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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,215 | 1,215 | 1,190 | 1,201 | 104,100 |
| 2018/12/27 | 1,186 | 1,209 | 1,178 | 1,204 | 144,900 |
| 2018/12/26 | 1,110 | 1,155 | 1,110 | 1,135 | 127,300 |
| 2018/12/25 | 1,156 | 1,161 | 1,096 | 1,104 | 165,000 |
| 2018/12/21 | 1,188 | 1,190 | 1,167 | 1,170 | 212,300 |
| 2018/12/20 | 1,212 | 1,218 | 1,187 | 1,193 | 190,300 |
| 2018/12/19 | 1,234 | 1,240 | 1,216 | 1,217 | 131,300 |
| 2018/12/18 | 1,270 | 1,270 | 1,236 | 1,237 | 143,400 |
| 2018/12/17 | 1,279 | 1,281 | 1,262 | 1,273 | 114,100 |
| 2018/12/14 | 1,277 | 1,292 | 1,269 | 1,269 | 140,300 |
| 2018/12/13 | 1,274 | 1,290 | 1,270 | 1,288 | 112,900 |
| 2018/12/12 | 1,270 | 1,275 | 1,261 | 1,272 | 105,000 |
| 2018/12/11 | 1,265 | 1,275 | 1,259 | 1,259 | 171,500 |
| 2018/12/10 | 1,273 | 1,278 | 1,262 | 1,264 | 125,400 |
| 2018/12/07 | 1,263 | 1,294 | 1,261 | 1,290 | 133,500 |
| 2018/12/06 | 1,267 | 1,272 | 1,256 | 1,260 | 109,700 |
| 2018/12/05 | 1,263 | 1,274 | 1,259 | 1,272 | 105,800 |
| 2018/12/04 | 1,301 | 1,311 | 1,288 | 1,290 | 128,400 |
| 2018/12/03 | 1,328 | 1,330 | 1,304 | 1,310 | 92,200 |
| 2018/11/30 | 1,296 | 1,319 | 1,291 | 1,319 | 115,200 |
| 2018/11/29 | 1,346 | 1,346 | 1,305 | 1,306 | 117,200 |
| 2018/11/28 | 1,324 | 1,346 | 1,323 | 1,336 | 224,100 |
| 2018/11/27 | 1,298 | 1,317 | 1,294 | 1,313 | 164,800 |
| 2018/11/26 | 1,279 | 1,293 | 1,276 | 1,292 | 79,700 |
| 2018/11/22 | 1,263 | 1,283 | 1,263 | 1,281 | 79,400 |
| 2018/11/21 | 1,284 | 1,284 | 1,266 | 1,272 | 106,300 |
| 2018/11/20 | 1,304 | 1,305 | 1,279 | 1,299 | 136,900 |
| 2018/11/19 | 1,308 | 1,323 | 1,296 | 1,301 | 131,100 |
| 2018/11/16 | 1,282 | 1,308 | 1,278 | 1,297 | 141,100 |
| 2018/11/15 | 1,294 | 1,294 | 1,270 | 1,272 | 160,600 |
| 2018/11/14 | 1,280 | 1,310 | 1,273 | 1,301 | 222,700 |
| 2018/11/13 | 1,290 | 1,295 | 1,270 | 1,280 | 133,900 |
| 2018/11/12 | 1,305 | 1,324 | 1,297 | 1,303 | 142,000 |
| 2018/11/09 | 1,281 | 1,309 | 1,281 | 1,296 | 167,800 |
| 2018/11/08 | 1,268 | 1,284 | 1,266 | 1,277 | 129,500 |
| 2018/11/07 | 1,265 | 1,271 | 1,253 | 1,254 | 94,700 |
| 2018/11/06 | 1,247 | 1,264 | 1,247 | 1,261 | 154,700 |
| 2018/11/05 | 1,237 | 1,250 | 1,231 | 1,233 | 186,600 |
| 2018/11/02 | 1,223 | 1,233 | 1,208 | 1,231 | 174,800 |
| 2018/11/01 | 1,208 | 1,235 | 1,207 | 1,223 | 156,200 |
| 2018/10/31 | 1,223 | 1,239 | 1,212 | 1,238 | 207,200 |
| 2018/10/30 | 1,195 | 1,229 | 1,188 | 1,226 | 898,400 |
| 2018/10/29 | 1,183 | 1,204 | 1,176 | 1,176 | 272,700 |
| 2018/10/26 | 1,177 | 1,183 | 1,156 | 1,166 | 205,400 |
| 2018/10/25 | 1,195 | 1,198 | 1,168 | 1,172 | 231,100 |
| 2018/10/24 | 1,219 | 1,223 | 1,204 | 1,210 | 248,800 |
| 2018/10/23 | 1,236 | 1,236 | 1,210 | 1,214 | 260,400 |
| 2018/10/22 | 1,253 | 1,261 | 1,233 | 1,244 | 221,600 |
| 2018/10/19 | 1,240 | 1,242 | 1,231 | 1,238 | 163,100 |
| 2018/10/18 | 1,259 | 1,276 | 1,241 | 1,245 | 205,600 |
| 2018/10/17 | 1,243 | 1,260 | 1,240 | 1,249 | 183,000 |
| 2018/10/16 | 1,243 | 1,253 | 1,224 | 1,234 | 189,400 |
| 2018/10/15 | 1,278 | 1,294 | 1,243 | 1,243 | 253,400 |
| 2018/10/12 | 1,320 | 1,329 | 1,271 | 1,276 | 378,500 |
| 2018/10/11 | 1,302 | 1,373 | 1,301 | 1,334 | 700,000 |
| 2018/10/10 | 1,419 | 1,436 | 1,293 | 1,311 | 522,600 |
| 2018/10/09 | 1,392 | 1,398 | 1,377 | 1,389 | 244,500 |
| 2018/10/05 | 1,395 | 1,407 | 1,392 | 1,395 | 152,600 |
| 2018/10/04 | 1,407 | 1,419 | 1,400 | 1,417 | 152,200 |
| 2018/10/03 | 1,415 | 1,427 | 1,398 | 1,401 | 163,300 |
| 2018/10/02 | 1,399 | 1,416 | 1,391 | 1,406 | 164,800 |
| 2018/10/01 | 1,400 | 1,409 | 1,388 | 1,399 | 153,500 |
| 2018/09/28 | 1,427 | 1,433 | 1,412 | 1,414 | 136,200 |
| 2018/09/27 | 1,440 | 1,448 | 1,412 | 1,417 | 230,000 |
| 2018/09/26 | 1,420 | 1,448 | 1,412 | 1,445 | 183,600 |
| 2018/09/25 | 1,397 | 1,419 | 1,394 | 1,419 | 251,800 |
| 2018/09/21 | 1,393 | 1,420 | 1,391 | 1,415 | 330,800 |
| 2018/09/20 | 1,385 | 1,385 | 1,358 | 1,381 | 242,300 |
| 2018/09/19 | 1,370 | 1,385 | 1,366 | 1,381 | 211,900 |
| 2018/09/18 | 1,327 | 1,363 | 1,319 | 1,361 | 199,500 |
| 2018/09/14 | 1,330 | 1,342 | 1,324 | 1,332 | 253,800 |
| 2018/09/13 | 1,300 | 1,324 | 1,298 | 1,324 | 186,000 |
| 2018/09/12 | 1,300 | 1,307 | 1,279 | 1,301 | 146,900 |
| 2018/09/11 | 1,281 | 1,301 | 1,272 | 1,298 | 167,000 |
| 2018/09/10 | 1,276 | 1,289 | 1,274 | 1,279 | 122,900 |
| 2018/09/07 | 1,273 | 1,284 | 1,259 | 1,281 | 110,800 |
| 2018/09/06 | 1,273 | 1,274 | 1,256 | 1,267 | 105,500 |
| 2018/09/05 | 1,267 | 1,282 | 1,264 | 1,274 | 137,100 |
| 2018/09/04 | 1,250 | 1,268 | 1,241 | 1,266 | 163,600 |
| 2018/09/03 | 1,267 | 1,275 | 1,253 | 1,259 | 149,400 |
| 2018/08/31 | 1,266 | 1,278 | 1,265 | 1,270 | 178,200 |
| 2018/08/30 | 1,288 | 1,294 | 1,257 | 1,276 | 351,000 |
| 2018/08/29 | 1,301 | 1,305 | 1,289 | 1,301 | 500,900 |
| 2018/08/28 | 1,335 | 1,336 | 1,306 | 1,310 | 965,800 |
| 2018/08/27 | 1,330 | 1,337 | 1,321 | 1,330 | 1,180,200 |
| 2018/08/24 | 1,320 | 1,334 | 1,287 | 1,330 | 553,100 |
| 2018/08/23 | 1,268 | 1,299 | 1,267 | 1,293 | 420,200 |
| 2018/08/22 | 1,250 | 1,267 | 1,243 | 1,256 | 461,700 |
| 2018/08/21 | 1,235 | 1,256 | 1,229 | 1,252 | 252,100 |
| 2018/08/20 | 1,240 | 1,241 | 1,227 | 1,235 | 268,400 |
| 2018/08/17 | 1,227 | 1,247 | 1,223 | 1,243 | 170,800 |
| 2018/08/16 | 1,245 | 1,249 | 1,223 | 1,231 | 229,200 |
| 2018/08/15 | 1,263 | 1,263 | 1,246 | 1,248 | 148,700 |
| 2018/08/14 | 1,250 | 1,261 | 1,243 | 1,257 | 129,000 |
| 2018/08/13 | 1,268 | 1,274 | 1,243 | 1,245 | 243,300 |
| 2018/08/10 | 1,273 | 1,281 | 1,266 | 1,269 | 193,700 |
| 2018/08/09 | 1,280 | 1,286 | 1,264 | 1,274 | 247,000 |
| 2018/08/08 | 1,291 | 1,300 | 1,281 | 1,281 | 175,900 |
| 2018/08/07 | 1,295 | 1,295 | 1,285 | 1,288 | 129,200 |
| 2018/08/06 | 1,301 | 1,313 | 1,292 | 1,297 | 117,900 |
| 2018/08/03 | 1,306 | 1,307 | 1,289 | 1,290 | 125,000 |
| 2018/08/02 | 1,305 | 1,321 | 1,300 | 1,302 | 133,000 |
| 2018/08/01 | 1,298 | 1,313 | 1,289 | 1,302 | 164,200 |
| 2018/07/31 | 1,332 | 1,332 | 1,284 | 1,285 | 519,600 |
| 2018/07/30 | 1,340 | 1,346 | 1,334 | 1,337 | 104,600 |
| 2018/07/27 | 1,339 | 1,348 | 1,337 | 1,345 | 103,300 |
| 2018/07/26 | 1,328 | 1,337 | 1,320 | 1,333 | 115,600 |
| 2018/07/25 | 1,330 | 1,330 | 1,312 | 1,318 | 137,200 |
| 2018/07/24 | 1,347 | 1,355 | 1,322 | 1,322 | 136,500 |
| 2018/07/23 | 1,345 | 1,364 | 1,337 | 1,344 | 198,600 |
| 2018/07/20 | 1,380 | 1,384 | 1,345 | 1,350 | 282,900 |
| 2018/07/19 | 1,347 | 1,386 | 1,328 | 1,374 | 460,100 |
| 2018/07/18 | 1,332 | 1,332 | 1,308 | 1,308 | 146,800 |
| 2018/07/17 | 1,305 | 1,330 | 1,300 | 1,327 | 156,700 |
| 2018/07/13 | 1,302 | 1,304 | 1,290 | 1,299 | 117,000 |
| 2018/07/12 | 1,288 | 1,304 | 1,286 | 1,289 | 110,600 |
| 2018/07/11 | 1,303 | 1,321 | 1,287 | 1,288 | 169,700 |
| 2018/07/10 | 1,300 | 1,308 | 1,297 | 1,297 | 130,300 |
| 2018/07/09 | 1,292 | 1,309 | 1,285 | 1,299 | 182,100 |
| 2018/07/06 | 1,300 | 1,339 | 1,275 | 1,291 | 544,400 |
| 2018/07/05 | 1,351 | 1,369 | 1,261 | 1,271 | 746,800 |
| 2018/07/04 | 1,360 | 1,389 | 1,357 | 1,385 | 158,300 |
| 2018/07/03 | 1,396 | 1,415 | 1,366 | 1,373 | 210,100 |
| 2018/07/02 | 1,426 | 1,431 | 1,385 | 1,387 | 272,800 |
| 2018/06/29 | 1,435 | 1,436 | 1,416 | 1,433 | 252,300 |
| 2018/06/28 | 1,453 | 1,469 | 1,426 | 1,432 | 179,400 |
| 2018/06/27 | 1,446 | 1,484 | 1,436 | 1,463 | 262,500 |
| 2018/06/26 | 1,427 | 1,435 | 1,421 | 1,435 | 165,500 |
| 2018/06/25 | 1,415 | 1,427 | 1,412 | 1,423 | 172,700 |
| 2018/06/22 | 1,403 | 1,417 | 1,398 | 1,414 | 144,000 |
| 2018/06/21 | 1,400 | 1,429 | 1,400 | 1,411 | 122,000 |
| 2018/06/20 | 1,395 | 1,414 | 1,391 | 1,406 | 131,200 |
| 2018/06/19 | 1,415 | 1,423 | 1,390 | 1,392 | 189,900 |
| 2018/06/18 | 1,449 | 1,453 | 1,436 | 1,442 | 85,600 |
| 2018/06/15 | 1,471 | 1,478 | 1,453 | 1,453 | 103,000 |
| 2018/06/14 | 1,473 | 1,479 | 1,461 | 1,466 | 86,400 |
| 2018/06/13 | 1,475 | 1,495 | 1,468 | 1,472 | 136,600 |
| 2018/06/12 | 1,460 | 1,474 | 1,455 | 1,474 | 110,800 |
| 2018/06/11 | 1,438 | 1,459 | 1,438 | 1,454 | 82,800 |
| 2018/06/08 | 1,428 | 1,443 | 1,428 | 1,438 | 119,300 |
| 2018/06/07 | 1,426 | 1,441 | 1,426 | 1,433 | 88,100 |
| 2018/06/06 | 1,428 | 1,429 | 1,417 | 1,425 | 80,800 |
| 2018/06/05 | 1,424 | 1,443 | 1,420 | 1,443 | 88,100 |
| 2018/06/04 | 1,420 | 1,440 | 1,418 | 1,426 | 98,800 |
| 2018/06/01 | 1,411 | 1,428 | 1,399 | 1,416 | 132,800 |
| 2018/05/31 | 1,419 | 1,456 | 1,409 | 1,427 | 221,900 |
| 2018/05/30 | 1,424 | 1,427 | 1,410 | 1,412 | 149,200 |
| 2018/05/29 | 1,430 | 1,439 | 1,427 | 1,436 | 77,800 |
| 2018/05/28 | 1,436 | 1,444 | 1,431 | 1,435 | 98,900 |
| 2018/05/25 | 1,440 | 1,447 | 1,428 | 1,435 | 134,400 |
| 2018/05/24 | 1,463 | 1,477 | 1,452 | 1,453 | 123,200 |
| 2018/05/23 | 1,449 | 1,471 | 1,443 | 1,467 | 101,600 |
| 2018/05/22 | 1,457 | 1,466 | 1,442 | 1,452 | 101,800 |
| 2018/05/21 | 1,493 | 1,495 | 1,464 | 1,466 | 127,700 |
| 2018/05/18 | 1,466 | 1,481 | 1,453 | 1,474 | 144,600 |
| 2018/05/17 | 1,493 | 1,493 | 1,460 | 1,473 | 174,100 |
| 2018/05/16 | 1,460 | 1,498 | 1,460 | 1,496 | 260,400 |
| 2018/05/15 | 1,445 | 1,469 | 1,439 | 1,456 | 230,200 |
| 2018/05/14 | 1,449 | 1,458 | 1,437 | 1,439 | 210,600 |
| 2018/05/11 | 1,400 | 1,457 | 1,393 | 1,447 | 258,000 |
| 2018/05/10 | 1,410 | 1,428 | 1,403 | 1,417 | 242,400 |
| 2018/05/09 | 1,408 | 1,440 | 1,407 | 1,421 | 236,800 |
| 2018/05/08 | 1,453 | 1,454 | 1,405 | 1,410 | 301,100 |
| 2018/05/07 | 1,430 | 1,459 | 1,427 | 1,457 | 144,800 |
| 2018/05/02 | 1,441 | 1,443 | 1,427 | 1,437 | 131,300 |
| 2018/05/01 | 1,432 | 1,446 | 1,422 | 1,444 | 189,100 |
| 2018/04/27 | 1,427 | 1,455 | 1,424 | 1,438 | 214,300 |
| 2018/04/26 | 1,424 | 1,435 | 1,395 | 1,427 | 238,700 |
| 2018/04/25 | 1,387 | 1,420 | 1,383 | 1,418 | 317,200 |
| 2018/04/24 | 1,398 | 1,398 | 1,369 | 1,382 | 307,000 |
| 2018/04/23 | 1,360 | 1,411 | 1,360 | 1,410 | 362,700 |
| 2018/04/20 | 1,359 | 1,373 | 1,339 | 1,351 | 540,500 |
| 2018/04/19 | 1,385 | 1,390 | 1,308 | 1,345 | 781,900 |
| 2018/04/18 | 1,466 | 1,475 | 1,377 | 1,379 | 905,400 |
| 2018/04/17 | 1,437 | 1,508 | 1,436 | 1,504 | 1,058,300 |
| 2018/04/16 | 1,379 | 1,440 | 1,373 | 1,437 | 811,100 |
| 2018/04/13 | 1,380 | 1,414 | 1,335 | 1,373 | 911,900 |
| 2018/04/12 | 1,288 | 1,398 | 1,287 | 1,388 | 1,591,200 |
| 2018/04/11 | 1,170 | 1,299 | 1,143 | 1,287 | 618,300 |
| 2018/04/10 | 1,177 | 1,189 | 1,174 | 1,178 | 137,400 |
| 2018/04/09 | 1,157 | 1,183 | 1,157 | 1,182 | 269,400 |
| 2018/04/06 | 1,150 | 1,159 | 1,144 | 1,152 | 94,600 |
| 2018/04/05 | 1,140 | 1,154 | 1,133 | 1,147 | 182,500 |
| 2018/04/04 | 1,128 | 1,140 | 1,121 | 1,136 | 174,900 |
| 2018/04/03 | 1,123 | 1,133 | 1,117 | 1,128 | 88,400 |
| 2018/04/02 | 1,132 | 1,136 | 1,124 | 1,126 | 72,300 |
| 2018/03/30 | 1,135 | 1,136 | 1,126 | 1,131 | 75,200 |
| 2018/03/29 | 1,130 | 1,138 | 1,126 | 1,135 | 130,900 |
| 2018/03/28 | 1,110 | 1,127 | 1,106 | 1,127 | 128,400 |
| 2018/03/27 | 1,086 | 1,110 | 1,086 | 1,110 | 156,300 |
| 2018/03/26 | 1,087 | 1,094 | 1,077 | 1,090 | 102,900 |
| 2018/03/23 | 1,104 | 1,115 | 1,088 | 1,090 | 142,000 |
| 2018/03/22 | 1,107 | 1,119 | 1,103 | 1,119 | 131,000 |
| 2018/03/20 | 1,111 | 1,111 | 1,098 | 1,107 | 73,200 |
| 2018/03/19 | 1,102 | 1,112 | 1,101 | 1,109 | 76,000 |
| 2018/03/16 | 1,110 | 1,112 | 1,100 | 1,109 | 169,000 |
| 2018/03/15 | 1,108 | 1,114 | 1,099 | 1,109 | 153,400 |
| 2018/03/14 | 1,098 | 1,106 | 1,094 | 1,104 | 78,600 |
| 2018/03/13 | 1,091 | 1,109 | 1,091 | 1,108 | 103,500 |
| 2018/03/12 | 1,089 | 1,096 | 1,084 | 1,092 | 110,100 |
| 2018/03/09 | 1,089 | 1,094 | 1,074 | 1,076 | 141,400 |
| 2018/03/08 | 1,095 | 1,097 | 1,081 | 1,086 | 123,000 |
| 2018/03/07 | 1,079 | 1,099 | 1,079 | 1,093 | 125,600 |
| 2018/03/06 | 1,090 | 1,093 | 1,083 | 1,084 | 94,300 |
| 2018/03/05 | 1,063 | 1,088 | 1,063 | 1,085 | 146,100 |
| 2018/03/02 | 1,068 | 1,069 | 1,060 | 1,063 | 191,900 |
| 2018/03/01 | 1,092 | 1,094 | 1,080 | 1,082 | 150,900 |
| 2018/02/28 | 1,094 | 1,115 | 1,092 | 1,100 | 178,700 |
| 2018/02/27 | 1,094 | 1,104 | 1,088 | 1,100 | 150,100 |
| 2018/02/26 | 1,105 | 1,105 | 1,094 | 1,096 | 431,400 |
| 2018/02/23 | 1,115 | 1,124 | 1,115 | 1,116 | 1,169,900 |
| 2018/02/22 | 1,130 | 1,132 | 1,114 | 1,114 | 474,800 |
| 2018/02/21 | 1,115 | 1,138 | 1,115 | 1,130 | 377,100 |
| 2018/02/20 | 1,128 | 1,129 | 1,110 | 1,121 | 298,300 |
| 2018/02/19 | 1,097 | 1,128 | 1,097 | 1,126 | 358,800 |
| 2018/02/16 | 1,079 | 1,093 | 1,079 | 1,087 | 202,200 |
| 2018/02/15 | 1,079 | 1,084 | 1,071 | 1,072 | 160,000 |
| 2018/02/14 | 1,092 | 1,093 | 1,066 | 1,069 | 280,000 |
| 2018/02/13 | 1,095 | 1,099 | 1,082 | 1,084 | 197,000 |
| 2018/02/09 | 1,070 | 1,088 | 1,063 | 1,086 | 259,700 |
| 2018/02/08 | 1,100 | 1,110 | 1,087 | 1,088 | 234,500 |
| 2018/02/07 | 1,118 | 1,124 | 1,096 | 1,096 | 233,600 |
| 2018/02/06 | 1,115 | 1,119 | 1,079 | 1,093 | 433,900 |
| 2018/02/05 | 1,126 | 1,142 | 1,126 | 1,137 | 255,800 |
| 2018/02/02 | 1,121 | 1,144 | 1,119 | 1,142 | 188,300 |
| 2018/02/01 | 1,112 | 1,128 | 1,111 | 1,127 | 158,900 |
| 2018/01/31 | 1,112 | 1,119 | 1,105 | 1,106 | 205,100 |
| 2018/01/30 | 1,123 | 1,127 | 1,114 | 1,114 | 241,500 |
| 2018/01/29 | 1,124 | 1,135 | 1,121 | 1,123 | 169,900 |
| 2018/01/26 | 1,122 | 1,132 | 1,120 | 1,123 | 300,500 |
| 2018/01/25 | 1,150 | 1,155 | 1,122 | 1,122 | 435,900 |
| 2018/01/24 | 1,153 | 1,165 | 1,153 | 1,164 | 138,400 |
| 2018/01/23 | 1,148 | 1,156 | 1,142 | 1,155 | 134,600 |
| 2018/01/22 | 1,148 | 1,150 | 1,138 | 1,148 | 139,900 |
| 2018/01/19 | 1,139 | 1,145 | 1,138 | 1,139 | 133,400 |
| 2018/01/18 | 1,145 | 1,146 | 1,133 | 1,138 | 210,100 |
| 2018/01/17 | 1,131 | 1,145 | 1,131 | 1,145 | 174,000 |
| 2018/01/16 | 1,128 | 1,132 | 1,125 | 1,131 | 148,000 |
| 2018/01/15 | 1,118 | 1,126 | 1,115 | 1,122 | 153,200 |
| 2018/01/12 | 1,095 | 1,110 | 1,093 | 1,108 | 248,800 |
| 2018/01/11 | 1,135 | 1,135 | 1,083 | 1,097 | 721,800 |
| 2018/01/10 | 1,149 | 1,162 | 1,145 | 1,146 | 189,800 |
| 2018/01/09 | 1,158 | 1,161 | 1,149 | 1,149 | 154,100 |
| 2018/01/05 | 1,160 | 1,163 | 1,151 | 1,157 | 139,300 |
| 2018/01/04 | 1,144 | 1,161 | 1,144 | 1,158 | 143,300 |