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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,155 | 1,156 | 1,142 | 1,144 | 148,300 |
| 2017/12/28 | 1,166 | 1,168 | 1,155 | 1,156 | 91,900 |
| 2017/12/27 | 1,173 | 1,177 | 1,164 | 1,166 | 104,000 |
| 2017/12/26 | 1,161 | 1,168 | 1,157 | 1,168 | 104,600 |
| 2017/12/25 | 1,163 | 1,167 | 1,155 | 1,161 | 116,300 |
| 2017/12/22 | 1,155 | 1,157 | 1,151 | 1,155 | 99,100 |
| 2017/12/21 | 1,152 | 1,158 | 1,148 | 1,158 | 117,500 |
| 2017/12/20 | 1,163 | 1,163 | 1,153 | 1,157 | 95,500 |
| 2017/12/19 | 1,155 | 1,160 | 1,149 | 1,158 | 121,800 |
| 2017/12/18 | 1,160 | 1,167 | 1,154 | 1,154 | 183,500 |
| 2017/12/15 | 1,163 | 1,167 | 1,149 | 1,160 | 379,100 |
| 2017/12/14 | 1,168 | 1,178 | 1,162 | 1,164 | 216,100 |
| 2017/12/13 | 1,178 | 1,180 | 1,157 | 1,169 | 188,700 |
| 2017/12/12 | 1,184 | 1,186 | 1,177 | 1,178 | 86,900 |
| 2017/12/11 | 1,186 | 1,189 | 1,171 | 1,186 | 116,200 |
| 2017/12/08 | 1,140 | 1,185 | 1,140 | 1,185 | 199,000 |
| 2017/12/07 | 1,161 | 1,177 | 1,161 | 1,170 | 198,400 |
| 2017/12/06 | 1,171 | 1,179 | 1,159 | 1,161 | 184,000 |
| 2017/12/05 | 1,161 | 1,178 | 1,159 | 1,176 | 159,600 |
| 2017/12/04 | 1,157 | 1,177 | 1,157 | 1,165 | 187,700 |
| 2017/12/01 | 1,155 | 1,165 | 1,154 | 1,157 | 240,300 |
| 2017/11/30 | 1,150 | 1,152 | 1,144 | 1,149 | 263,100 |
| 2017/11/29 | 1,136 | 1,151 | 1,136 | 1,151 | 172,700 |
| 2017/11/28 | 1,117 | 1,136 | 1,117 | 1,133 | 186,700 |
| 2017/11/27 | 1,116 | 1,119 | 1,112 | 1,115 | 90,300 |
| 2017/11/24 | 1,106 | 1,115 | 1,105 | 1,114 | 137,000 |
| 2017/11/22 | 1,100 | 1,120 | 1,099 | 1,105 | 270,600 |
| 2017/11/21 | 1,085 | 1,096 | 1,081 | 1,094 | 118,700 |
| 2017/11/20 | 1,068 | 1,086 | 1,066 | 1,085 | 208,000 |
| 2017/11/17 | 1,073 | 1,077 | 1,061 | 1,064 | 203,800 |
| 2017/11/16 | 1,068 | 1,076 | 1,058 | 1,065 | 192,700 |
| 2017/11/15 | 1,095 | 1,098 | 1,069 | 1,071 | 198,200 |
| 2017/11/14 | 1,097 | 1,097 | 1,086 | 1,089 | 104,600 |
| 2017/11/13 | 1,098 | 1,101 | 1,094 | 1,097 | 124,200 |
| 2017/11/10 | 1,087 | 1,101 | 1,087 | 1,098 | 136,200 |
| 2017/11/09 | 1,089 | 1,104 | 1,088 | 1,100 | 301,000 |
| 2017/11/08 | 1,086 | 1,090 | 1,081 | 1,084 | 143,800 |
| 2017/11/07 | 1,069 | 1,087 | 1,066 | 1,086 | 154,700 |
| 2017/11/06 | 1,070 | 1,075 | 1,065 | 1,071 | 108,800 |
| 2017/11/02 | 1,075 | 1,075 | 1,062 | 1,071 | 112,200 |
| 2017/11/01 | 1,067 | 1,073 | 1,060 | 1,072 | 166,800 |
| 2017/10/31 | 1,055 | 1,062 | 1,049 | 1,059 | 205,200 |
| 2017/10/30 | 1,041 | 1,050 | 1,037 | 1,048 | 313,000 |
| 2017/10/27 | 1,051 | 1,057 | 1,033 | 1,036 | 556,100 |
| 2017/10/26 | 1,078 | 1,084 | 1,075 | 1,078 | 87,800 |
| 2017/10/25 | 1,090 | 1,090 | 1,072 | 1,076 | 144,600 |
| 2017/10/24 | 1,088 | 1,094 | 1,084 | 1,089 | 104,000 |
| 2017/10/23 | 1,099 | 1,103 | 1,080 | 1,083 | 132,200 |
| 2017/10/20 | 1,085 | 1,093 | 1,082 | 1,092 | 191,700 |
| 2017/10/19 | 1,082 | 1,087 | 1,077 | 1,080 | 104,200 |
| 2017/10/18 | 1,085 | 1,089 | 1,074 | 1,078 | 141,800 |
| 2017/10/17 | 1,087 | 1,089 | 1,077 | 1,083 | 99,900 |
| 2017/10/16 | 1,082 | 1,093 | 1,079 | 1,082 | 196,000 |
| 2017/10/13 | 1,068 | 1,080 | 1,068 | 1,074 | 239,700 |
| 2017/10/12 | 1,069 | 1,072 | 1,050 | 1,071 | 297,800 |
| 2017/10/11 | 1,059 | 1,071 | 1,053 | 1,063 | 247,800 |
| 2017/10/10 | 1,030 | 1,064 | 1,030 | 1,061 | 291,400 |
| 2017/10/06 | 1,026 | 1,037 | 1,023 | 1,032 | 192,900 |
| 2017/10/05 | 1,037 | 1,046 | 1,016 | 1,023 | 520,200 |
| 2017/10/04 | 1,069 | 1,074 | 1,027 | 1,042 | 522,000 |
| 2017/10/03 | 1,067 | 1,071 | 1,065 | 1,069 | 107,100 |
| 2017/10/02 | 1,080 | 1,087 | 1,062 | 1,063 | 262,800 |
| 2017/09/29 | 1,084 | 1,088 | 1,075 | 1,077 | 144,900 |
| 2017/09/28 | 1,080 | 1,092 | 1,073 | 1,090 | 167,300 |
| 2017/09/27 | 1,090 | 1,090 | 1,078 | 1,084 | 82,200 |
| 2017/09/26 | 1,081 | 1,090 | 1,080 | 1,090 | 163,800 |
| 2017/09/25 | 1,083 | 1,086 | 1,078 | 1,081 | 163,900 |
| 2017/09/22 | 1,070 | 1,081 | 1,068 | 1,080 | 197,000 |
| 2017/09/21 | 1,071 | 1,073 | 1,064 | 1,070 | 240,600 |
| 2017/09/20 | 1,085 | 1,098 | 1,072 | 1,077 | 301,200 |
| 2017/09/19 | 1,065 | 1,080 | 1,065 | 1,079 | 192,700 |
| 2017/09/15 | 1,067 | 1,071 | 1,055 | 1,065 | 301,000 |
| 2017/09/14 | 1,067 | 1,079 | 1,066 | 1,070 | 289,500 |
| 2017/09/13 | 1,071 | 1,071 | 1,058 | 1,063 | 185,300 |
| 2017/09/12 | 1,062 | 1,064 | 1,051 | 1,060 | 297,500 |
| 2017/09/11 | 1,096 | 1,098 | 1,060 | 1,061 | 370,900 |
| 2017/09/08 | 1,101 | 1,112 | 1,095 | 1,096 | 194,400 |
| 2017/09/07 | 1,098 | 1,109 | 1,097 | 1,101 | 122,600 |
| 2017/09/06 | 1,095 | 1,100 | 1,092 | 1,093 | 165,900 |
| 2017/09/05 | 1,115 | 1,120 | 1,094 | 1,095 | 200,100 |
| 2017/09/04 | 1,127 | 1,127 | 1,104 | 1,104 | 179,900 |
| 2017/09/01 | 1,120 | 1,128 | 1,114 | 1,120 | 177,700 |
| 2017/08/31 | 1,120 | 1,124 | 1,111 | 1,111 | 161,900 |
| 2017/08/30 | 1,117 | 1,125 | 1,112 | 1,124 | 182,500 |
| 2017/08/29 | 1,100 | 1,119 | 1,095 | 1,116 | 625,500 |
| 2017/08/28 | 1,130 | 1,131 | 1,117 | 1,120 | 1,627,100 |
| 2017/08/25 | 1,165 | 1,165 | 1,125 | 1,130 | 753,200 |
| 2017/08/24 | 1,118 | 1,124 | 1,116 | 1,117 | 282,900 |
| 2017/08/23 | 1,137 | 1,137 | 1,116 | 1,119 | 589,700 |
| 2017/08/22 | 1,140 | 1,146 | 1,135 | 1,136 | 184,100 |
| 2017/08/21 | 1,122 | 1,137 | 1,122 | 1,137 | 195,700 |
| 2017/08/18 | 1,130 | 1,132 | 1,117 | 1,120 | 272,700 |
| 2017/08/17 | 1,157 | 1,160 | 1,136 | 1,136 | 255,800 |
| 2017/08/16 | 1,160 | 1,165 | 1,155 | 1,157 | 160,700 |
| 2017/08/15 | 1,155 | 1,162 | 1,152 | 1,160 | 164,900 |
| 2017/08/14 | 1,149 | 1,154 | 1,140 | 1,149 | 203,600 |
| 2017/08/10 | 1,139 | 1,155 | 1,138 | 1,154 | 142,300 |
| 2017/08/09 | 1,140 | 1,142 | 1,131 | 1,139 | 179,300 |
| 2017/08/08 | 1,150 | 1,152 | 1,141 | 1,143 | 136,500 |
| 2017/08/07 | 1,144 | 1,154 | 1,142 | 1,150 | 121,400 |
| 2017/08/04 | 1,140 | 1,148 | 1,136 | 1,144 | 148,100 |
| 2017/08/03 | 1,140 | 1,147 | 1,137 | 1,147 | 142,200 |
| 2017/08/02 | 1,135 | 1,143 | 1,132 | 1,134 | 211,200 |
| 2017/08/01 | 1,125 | 1,137 | 1,123 | 1,137 | 124,000 |
| 2017/07/31 | 1,120 | 1,126 | 1,119 | 1,119 | 150,600 |
| 2017/07/28 | 1,114 | 1,120 | 1,111 | 1,118 | 110,800 |
| 2017/07/27 | 1,113 | 1,123 | 1,111 | 1,114 | 159,600 |
| 2017/07/26 | 1,105 | 1,109 | 1,096 | 1,109 | 146,000 |
| 2017/07/25 | 1,095 | 1,102 | 1,091 | 1,093 | 139,700 |
| 2017/07/24 | 1,095 | 1,097 | 1,086 | 1,095 | 214,600 |
| 2017/07/21 | 1,115 | 1,115 | 1,091 | 1,093 | 315,700 |
| 2017/07/20 | 1,122 | 1,131 | 1,118 | 1,124 | 173,100 |
| 2017/07/19 | 1,112 | 1,118 | 1,109 | 1,113 | 107,600 |
| 2017/07/18 | 1,101 | 1,118 | 1,097 | 1,116 | 198,600 |
| 2017/07/14 | 1,101 | 1,113 | 1,098 | 1,101 | 175,000 |
| 2017/07/13 | 1,109 | 1,110 | 1,099 | 1,101 | 265,800 |
| 2017/07/12 | 1,118 | 1,118 | 1,104 | 1,107 | 185,800 |
| 2017/07/11 | 1,107 | 1,115 | 1,099 | 1,111 | 213,200 |
| 2017/07/10 | 1,086 | 1,098 | 1,082 | 1,095 | 240,100 |
| 2017/07/07 | 1,077 | 1,088 | 1,074 | 1,080 | 397,300 |
| 2017/07/06 | 1,088 | 1,097 | 1,070 | 1,075 | 955,100 |
| 2017/07/05 | 1,175 | 1,176 | 1,156 | 1,163 | 244,600 |
| 2017/07/04 | 1,171 | 1,193 | 1,171 | 1,182 | 179,100 |
| 2017/07/03 | 1,194 | 1,194 | 1,167 | 1,169 | 198,200 |
| 2017/06/30 | 1,205 | 1,205 | 1,185 | 1,188 | 157,200 |
| 2017/06/29 | 1,208 | 1,210 | 1,201 | 1,210 | 124,600 |
| 2017/06/28 | 1,199 | 1,204 | 1,193 | 1,193 | 105,800 |
| 2017/06/27 | 1,200 | 1,206 | 1,193 | 1,200 | 91,900 |
| 2017/06/26 | 1,190 | 1,204 | 1,190 | 1,204 | 106,500 |
| 2017/06/23 | 1,190 | 1,199 | 1,187 | 1,195 | 135,900 |
| 2017/06/22 | 1,195 | 1,200 | 1,187 | 1,195 | 150,400 |
| 2017/06/21 | 1,206 | 1,213 | 1,200 | 1,201 | 142,600 |
| 2017/06/20 | 1,200 | 1,217 | 1,200 | 1,211 | 156,700 |
| 2017/06/19 | 1,196 | 1,199 | 1,191 | 1,197 | 93,200 |
| 2017/06/16 | 1,173 | 1,205 | 1,173 | 1,195 | 376,300 |
| 2017/06/15 | 1,172 | 1,176 | 1,166 | 1,170 | 140,400 |
| 2017/06/14 | 1,168 | 1,177 | 1,162 | 1,171 | 193,100 |
| 2017/06/13 | 1,172 | 1,178 | 1,161 | 1,164 | 248,700 |
| 2017/06/12 | 1,137 | 1,162 | 1,132 | 1,155 | 239,300 |
| 2017/06/09 | 1,126 | 1,139 | 1,125 | 1,137 | 207,100 |
| 2017/06/08 | 1,120 | 1,132 | 1,116 | 1,126 | 153,000 |
| 2017/06/07 | 1,113 | 1,121 | 1,107 | 1,117 | 128,200 |
| 2017/06/06 | 1,135 | 1,138 | 1,120 | 1,120 | 143,100 |
| 2017/06/05 | 1,115 | 1,132 | 1,111 | 1,130 | 166,900 |
| 2017/06/02 | 1,098 | 1,121 | 1,094 | 1,119 | 236,100 |
| 2017/06/01 | 1,087 | 1,099 | 1,086 | 1,098 | 99,900 |
| 2017/05/31 | 1,080 | 1,085 | 1,073 | 1,082 | 193,400 |
| 2017/05/30 | 1,075 | 1,088 | 1,068 | 1,082 | 130,500 |
| 2017/05/29 | 1,086 | 1,089 | 1,081 | 1,081 | 102,700 |
| 2017/05/26 | 1,108 | 1,108 | 1,083 | 1,085 | 142,000 |
| 2017/05/25 | 1,095 | 1,113 | 1,095 | 1,112 | 190,300 |
| 2017/05/24 | 1,095 | 1,097 | 1,088 | 1,095 | 95,200 |
| 2017/05/23 | 1,090 | 1,097 | 1,087 | 1,090 | 100,000 |
| 2017/05/22 | 1,099 | 1,099 | 1,087 | 1,089 | 112,800 |
| 2017/05/19 | 1,087 | 1,088 | 1,075 | 1,086 | 118,400 |
| 2017/05/18 | 1,095 | 1,101 | 1,091 | 1,092 | 106,300 |
| 2017/05/17 | 1,090 | 1,104 | 1,087 | 1,102 | 131,900 |
| 2017/05/16 | 1,103 | 1,105 | 1,094 | 1,096 | 108,800 |
| 2017/05/15 | 1,100 | 1,104 | 1,090 | 1,099 | 113,400 |
| 2017/05/12 | 1,100 | 1,107 | 1,095 | 1,102 | 125,800 |
| 2017/05/11 | 1,107 | 1,108 | 1,100 | 1,102 | 114,500 |
| 2017/05/10 | 1,107 | 1,114 | 1,105 | 1,108 | 116,300 |
| 2017/05/09 | 1,111 | 1,117 | 1,106 | 1,111 | 159,400 |
| 2017/05/08 | 1,115 | 1,126 | 1,115 | 1,117 | 241,400 |
| 2017/05/02 | 1,081 | 1,112 | 1,081 | 1,111 | 290,500 |
| 2017/05/01 | 1,083 | 1,083 | 1,072 | 1,076 | 135,400 |
| 2017/04/28 | 1,091 | 1,095 | 1,083 | 1,084 | 118,500 |
| 2017/04/27 | 1,088 | 1,098 | 1,082 | 1,090 | 199,600 |
| 2017/04/26 | 1,109 | 1,110 | 1,093 | 1,100 | 161,100 |
| 2017/04/25 | 1,112 | 1,113 | 1,102 | 1,108 | 153,000 |
| 2017/04/24 | 1,100 | 1,116 | 1,100 | 1,112 | 182,500 |
| 2017/04/21 | 1,096 | 1,101 | 1,093 | 1,098 | 109,700 |
| 2017/04/20 | 1,110 | 1,110 | 1,097 | 1,104 | 118,200 |
| 2017/04/19 | 1,107 | 1,133 | 1,090 | 1,107 | 431,700 |
| 2017/04/18 | 1,098 | 1,108 | 1,089 | 1,108 | 318,300 |
| 2017/04/17 | 1,074 | 1,099 | 1,073 | 1,098 | 324,800 |
| 2017/04/14 | 1,070 | 1,075 | 1,063 | 1,074 | 229,800 |
| 2017/04/13 | 1,069 | 1,078 | 1,060 | 1,065 | 301,100 |
| 2017/04/12 | 1,045 | 1,087 | 1,040 | 1,080 | 823,600 |
| 2017/04/11 | 1,008 | 1,041 | 1,000 | 1,031 | 413,300 |
| 2017/04/10 | 1,021 | 1,022 | 1,003 | 1,003 | 105,100 |
| 2017/04/07 | 1,010 | 1,018 | 1,007 | 1,009 | 112,200 |
| 2017/04/06 | 1,031 | 1,031 | 1,002 | 1,003 | 91,400 |
| 2017/04/05 | 1,030 | 1,039 | 1,028 | 1,031 | 71,600 |
| 2017/04/04 | 1,032 | 1,045 | 1,030 | 1,034 | 154,900 |
| 2017/04/03 | 1,022 | 1,035 | 1,007 | 1,030 | 103,800 |
| 2017/03/31 | 1,045 | 1,045 | 1,018 | 1,018 | 220,300 |
| 2017/03/30 | 1,048 | 1,050 | 1,037 | 1,039 | 86,900 |
| 2017/03/29 | 1,048 | 1,053 | 1,041 | 1,053 | 114,900 |
| 2017/03/28 | 1,029 | 1,046 | 1,029 | 1,046 | 217,500 |
| 2017/03/27 | 1,027 | 1,032 | 1,023 | 1,023 | 103,300 |
| 2017/03/24 | 1,029 | 1,039 | 1,029 | 1,039 | 78,400 |
| 2017/03/23 | 1,027 | 1,033 | 1,022 | 1,029 | 84,900 |
| 2017/03/22 | 1,036 | 1,036 | 1,030 | 1,030 | 88,900 |
| 2017/03/21 | 1,040 | 1,044 | 1,036 | 1,041 | 96,800 |
| 2017/03/17 | 1,033 | 1,037 | 1,027 | 1,037 | 131,400 |
| 2017/03/16 | 1,034 | 1,034 | 1,028 | 1,034 | 86,600 |
| 2017/03/15 | 1,035 | 1,038 | 1,030 | 1,038 | 99,000 |
| 2017/03/14 | 1,038 | 1,038 | 1,031 | 1,033 | 74,200 |
| 2017/03/13 | 1,032 | 1,036 | 1,029 | 1,035 | 74,200 |
| 2017/03/10 | 1,031 | 1,038 | 1,028 | 1,031 | 250,800 |
| 2017/03/09 | 1,022 | 1,026 | 1,020 | 1,024 | 100,100 |
| 2017/03/08 | 1,022 | 1,022 | 1,013 | 1,020 | 91,300 |
| 2017/03/07 | 1,018 | 1,022 | 1,013 | 1,021 | 70,000 |
| 2017/03/06 | 1,018 | 1,020 | 1,014 | 1,018 | 70,600 |
| 2017/03/03 | 1,030 | 1,036 | 1,022 | 1,027 | 112,800 |
| 2017/03/02 | 1,039 | 1,041 | 1,033 | 1,040 | 201,600 |
| 2017/03/01 | 1,023 | 1,038 | 1,022 | 1,037 | 367,300 |
| 2017/02/28 | 1,010 | 1,022 | 1,010 | 1,014 | 265,300 |
| 2017/02/27 | 1,003 | 1,010 | 1,001 | 1,009 | 192,300 |
| 2017/02/24 | 996 | 1,005 | 987 | 1,003 | 414,500 |
| 2017/02/23 | 1,016 | 1,018 | 1,003 | 1,008 | 945,800 |
| 2017/02/22 | 1,023 | 1,024 | 1,010 | 1,016 | 465,900 |
| 2017/02/21 | 1,010 | 1,016 | 1,010 | 1,016 | 274,600 |
| 2017/02/20 | 1,006 | 1,011 | 1,002 | 1,010 | 303,800 |
| 2017/02/17 | 1,005 | 1,008 | 1,001 | 1,004 | 161,300 |
| 2017/02/16 | 1,012 | 1,014 | 1,005 | 1,009 | 152,800 |
| 2017/02/15 | 1,021 | 1,021 | 1,011 | 1,012 | 100,300 |
| 2017/02/14 | 1,021 | 1,028 | 1,012 | 1,015 | 192,500 |
| 2017/02/13 | 1,010 | 1,020 | 1,010 | 1,019 | 168,500 |
| 2017/02/10 | 1,003 | 1,005 | 996 | 1,005 | 175,700 |
| 2017/02/09 | 1,004 | 1,004 | 995 | 997 | 128,500 |
| 2017/02/08 | 1,002 | 1,004 | 998 | 1,004 | 90,800 |
| 2017/02/07 | 986 | 1,003 | 984 | 1,002 | 223,700 |
| 2017/02/06 | 993 | 994 | 984 | 986 | 132,700 |
| 2017/02/03 | 987 | 993 | 985 | 988 | 100,500 |
| 2017/02/02 | 994 | 997 | 985 | 987 | 95,400 |
| 2017/02/01 | 986 | 996 | 983 | 994 | 126,500 |
| 2017/01/31 | 990 | 993 | 985 | 987 | 90,000 |
| 2017/01/30 | 994 | 996 | 988 | 995 | 124,500 |
| 2017/01/27 | 990 | 1,002 | 986 | 997 | 138,300 |
| 2017/01/26 | 987 | 989 | 982 | 985 | 101,600 |
| 2017/01/25 | 994 | 995 | 979 | 982 | 102,200 |
| 2017/01/24 | 978 | 990 | 978 | 986 | 101,500 |
| 2017/01/23 | 991 | 991 | 978 | 978 | 120,000 |
| 2017/01/20 | 1,000 | 1,000 | 989 | 992 | 114,100 |
| 2017/01/19 | 999 | 1,002 | 989 | 991 | 81,100 |
| 2017/01/18 | 991 | 996 | 983 | 991 | 105,700 |
| 2017/01/17 | 1,000 | 1,000 | 987 | 988 | 143,000 |
| 2017/01/16 | 1,012 | 1,015 | 999 | 1,003 | 134,900 |
| 2017/01/13 | 1,004 | 1,015 | 1,004 | 1,012 | 128,900 |
| 2017/01/12 | 1,012 | 1,012 | 1,002 | 1,007 | 145,100 |
| 2017/01/11 | 1,010 | 1,025 | 1,009 | 1,013 | 172,200 |
| 2017/01/10 | 1,000 | 1,012 | 993 | 1,012 | 233,200 |
| 2017/01/06 | 1,004 | 1,006 | 1,001 | 1,003 | 129,400 |
| 2017/01/05 | 995 | 1,003 | 993 | 1,002 | 166,600 |
| 2017/01/04 | 989 | 997 | 986 | 995 | 156,700 |