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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,056 | 1,064 | 1,054 | 1,057 | 62,800 |
| 2021/12/29 | 1,053 | 1,064 | 1,052 | 1,058 | 76,500 |
| 2021/12/28 | 1,051 | 1,059 | 1,047 | 1,057 | 91,800 |
| 2021/12/27 | 1,050 | 1,052 | 1,043 | 1,049 | 72,300 |
| 2021/12/24 | 1,040 | 1,045 | 1,038 | 1,041 | 42,200 |
| 2021/12/23 | 1,042 | 1,042 | 1,037 | 1,038 | 45,100 |
| 2021/12/22 | 1,050 | 1,051 | 1,040 | 1,040 | 58,400 |
| 2021/12/21 | 1,055 | 1,060 | 1,048 | 1,050 | 59,100 |
| 2021/12/20 | 1,069 | 1,069 | 1,047 | 1,047 | 67,200 |
| 2021/12/17 | 1,065 | 1,068 | 1,056 | 1,068 | 97,300 |
| 2021/12/16 | 1,074 | 1,074 | 1,057 | 1,058 | 99,900 |
| 2021/12/15 | 1,064 | 1,074 | 1,062 | 1,072 | 109,800 |
| 2021/12/14 | 1,055 | 1,063 | 1,055 | 1,063 | 70,800 |
| 2021/12/13 | 1,060 | 1,062 | 1,050 | 1,050 | 73,000 |
| 2021/12/10 | 1,050 | 1,054 | 1,043 | 1,052 | 57,400 |
| 2021/12/09 | 1,052 | 1,055 | 1,041 | 1,041 | 54,100 |
| 2021/12/08 | 1,060 | 1,063 | 1,050 | 1,050 | 80,800 |
| 2021/12/07 | 1,042 | 1,057 | 1,038 | 1,057 | 124,200 |
| 2021/12/06 | 1,034 | 1,045 | 1,031 | 1,038 | 133,800 |
| 2021/12/03 | 1,016 | 1,028 | 1,013 | 1,026 | 75,700 |
| 2021/12/02 | 1,012 | 1,023 | 1,011 | 1,014 | 105,800 |
| 2021/12/01 | 1,001 | 1,021 | 1,001 | 1,015 | 125,600 |
| 2021/11/30 | 1,021 | 1,030 | 1,000 | 1,000 | 186,500 |
| 2021/11/29 | 1,021 | 1,028 | 1,015 | 1,023 | 172,600 |
| 2021/11/26 | 1,029 | 1,030 | 1,023 | 1,028 | 82,100 |
| 2021/11/25 | 1,031 | 1,036 | 1,027 | 1,028 | 39,600 |
| 2021/11/24 | 1,031 | 1,038 | 1,029 | 1,031 | 54,400 |
| 2021/11/22 | 1,039 | 1,039 | 1,027 | 1,028 | 75,600 |
| 2021/11/19 | 1,031 | 1,037 | 1,029 | 1,035 | 83,500 |
| 2021/11/18 | 1,026 | 1,032 | 1,024 | 1,030 | 62,600 |
| 2021/11/17 | 1,040 | 1,040 | 1,026 | 1,026 | 92,400 |
| 2021/11/16 | 1,050 | 1,053 | 1,039 | 1,042 | 68,000 |
| 2021/11/15 | 1,050 | 1,052 | 1,045 | 1,048 | 66,300 |
| 2021/11/12 | 1,028 | 1,045 | 1,028 | 1,043 | 108,800 |
| 2021/11/11 | 1,027 | 1,031 | 1,027 | 1,027 | 38,200 |
| 2021/11/10 | 1,027 | 1,033 | 1,025 | 1,026 | 52,400 |
| 2021/11/09 | 1,026 | 1,029 | 1,023 | 1,023 | 73,100 |
| 2021/11/08 | 1,031 | 1,034 | 1,026 | 1,026 | 73,400 |
| 2021/11/05 | 1,022 | 1,032 | 1,022 | 1,031 | 65,800 |
| 2021/11/04 | 1,030 | 1,032 | 1,020 | 1,029 | 140,300 |
| 2021/11/02 | 1,028 | 1,030 | 1,020 | 1,025 | 178,700 |
| 2021/11/01 | 1,044 | 1,044 | 1,021 | 1,039 | 185,800 |
| 2021/10/29 | 1,039 | 1,040 | 1,032 | 1,039 | 68,400 |
| 2021/10/28 | 1,036 | 1,043 | 1,032 | 1,040 | 119,500 |
| 2021/10/27 | 1,044 | 1,049 | 1,034 | 1,036 | 87,400 |
| 2021/10/26 | 1,038 | 1,045 | 1,037 | 1,039 | 87,700 |
| 2021/10/25 | 1,046 | 1,049 | 1,036 | 1,038 | 118,000 |
| 2021/10/22 | 1,050 | 1,062 | 1,048 | 1,055 | 72,800 |
| 2021/10/21 | 1,059 | 1,062 | 1,054 | 1,057 | 83,500 |
| 2021/10/20 | 1,068 | 1,071 | 1,062 | 1,064 | 108,300 |
| 2021/10/19 | 1,059 | 1,067 | 1,057 | 1,063 | 93,500 |
| 2021/10/18 | 1,060 | 1,061 | 1,048 | 1,058 | 114,500 |
| 2021/10/15 | 1,037 | 1,053 | 1,035 | 1,053 | 108,100 |
| 2021/10/14 | 1,040 | 1,044 | 1,029 | 1,029 | 168,400 |
| 2021/10/13 | 1,038 | 1,049 | 1,037 | 1,041 | 125,700 |
| 2021/10/12 | 1,053 | 1,056 | 1,037 | 1,038 | 185,600 |
| 2021/10/11 | 1,053 | 1,060 | 1,050 | 1,060 | 92,200 |
| 2021/10/08 | 1,060 | 1,062 | 1,049 | 1,054 | 109,300 |
| 2021/10/07 | 1,064 | 1,074 | 1,044 | 1,045 | 190,100 |
| 2021/10/06 | 1,076 | 1,078 | 1,051 | 1,064 | 313,200 |
| 2021/10/05 | 1,084 | 1,093 | 1,074 | 1,075 | 156,100 |
| 2021/10/04 | 1,080 | 1,093 | 1,080 | 1,089 | 127,200 |
| 2021/10/01 | 1,094 | 1,095 | 1,076 | 1,079 | 139,500 |
| 2021/09/30 | 1,106 | 1,117 | 1,101 | 1,101 | 115,300 |
| 2021/09/29 | 1,114 | 1,114 | 1,096 | 1,105 | 165,700 |
| 2021/09/28 | 1,137 | 1,137 | 1,116 | 1,121 | 158,600 |
| 2021/09/27 | 1,151 | 1,159 | 1,143 | 1,143 | 98,000 |
| 2021/09/24 | 1,141 | 1,157 | 1,141 | 1,155 | 130,400 |
| 2021/09/22 | 1,146 | 1,152 | 1,130 | 1,130 | 133,800 |
| 2021/09/21 | 1,154 | 1,160 | 1,146 | 1,156 | 129,100 |
| 2021/09/17 | 1,156 | 1,168 | 1,152 | 1,167 | 226,200 |
| 2021/09/16 | 1,150 | 1,162 | 1,141 | 1,162 | 129,000 |
| 2021/09/15 | 1,165 | 1,165 | 1,145 | 1,149 | 161,400 |
| 2021/09/14 | 1,163 | 1,174 | 1,152 | 1,172 | 178,500 |
| 2021/09/13 | 1,160 | 1,165 | 1,147 | 1,165 | 160,900 |
| 2021/09/10 | 1,138 | 1,162 | 1,138 | 1,161 | 246,400 |
| 2021/09/09 | 1,140 | 1,147 | 1,135 | 1,139 | 158,700 |
| 2021/09/08 | 1,139 | 1,142 | 1,131 | 1,140 | 162,500 |
| 2021/09/07 | 1,116 | 1,140 | 1,116 | 1,140 | 242,500 |
| 2021/09/06 | 1,119 | 1,125 | 1,109 | 1,114 | 199,100 |
| 2021/09/03 | 1,098 | 1,113 | 1,092 | 1,113 | 230,200 |
| 2021/09/02 | 1,104 | 1,109 | 1,087 | 1,100 | 210,000 |
| 2021/09/01 | 1,094 | 1,116 | 1,091 | 1,114 | 253,900 |
| 2021/08/31 | 1,071 | 1,098 | 1,070 | 1,096 | 316,500 |
| 2021/08/30 | 1,093 | 1,093 | 1,066 | 1,075 | 760,100 |
| 2021/08/27 | 1,120 | 1,122 | 1,098 | 1,101 | 1,049,100 |
| 2021/08/26 | 1,126 | 1,132 | 1,122 | 1,128 | 448,800 |
| 2021/08/25 | 1,136 | 1,137 | 1,127 | 1,127 | 339,000 |
| 2021/08/24 | 1,131 | 1,144 | 1,127 | 1,139 | 374,700 |
| 2021/08/23 | 1,139 | 1,147 | 1,122 | 1,131 | 682,400 |
| 2021/08/20 | 1,114 | 1,138 | 1,110 | 1,138 | 1,397,800 |
| 2021/08/19 | 1,109 | 1,117 | 1,099 | 1,110 | 318,300 |
| 2021/08/18 | 1,098 | 1,115 | 1,096 | 1,113 | 281,000 |
| 2021/08/17 | 1,090 | 1,105 | 1,087 | 1,099 | 250,300 |
| 2021/08/16 | 1,099 | 1,102 | 1,080 | 1,080 | 313,700 |
| 2021/08/13 | 1,093 | 1,099 | 1,088 | 1,099 | 514,800 |
| 2021/08/12 | 1,081 | 1,091 | 1,078 | 1,089 | 352,500 |
| 2021/08/11 | 1,080 | 1,080 | 1,071 | 1,072 | 206,700 |
| 2021/08/10 | 1,072 | 1,081 | 1,067 | 1,067 | 293,900 |
| 2021/08/06 | 1,070 | 1,076 | 1,067 | 1,067 | 207,300 |
| 2021/08/05 | 1,066 | 1,077 | 1,065 | 1,075 | 116,300 |
| 2021/08/04 | 1,078 | 1,082 | 1,071 | 1,071 | 135,100 |
| 2021/08/03 | 1,080 | 1,089 | 1,078 | 1,086 | 150,100 |
| 2021/08/02 | 1,077 | 1,087 | 1,073 | 1,082 | 193,400 |
| 2021/07/30 | 1,069 | 1,076 | 1,068 | 1,070 | 214,700 |
| 2021/07/29 | 1,079 | 1,082 | 1,069 | 1,074 | 151,700 |
| 2021/07/28 | 1,077 | 1,084 | 1,074 | 1,084 | 145,900 |
| 2021/07/27 | 1,066 | 1,080 | 1,062 | 1,078 | 218,100 |
| 2021/07/26 | 1,067 | 1,072 | 1,059 | 1,070 | 253,500 |
| 2021/07/21 | 1,035 | 1,054 | 1,033 | 1,045 | 264,300 |
| 2021/07/20 | 1,014 | 1,036 | 1,013 | 1,032 | 188,300 |
| 2021/07/19 | 1,021 | 1,027 | 1,016 | 1,022 | 155,400 |
| 2021/07/16 | 1,024 | 1,031 | 1,022 | 1,025 | 153,100 |
| 2021/07/15 | 1,052 | 1,058 | 1,025 | 1,026 | 263,600 |
| 2021/07/14 | 1,028 | 1,048 | 1,027 | 1,046 | 144,700 |
| 2021/07/13 | 1,024 | 1,036 | 1,020 | 1,028 | 216,500 |
| 2021/07/12 | 1,031 | 1,042 | 1,015 | 1,019 | 246,800 |
| 2021/07/09 | 1,001 | 1,017 | 996 | 1,015 | 383,700 |
| 2021/07/08 | 1,020 | 1,024 | 1,005 | 1,005 | 461,700 |
| 2021/07/07 | 1,040 | 1,043 | 1,018 | 1,022 | 613,500 |
| 2021/07/06 | 1,090 | 1,090 | 1,058 | 1,058 | 414,500 |
| 2021/07/05 | 1,096 | 1,098 | 1,081 | 1,081 | 156,600 |
| 2021/07/02 | 1,095 | 1,107 | 1,095 | 1,098 | 164,900 |
| 2021/07/01 | 1,091 | 1,100 | 1,088 | 1,088 | 138,000 |
| 2021/06/30 | 1,097 | 1,099 | 1,085 | 1,085 | 156,500 |
| 2021/06/29 | 1,102 | 1,104 | 1,096 | 1,100 | 95,100 |
| 2021/06/28 | 1,100 | 1,108 | 1,095 | 1,103 | 77,500 |
| 2021/06/25 | 1,098 | 1,102 | 1,093 | 1,093 | 72,900 |
| 2021/06/24 | 1,095 | 1,101 | 1,087 | 1,100 | 74,100 |
| 2021/06/23 | 1,105 | 1,114 | 1,092 | 1,096 | 132,900 |
| 2021/06/22 | 1,093 | 1,105 | 1,086 | 1,105 | 177,000 |
| 2021/06/21 | 1,082 | 1,088 | 1,066 | 1,083 | 230,800 |
| 2021/06/18 | 1,078 | 1,099 | 1,075 | 1,095 | 504,200 |
| 2021/06/17 | 1,103 | 1,104 | 1,075 | 1,078 | 300,900 |
| 2021/06/16 | 1,100 | 1,121 | 1,099 | 1,117 | 237,300 |
| 2021/06/15 | 1,092 | 1,113 | 1,090 | 1,110 | 183,800 |
| 2021/06/14 | 1,098 | 1,100 | 1,088 | 1,092 | 109,400 |
| 2021/06/11 | 1,096 | 1,102 | 1,092 | 1,101 | 100,800 |
| 2021/06/10 | 1,101 | 1,104 | 1,092 | 1,096 | 94,700 |
| 2021/06/09 | 1,101 | 1,110 | 1,101 | 1,105 | 65,600 |
| 2021/06/08 | 1,100 | 1,105 | 1,097 | 1,100 | 84,600 |
| 2021/06/07 | 1,100 | 1,102 | 1,096 | 1,098 | 92,500 |
| 2021/06/04 | 1,088 | 1,095 | 1,087 | 1,095 | 73,000 |
| 2021/06/03 | 1,075 | 1,093 | 1,075 | 1,091 | 117,500 |
| 2021/06/02 | 1,065 | 1,072 | 1,056 | 1,071 | 164,600 |
| 2021/06/01 | 1,074 | 1,077 | 1,064 | 1,068 | 175,700 |
| 2021/05/31 | 1,090 | 1,100 | 1,074 | 1,078 | 122,200 |
| 2021/05/28 | 1,091 | 1,097 | 1,087 | 1,097 | 99,200 |
| 2021/05/27 | 1,094 | 1,095 | 1,070 | 1,075 | 250,100 |
| 2021/05/26 | 1,098 | 1,103 | 1,095 | 1,100 | 64,600 |
| 2021/05/25 | 1,107 | 1,108 | 1,097 | 1,098 | 108,000 |
| 2021/05/24 | 1,106 | 1,114 | 1,102 | 1,106 | 89,000 |
| 2021/05/21 | 1,110 | 1,116 | 1,103 | 1,106 | 110,200 |
| 2021/05/20 | 1,125 | 1,125 | 1,107 | 1,108 | 122,800 |
| 2021/05/19 | 1,110 | 1,117 | 1,108 | 1,116 | 91,900 |
| 2021/05/18 | 1,118 | 1,125 | 1,113 | 1,119 | 130,800 |
| 2021/05/17 | 1,102 | 1,116 | 1,100 | 1,109 | 213,600 |
| 2021/05/14 | 1,084 | 1,110 | 1,079 | 1,107 | 138,500 |
| 2021/05/13 | 1,075 | 1,081 | 1,063 | 1,063 | 224,600 |
| 2021/05/12 | 1,094 | 1,096 | 1,075 | 1,079 | 202,700 |
| 2021/05/11 | 1,114 | 1,114 | 1,089 | 1,091 | 202,900 |
| 2021/05/10 | 1,114 | 1,114 | 1,104 | 1,107 | 113,700 |
| 2021/05/07 | 1,114 | 1,125 | 1,111 | 1,114 | 88,800 |
| 2021/05/06 | 1,114 | 1,130 | 1,103 | 1,103 | 207,100 |
| 2021/04/30 | 1,120 | 1,125 | 1,104 | 1,105 | 252,900 |
| 2021/04/28 | 1,130 | 1,133 | 1,120 | 1,120 | 126,800 |
| 2021/04/27 | 1,149 | 1,149 | 1,134 | 1,134 | 114,900 |
| 2021/04/26 | 1,178 | 1,179 | 1,148 | 1,152 | 130,100 |
| 2021/04/23 | 1,188 | 1,188 | 1,173 | 1,178 | 113,000 |
| 2021/04/22 | 1,173 | 1,192 | 1,169 | 1,192 | 173,100 |
| 2021/04/21 | 1,165 | 1,182 | 1,161 | 1,178 | 154,400 |
| 2021/04/20 | 1,187 | 1,187 | 1,167 | 1,174 | 134,300 |
| 2021/04/19 | 1,183 | 1,193 | 1,181 | 1,193 | 136,600 |
| 2021/04/16 | 1,205 | 1,206 | 1,183 | 1,183 | 90,800 |
| 2021/04/15 | 1,218 | 1,218 | 1,203 | 1,213 | 144,700 |
| 2021/04/14 | 1,187 | 1,222 | 1,181 | 1,222 | 246,700 |
| 2021/04/13 | 1,168 | 1,190 | 1,167 | 1,187 | 177,000 |
| 2021/04/12 | 1,178 | 1,189 | 1,160 | 1,167 | 183,000 |
| 2021/04/09 | 1,164 | 1,187 | 1,156 | 1,174 | 479,000 |
| 2021/04/08 | 1,164 | 1,167 | 1,145 | 1,148 | 279,200 |
| 2021/04/07 | 1,162 | 1,170 | 1,158 | 1,168 | 133,800 |
| 2021/04/06 | 1,158 | 1,169 | 1,146 | 1,149 | 171,300 |
| 2021/04/05 | 1,166 | 1,169 | 1,157 | 1,164 | 95,600 |
| 2021/04/02 | 1,163 | 1,167 | 1,151 | 1,164 | 131,200 |
| 2021/04/01 | 1,163 | 1,173 | 1,150 | 1,156 | 142,200 |
| 2021/03/31 | 1,193 | 1,197 | 1,162 | 1,166 | 229,400 |
| 2021/03/30 | 1,238 | 1,238 | 1,207 | 1,214 | 213,900 |
| 2021/03/29 | 1,196 | 1,231 | 1,196 | 1,231 | 466,300 |
| 2021/03/26 | 1,173 | 1,185 | 1,164 | 1,185 | 157,400 |
| 2021/03/25 | 1,157 | 1,168 | 1,153 | 1,163 | 116,900 |
| 2021/03/24 | 1,180 | 1,183 | 1,151 | 1,154 | 169,300 |
| 2021/03/23 | 1,181 | 1,195 | 1,173 | 1,185 | 212,200 |
| 2021/03/22 | 1,178 | 1,188 | 1,171 | 1,185 | 214,000 |
| 2021/03/19 | 1,159 | 1,182 | 1,155 | 1,182 | 349,600 |
| 2021/03/18 | 1,148 | 1,160 | 1,141 | 1,160 | 227,400 |
| 2021/03/17 | 1,136 | 1,147 | 1,129 | 1,147 | 182,000 |
| 2021/03/16 | 1,133 | 1,137 | 1,127 | 1,137 | 198,200 |
| 2021/03/15 | 1,125 | 1,133 | 1,119 | 1,133 | 179,000 |
| 2021/03/12 | 1,118 | 1,119 | 1,107 | 1,119 | 136,800 |
| 2021/03/11 | 1,109 | 1,121 | 1,106 | 1,121 | 147,300 |
| 2021/03/10 | 1,117 | 1,117 | 1,105 | 1,109 | 122,900 |
| 2021/03/09 | 1,101 | 1,124 | 1,097 | 1,123 | 271,500 |
| 2021/03/08 | 1,099 | 1,106 | 1,088 | 1,090 | 121,500 |
| 2021/03/05 | 1,089 | 1,100 | 1,085 | 1,099 | 183,500 |
| 2021/03/04 | 1,080 | 1,089 | 1,074 | 1,089 | 103,300 |
| 2021/03/03 | 1,084 | 1,089 | 1,076 | 1,089 | 133,500 |
| 2021/03/02 | 1,095 | 1,095 | 1,078 | 1,081 | 186,400 |
| 2021/03/01 | 1,078 | 1,098 | 1,074 | 1,098 | 217,200 |
| 2021/02/26 | 1,090 | 1,090 | 1,064 | 1,064 | 471,000 |
| 2021/02/25 | 1,112 | 1,115 | 1,085 | 1,093 | 875,700 |
| 2021/02/24 | 1,130 | 1,137 | 1,120 | 1,120 | 1,365,500 |
| 2021/02/22 | 1,143 | 1,143 | 1,123 | 1,127 | 1,013,500 |
| 2021/02/19 | 1,150 | 1,151 | 1,126 | 1,130 | 1,309,100 |
| 2021/02/18 | 1,165 | 1,169 | 1,148 | 1,150 | 377,400 |
| 2021/02/17 | 1,171 | 1,177 | 1,166 | 1,167 | 165,200 |
| 2021/02/16 | 1,166 | 1,176 | 1,165 | 1,168 | 186,900 |
| 2021/02/15 | 1,160 | 1,167 | 1,156 | 1,161 | 267,100 |
| 2021/02/12 | 1,155 | 1,167 | 1,153 | 1,154 | 388,300 |
| 2021/02/10 | 1,161 | 1,165 | 1,148 | 1,154 | 282,900 |
| 2021/02/09 | 1,155 | 1,160 | 1,143 | 1,158 | 241,300 |
| 2021/02/08 | 1,148 | 1,158 | 1,148 | 1,156 | 204,300 |
| 2021/02/05 | 1,146 | 1,152 | 1,145 | 1,146 | 213,400 |
| 2021/02/04 | 1,142 | 1,151 | 1,140 | 1,148 | 130,800 |
| 2021/02/03 | 1,133 | 1,143 | 1,133 | 1,138 | 187,000 |
| 2021/02/02 | 1,124 | 1,132 | 1,121 | 1,129 | 157,300 |
| 2021/02/01 | 1,136 | 1,147 | 1,124 | 1,125 | 172,000 |
| 2021/01/29 | 1,166 | 1,173 | 1,139 | 1,139 | 225,500 |
| 2021/01/28 | 1,148 | 1,170 | 1,145 | 1,161 | 277,500 |
| 2021/01/27 | 1,141 | 1,156 | 1,138 | 1,152 | 163,500 |
| 2021/01/26 | 1,128 | 1,147 | 1,124 | 1,131 | 230,700 |
| 2021/01/25 | 1,118 | 1,128 | 1,118 | 1,124 | 172,600 |
| 2021/01/22 | 1,090 | 1,115 | 1,085 | 1,115 | 326,800 |
| 2021/01/21 | 1,099 | 1,106 | 1,086 | 1,086 | 272,600 |
| 2021/01/20 | 1,107 | 1,108 | 1,091 | 1,097 | 316,500 |
| 2021/01/19 | 1,117 | 1,120 | 1,105 | 1,107 | 209,200 |
| 2021/01/18 | 1,120 | 1,124 | 1,116 | 1,116 | 162,700 |
| 2021/01/15 | 1,139 | 1,140 | 1,118 | 1,118 | 300,900 |
| 2021/01/14 | 1,155 | 1,158 | 1,138 | 1,138 | 333,300 |
| 2021/01/13 | 1,177 | 1,178 | 1,132 | 1,139 | 542,600 |
| 2021/01/12 | 1,190 | 1,191 | 1,173 | 1,176 | 291,600 |
| 2021/01/08 | 1,165 | 1,192 | 1,165 | 1,192 | 339,700 |
| 2021/01/07 | 1,152 | 1,173 | 1,149 | 1,171 | 329,700 |
| 2021/01/06 | 1,132 | 1,153 | 1,128 | 1,147 | 164,100 |
| 2021/01/05 | 1,128 | 1,135 | 1,123 | 1,131 | 168,600 |
| 2021/01/04 | 1,133 | 1,133 | 1,114 | 1,123 | 163,000 |