 96,600 |
2016/05/20 | 1,055 | 1,064 | 1,045 | 1,056 | 140,800 |
2016/05/19 | 1,041 | 1,058 | 1,038 | 1,055 | 225,200 |
2016/05/18 | 1,022 | 1,035 | 1,022 | 1,034 | 77,800 |
2016/05/17 | 1,038 | 1,038 | 1,026 | 1,028 | 74,300 |
2016/05/16 | 1,040 | 1,044 | 1,028 | 1,030 | 95,000 |
2016/05/13 | 1,038 | 1,043 | 1,025 | 1,025 | 126,500 |
2016/05/12 | 1,018 | 1,039 | 1,017 | 1,038 | 193,900 |
2016/05/11 | 1,048 | 1,049 | 1,026 | 1,028 | 99,100 |
2016/05/10 | 1,030 | 1,048 | 1,030 | 1,048 | 237,800 |
2016/05/09 | 993 | 1,037 | 992 | 1,032 | 276,900 |
2016/05/06 | 984 | 997 | 981 | 996 | 202,700 |
2016/05/02 | 990 | 991 | 977 | 983 | 206,300 |
2016/04/28 | 1,029 | 1,039 | 1,001 | 1,004 | 185,200 |
2016/04/27 | 1,017 | 1,020 | 1,011 | 1,016 | 149,100 |
2016/04/26 | 1,013 | 1,022 | 1,004 | 1,015 | 151,800 |
2016/04/25 | 1,024 | 1,025 | 1,009 | 1,013 | 150,800 |
2016/04/22 | 1,015 | 1,036 | 1,005 | 1,035 | 369,600 |
2016/04/21 | 996 | 1,019 | 991 | 1,017 | 329,900 |
2016/04/20 | 978 | 991 | 973 | 990 | 361,200 |
2016/04/19 | 973 | 979 | 965 | 970 | 249,400 |
2016/04/18 | 970 | 971 | 955 | 965 | 236,600 |
2016/04/15 | 979 | 985 | 957 | 981 | 530,000 |
2016/04/14 | 977 | 989 | 967 | 979 | 528,200 |
2016/04/13 | 982 | 986 | 963 | 972 | 570,000 |
2016/04/12 | 1,035 | 1,039 | 982 | 988 | 882,400 |
2016/04/11 | 1,035 | 1,061 | 1,035 | 1,057 | 100,200 |
2016/04/08 | 1,030 | 1,063 | 1,029 | 1,047 | 183,500 |
2016/04/07 | 1,040 | 1,048 | 1,028 | 1,042 | 132,000 |
2016/04/06 | 1,042 | 1,051 | 1,030 | 1,049 | 129,400 |
2016/04/05 | 1,070 | 1,077 | 1,045 | 1,045 | 195,800 |
2016/04/04 | 1,051 | 1,089 | 1,051 | 1,082 | 281,900 |
2016/04/01 | 1,074 | 1,074 | 1,050 | 1,051 | 228,000 |
2016/03/31 | 1,068 | 1,079 | 1,062 | 1,070 | 206,800 |
2016/03/30 | 1,076 | 1,079 | 1,065 | 1,068 | 103,200 |
2016/03/29 | 1,057 | 1,076 | 1,057 | 1,076 | 177,100 |
2016/03/28 | 1,050 | 1,061 | 1,044 | 1,061 | 175,100 |
2016/03/25 | 1,041 | 1,055 | 1,035 | 1,045 | 120,300 |
2016/03/24 | 1,036 | 1,054 | 1,034 | 1,043 | 115,900 |
2016/03/23 | 1,051 | 1,056 | 1,038 | 1,042 | 102,900 |
2016/03/22 | 1,030 | 1,055 | 1,028 | 1,054 | 326,500 |
2016/03/18 | 998 | 1,023 | 994 | 1,018 | 293,200 |
2016/03/17 | 995 | 1,012 | 989 | 1,003 | 108,700 |
2016/03/16 | 992 | 999 | 987 | 989 | 135,900 |
2016/03/15 | 1,008 | 1,017 | 995 | 996 | 136,600 |
2016/03/14 | 984 | 1,005 | 979 | 1,002 | 215,400 |
2016/03/11 | 984 | 987 | 972 | 977 | 193,800 |
2016/03/10 | 979 | 998 | 975 | 994 | 121,800 |
2016/03/09 | 975 | 976 | 960 | 971 | 152,300 |
2016/03/08 | 988 | 990 | 965 | 973 | 146,300 |
2016/03/07 | 1,016 | 1,016 | 988 | 994 | 188,100 |
2016/03/04 | 981 | 1,025 | 978 | 1,018 | 344,000 |
2016/03/03 | 975 | 988 | 968 | 986 | 162,000 |
2016/03/02 | 978 | 978 | 964 | 973 | 178,800 |
2016/03/01 | 955 | 973 | 952 | 969 | 127,900 |
2016/02/29 | 978 | 978 | 956 | 956 | 274,600 |
2016/02/26 | 950 | 970 | 950 | 968 | 286,900 |
2016/02/25 | 914 | 951 | 911 | 947 | 603,000 |
2016/02/24 | 926 | 940 | 917 | 927 | 1,168,400 |
2016/02/23 | 950 | 950 | 913 | 915 | 624,700 |
2016/02/22 | 965 | 968 | 942 | 946 | 619,900 |
2016/02/19 | 972 | 983 | 963 | 970 | 290,200 |
2016/02/18 | 992 | 994 | 968 | 972 | 244,800 |
2016/02/17 | 977 | 982 | 964 | 977 | 240,400 |
2016/02/16 | 975 | 992 | 971 | 971 | 278,300 |
2016/02/15 | 1,000 | 1,007 | 971 | 973 | 379,600 |
2016/02/12 | 1,000 | 1,009 | 951 | 952 | 423,000 |
2016/02/10 | 1,032 | 1,047 | 1,001 | 1,015 | 233,200 |
2016/02/09 | 1,028 | 1,051 | 1,028 | 1,031 | 201,700 |
2016/02/08 | 1,050 | 1,059 | 1,034 | 1,054 | 304,600 |
2016/02/05 | 1,050 | 1,063 | 1,040 | 1,056 | 202,300 |
2016/02/04 | 1,110 | 1,111 | 1,058 | 1,064 | 296,200 |
2016/02/03 | 1,119 | 1,138 | 1,110 | 1,124 | 195,900 |
2016/02/02 | 1,121 | 1,138 | 1,120 | 1,136 | 319,200 |
2016/02/01 | 1,114 | 1,152 | 1,111 | 1,142 | 479,800 |
2016/01/29 | 1,078 | 1,105 | 1,075 | 1,104 | 458,000 |
2016/01/28 | 1,053 | 1,078 | 1,050 | 1,063 | 331,600 |
2016/01/27 | 1,038 | 1,056 | 1,034 | 1,056 | 262,100 |
2016/01/26 | 1,013 | 1,040 | 1,012 | 1,028 | 228,700 |
2016/01/25 | 1,017 | 1,029 | 1,011 | 1,023 | 269,700 |
2016/01/22 | 992 | 1,015 | 982 | 1,011 | 231,500 |
2016/01/21 | 992 | 1,002 | 977 | 977 | 389,400 |
2016/01/20 | 1,015 | 1,025 | 996 | 997 | 304,400 |
2016/01/19 | 1,026 | 1,030 | 1,008 | 1,013 | 185,600 |
2016/01/18 | 1,020 | 1,042 | 1,017 | 1,032 | 187,200 |
2016/01/15 | 1,035 | 1,048 | 1,028 | 1,038 | 276,200 |
2016/01/14 | 1,010 | 1,014 | 998 | 1,010 | 295,900 |
2016/01/13 | 1,040 | 1,040 | 1,002 | 1,031 | 386,100 |
2016/01/12 | 1,049 | 1,067 | 1,043 | 1,046 | 596,400 |
2016/01/08 | 1,014 | 1,057 | 1,011 | 1,055 | 643,700 |
2016/01/07 | 1,004 | 1,013 | 999 | 999 | 154,300 |
2016/01/06 | 1,025 | 1,027 | 1,003 | 1,008 | 126,600 |
2016/01/05 | 1,010 | 1,030 | 1,002 | 1,025 | 193,200 |
2016/01/04 | 1,031 | 1,041 | 1,020 | 1,022 | 161,500 |