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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,125 | 1,140 | 1,125 | 1,125 | 133,800 |
| 2022/12/29 | 1,142 | 1,142 | 1,120 | 1,125 | 123,000 |
| 2022/12/28 | 1,150 | 1,150 | 1,142 | 1,146 | 85,800 |
| 2022/12/27 | 1,139 | 1,156 | 1,139 | 1,150 | 120,200 |
| 2022/12/26 | 1,148 | 1,148 | 1,125 | 1,136 | 87,400 |
| 2022/12/23 | 1,140 | 1,147 | 1,134 | 1,137 | 81,500 |
| 2022/12/22 | 1,134 | 1,140 | 1,128 | 1,140 | 110,400 |
| 2022/12/21 | 1,134 | 1,136 | 1,124 | 1,134 | 146,600 |
| 2022/12/20 | 1,128 | 1,136 | 1,119 | 1,128 | 182,700 |
| 2022/12/19 | 1,118 | 1,125 | 1,117 | 1,123 | 85,700 |
| 2022/12/16 | 1,117 | 1,125 | 1,114 | 1,117 | 135,900 |
| 2022/12/15 | 1,122 | 1,124 | 1,113 | 1,114 | 80,800 |
| 2022/12/14 | 1,120 | 1,126 | 1,110 | 1,120 | 77,300 |
| 2022/12/13 | 1,113 | 1,125 | 1,112 | 1,120 | 144,300 |
| 2022/12/12 | 1,100 | 1,104 | 1,096 | 1,100 | 76,500 |
| 2022/12/09 | 1,092 | 1,107 | 1,092 | 1,105 | 81,800 |
| 2022/12/08 | 1,104 | 1,104 | 1,091 | 1,096 | 111,200 |
| 2022/12/07 | 1,095 | 1,109 | 1,095 | 1,102 | 83,700 |
| 2022/12/06 | 1,088 | 1,101 | 1,088 | 1,095 | 78,100 |
| 2022/12/05 | 1,092 | 1,095 | 1,084 | 1,095 | 82,900 |
| 2022/12/02 | 1,091 | 1,103 | 1,083 | 1,092 | 145,100 |
| 2022/12/01 | 1,101 | 1,102 | 1,085 | 1,097 | 112,800 |
| 2022/11/30 | 1,136 | 1,136 | 1,098 | 1,101 | 227,000 |
| 2022/11/29 | 1,149 | 1,149 | 1,135 | 1,138 | 98,000 |
| 2022/11/28 | 1,150 | 1,155 | 1,145 | 1,152 | 98,100 |
| 2022/11/25 | 1,131 | 1,157 | 1,125 | 1,149 | 236,300 |
| 2022/11/24 | 1,130 | 1,134 | 1,126 | 1,131 | 113,000 |
| 2022/11/22 | 1,118 | 1,129 | 1,114 | 1,129 | 175,600 |
| 2022/11/21 | 1,112 | 1,118 | 1,103 | 1,115 | 148,000 |
| 2022/11/18 | 1,104 | 1,111 | 1,099 | 1,110 | 161,700 |
| 2022/11/17 | 1,092 | 1,104 | 1,090 | 1,102 | 169,400 |
| 2022/11/16 | 1,088 | 1,097 | 1,083 | 1,092 | 112,000 |
| 2022/11/15 | 1,081 | 1,095 | 1,077 | 1,091 | 228,700 |
| 2022/11/14 | 1,063 | 1,080 | 1,058 | 1,077 | 190,700 |
| 2022/11/11 | 1,074 | 1,074 | 1,059 | 1,059 | 128,200 |
| 2022/11/10 | 1,055 | 1,073 | 1,055 | 1,070 | 147,900 |
| 2022/11/09 | 1,056 | 1,063 | 1,052 | 1,062 | 115,400 |
| 2022/11/08 | 1,045 | 1,055 | 1,045 | 1,052 | 131,400 |
| 2022/11/07 | 1,038 | 1,044 | 1,035 | 1,043 | 73,000 |
| 2022/11/04 | 1,039 | 1,043 | 1,031 | 1,033 | 138,800 |
| 2022/11/02 | 1,038 | 1,049 | 1,038 | 1,042 | 146,400 |
| 2022/11/01 | 1,045 | 1,048 | 1,039 | 1,041 | 81,000 |
| 2022/10/31 | 1,043 | 1,048 | 1,040 | 1,048 | 152,100 |
| 2022/10/28 | 1,033 | 1,048 | 1,032 | 1,041 | 476,400 |
| 2022/10/27 | 1,050 | 1,051 | 1,036 | 1,036 | 116,500 |
| 2022/10/26 | 1,043 | 1,051 | 1,041 | 1,043 | 158,400 |
| 2022/10/25 | 1,045 | 1,045 | 1,033 | 1,034 | 148,100 |
| 2022/10/24 | 1,044 | 1,045 | 1,037 | 1,042 | 120,700 |
| 2022/10/21 | 1,048 | 1,052 | 1,039 | 1,040 | 158,000 |
| 2022/10/20 | 1,054 | 1,058 | 1,050 | 1,050 | 127,600 |
| 2022/10/19 | 1,054 | 1,061 | 1,052 | 1,055 | 142,100 |
| 2022/10/18 | 1,060 | 1,063 | 1,052 | 1,055 | 96,100 |
| 2022/10/17 | 1,060 | 1,060 | 1,051 | 1,052 | 128,500 |
| 2022/10/14 | 1,068 | 1,070 | 1,058 | 1,062 | 169,400 |
| 2022/10/13 | 1,060 | 1,060 | 1,049 | 1,054 | 123,100 |
| 2022/10/12 | 1,050 | 1,067 | 1,050 | 1,060 | 163,700 |
| 2022/10/11 | 1,056 | 1,067 | 1,050 | 1,054 | 194,100 |
| 2022/10/07 | 1,055 | 1,062 | 1,051 | 1,058 | 116,400 |
| 2022/10/06 | 1,056 | 1,071 | 1,056 | 1,065 | 180,200 |
| 2022/10/05 | 1,067 | 1,068 | 1,048 | 1,064 | 295,700 |
| 2022/10/04 | 1,045 | 1,061 | 1,044 | 1,055 | 260,700 |
| 2022/10/03 | 1,054 | 1,055 | 1,026 | 1,036 | 270,300 |
| 2022/09/30 | 1,058 | 1,063 | 1,053 | 1,054 | 155,500 |
| 2022/09/29 | 1,053 | 1,063 | 1,048 | 1,059 | 181,000 |
| 2022/09/28 | 1,043 | 1,053 | 1,039 | 1,053 | 244,100 |
| 2022/09/27 | 1,045 | 1,059 | 1,044 | 1,055 | 196,400 |
| 2022/09/26 | 1,040 | 1,049 | 1,039 | 1,045 | 207,800 |
| 2022/09/22 | 1,047 | 1,051 | 1,043 | 1,045 | 99,800 |
| 2022/09/21 | 1,058 | 1,061 | 1,052 | 1,053 | 118,300 |
| 2022/09/20 | 1,053 | 1,062 | 1,049 | 1,060 | 154,800 |
| 2022/09/16 | 1,052 | 1,062 | 1,051 | 1,054 | 204,200 |
| 2022/09/15 | 1,045 | 1,055 | 1,044 | 1,052 | 148,000 |
| 2022/09/14 | 1,056 | 1,056 | 1,042 | 1,045 | 185,300 |
| 2022/09/13 | 1,063 | 1,065 | 1,058 | 1,061 | 125,600 |
| 2022/09/12 | 1,063 | 1,066 | 1,060 | 1,063 | 96,900 |
| 2022/09/09 | 1,053 | 1,066 | 1,052 | 1,062 | 183,500 |
| 2022/09/08 | 1,049 | 1,064 | 1,049 | 1,062 | 179,300 |
| 2022/09/07 | 1,055 | 1,055 | 1,037 | 1,043 | 213,100 |
| 2022/09/06 | 1,059 | 1,071 | 1,053 | 1,056 | 204,500 |
| 2022/09/05 | 1,051 | 1,062 | 1,049 | 1,059 | 184,200 |
| 2022/09/02 | 1,056 | 1,059 | 1,048 | 1,057 | 205,900 |
| 2022/09/01 | 1,058 | 1,060 | 1,052 | 1,056 | 257,800 |
| 2022/08/31 | 1,055 | 1,065 | 1,052 | 1,058 | 417,200 |
| 2022/08/30 | 1,061 | 1,065 | 1,052 | 1,062 | 881,800 |
| 2022/08/29 | 1,070 | 1,078 | 1,066 | 1,071 | 1,368,200 |
| 2022/08/26 | 1,085 | 1,085 | 1,073 | 1,073 | 646,200 |
| 2022/08/25 | 1,089 | 1,090 | 1,078 | 1,080 | 637,300 |
| 2022/08/24 | 1,087 | 1,092 | 1,083 | 1,090 | 404,300 |
| 2022/08/23 | 1,095 | 1,103 | 1,091 | 1,095 | 525,300 |
| 2022/08/22 | 1,098 | 1,105 | 1,092 | 1,103 | 514,900 |
| 2022/08/19 | 1,100 | 1,100 | 1,083 | 1,091 | 851,200 |
| 2022/08/18 | 1,109 | 1,109 | 1,092 | 1,095 | 298,200 |
| 2022/08/17 | 1,108 | 1,110 | 1,102 | 1,110 | 145,000 |
| 2022/08/16 | 1,111 | 1,111 | 1,098 | 1,098 | 190,600 |
| 2022/08/15 | 1,112 | 1,114 | 1,101 | 1,105 | 323,300 |
| 2022/08/12 | 1,106 | 1,111 | 1,100 | 1,108 | 536,900 |
| 2022/08/10 | 1,099 | 1,101 | 1,089 | 1,096 | 244,300 |
| 2022/08/09 | 1,102 | 1,109 | 1,089 | 1,095 | 281,700 |
| 2022/08/08 | 1,111 | 1,116 | 1,099 | 1,101 | 220,600 |
| 2022/08/05 | 1,092 | 1,114 | 1,092 | 1,114 | 474,800 |
| 2022/08/04 | 1,092 | 1,095 | 1,083 | 1,090 | 174,800 |
| 2022/08/03 | 1,090 | 1,093 | 1,079 | 1,082 | 164,500 |
| 2022/08/02 | 1,104 | 1,107 | 1,090 | 1,094 | 145,400 |
| 2022/08/01 | 1,085 | 1,106 | 1,083 | 1,105 | 248,600 |
| 2022/07/29 | 1,092 | 1,092 | 1,078 | 1,078 | 268,200 |
| 2022/07/28 | 1,075 | 1,089 | 1,072 | 1,086 | 271,200 |
| 2022/07/27 | 1,072 | 1,082 | 1,067 | 1,076 | 322,900 |
| 2022/07/26 | 1,093 | 1,104 | 1,069 | 1,074 | 515,600 |
| 2022/07/25 | 1,135 | 1,144 | 1,134 | 1,144 | 154,500 |
| 2022/07/22 | 1,130 | 1,130 | 1,126 | 1,126 | 155,500 |
| 2022/07/21 | 1,124 | 1,130 | 1,121 | 1,129 | 73,500 |
| 2022/07/20 | 1,134 | 1,134 | 1,121 | 1,129 | 141,600 |
| 2022/07/19 | 1,130 | 1,133 | 1,112 | 1,120 | 114,100 |
| 2022/07/15 | 1,125 | 1,128 | 1,120 | 1,127 | 133,900 |
| 2022/07/14 | 1,110 | 1,121 | 1,107 | 1,120 | 146,600 |
| 2022/07/13 | 1,104 | 1,109 | 1,097 | 1,109 | 105,000 |
| 2022/07/12 | 1,105 | 1,105 | 1,088 | 1,100 | 164,400 |
| 2022/07/11 | 1,090 | 1,107 | 1,089 | 1,106 | 191,500 |
| 2022/07/08 | 1,085 | 1,094 | 1,069 | 1,082 | 282,100 |
| 2022/07/07 | 1,050 | 1,082 | 1,049 | 1,080 | 257,500 |
| 2022/07/06 | 1,030 | 1,046 | 1,022 | 1,043 | 506,500 |
| 2022/07/05 | 1,079 | 1,084 | 1,069 | 1,070 | 215,300 |
| 2022/07/04 | 1,070 | 1,084 | 1,069 | 1,084 | 123,200 |
| 2022/07/01 | 1,072 | 1,078 | 1,057 | 1,062 | 141,000 |
| 2022/06/30 | 1,068 | 1,078 | 1,065 | 1,067 | 138,300 |
| 2022/06/29 | 1,063 | 1,073 | 1,062 | 1,069 | 211,100 |
| 2022/06/28 | 1,065 | 1,069 | 1,060 | 1,069 | 103,800 |
| 2022/06/27 | 1,069 | 1,071 | 1,061 | 1,065 | 80,500 |
| 2022/06/24 | 1,062 | 1,070 | 1,060 | 1,066 | 88,100 |
| 2022/06/23 | 1,054 | 1,062 | 1,054 | 1,056 | 66,800 |
| 2022/06/22 | 1,049 | 1,057 | 1,046 | 1,054 | 122,900 |
| 2022/06/21 | 1,046 | 1,048 | 1,039 | 1,041 | 80,700 |
| 2022/06/20 | 1,051 | 1,051 | 1,037 | 1,038 | 128,900 |
| 2022/06/17 | 1,033 | 1,051 | 1,030 | 1,040 | 142,700 |
| 2022/06/16 | 1,030 | 1,041 | 1,029 | 1,035 | 83,800 |
| 2022/06/15 | 1,035 | 1,039 | 1,027 | 1,027 | 143,700 |
| 2022/06/14 | 1,041 | 1,047 | 1,032 | 1,036 | 131,900 |
| 2022/06/13 | 1,043 | 1,050 | 1,039 | 1,046 | 131,900 |
| 2022/06/10 | 1,055 | 1,060 | 1,047 | 1,047 | 185,000 |
| 2022/06/09 | 1,066 | 1,077 | 1,062 | 1,062 | 125,500 |
| 2022/06/08 | 1,068 | 1,078 | 1,066 | 1,071 | 107,200 |
| 2022/06/07 | 1,063 | 1,070 | 1,062 | 1,066 | 83,800 |
| 2022/06/06 | 1,066 | 1,070 | 1,062 | 1,067 | 100,900 |
| 2022/06/03 | 1,075 | 1,080 | 1,073 | 1,073 | 80,500 |
| 2022/06/02 | 1,067 | 1,072 | 1,061 | 1,069 | 70,900 |
| 2022/06/01 | 1,054 | 1,073 | 1,054 | 1,073 | 119,500 |
| 2022/05/31 | 1,059 | 1,069 | 1,048 | 1,048 | 308,300 |
| 2022/05/30 | 1,065 | 1,075 | 1,063 | 1,063 | 315,600 |
| 2022/05/27 | 1,058 | 1,064 | 1,053 | 1,061 | 129,700 |
| 2022/05/26 | 1,059 | 1,068 | 1,056 | 1,058 | 123,400 |
| 2022/05/25 | 1,064 | 1,069 | 1,061 | 1,061 | 107,800 |
| 2022/05/24 | 1,066 | 1,071 | 1,062 | 1,064 | 85,400 |
| 2022/05/23 | 1,064 | 1,074 | 1,059 | 1,064 | 107,400 |
| 2022/05/20 | 1,080 | 1,080 | 1,052 | 1,052 | 222,100 |
| 2022/05/19 | 1,050 | 1,065 | 1,049 | 1,064 | 112,400 |
| 2022/05/18 | 1,066 | 1,069 | 1,061 | 1,064 | 79,400 |
| 2022/05/17 | 1,080 | 1,081 | 1,062 | 1,065 | 109,900 |
| 2022/05/16 | 1,095 | 1,098 | 1,077 | 1,082 | 151,100 |
| 2022/05/13 | 1,060 | 1,087 | 1,059 | 1,087 | 113,800 |
| 2022/05/12 | 1,069 | 1,074 | 1,056 | 1,056 | 120,500 |
| 2022/05/11 | 1,080 | 1,085 | 1,071 | 1,077 | 98,100 |
| 2022/05/10 | 1,093 | 1,096 | 1,087 | 1,092 | 130,000 |
| 2022/05/09 | 1,093 | 1,098 | 1,082 | 1,082 | 111,100 |
| 2022/05/06 | 1,095 | 1,104 | 1,091 | 1,094 | 144,700 |
| 2022/05/02 | 1,086 | 1,098 | 1,086 | 1,094 | 87,100 |
| 2022/04/28 | 1,066 | 1,094 | 1,061 | 1,094 | 116,500 |
| 2022/04/27 | 1,060 | 1,067 | 1,054 | 1,061 | 280,500 |
| 2022/04/26 | 1,081 | 1,083 | 1,070 | 1,073 | 113,700 |
| 2022/04/25 | 1,071 | 1,084 | 1,071 | 1,081 | 72,600 |
| 2022/04/22 | 1,080 | 1,086 | 1,075 | 1,083 | 68,400 |
| 2022/04/21 | 1,094 | 1,100 | 1,084 | 1,091 | 123,500 |
| 2022/04/20 | 1,098 | 1,099 | 1,084 | 1,097 | 160,500 |
| 2022/04/19 | 1,090 | 1,093 | 1,076 | 1,077 | 140,300 |
| 2022/04/18 | 1,090 | 1,098 | 1,077 | 1,092 | 144,800 |
| 2022/04/15 | 1,110 | 1,119 | 1,095 | 1,099 | 187,100 |
| 2022/04/14 | 1,115 | 1,127 | 1,104 | 1,124 | 125,400 |
| 2022/04/13 | 1,138 | 1,144 | 1,126 | 1,129 | 166,900 |
| 2022/04/12 | 1,134 | 1,146 | 1,130 | 1,139 | 193,000 |
| 2022/04/11 | 1,133 | 1,141 | 1,121 | 1,137 | 237,400 |
| 2022/04/08 | 1,088 | 1,159 | 1,077 | 1,141 | 638,000 |
| 2022/04/07 | 1,075 | 1,080 | 1,066 | 1,080 | 163,200 |
| 2022/04/06 | 1,081 | 1,083 | 1,068 | 1,072 | 99,300 |
| 2022/04/05 | 1,080 | 1,085 | 1,076 | 1,081 | 154,500 |
| 2022/04/04 | 1,068 | 1,073 | 1,062 | 1,068 | 109,400 |
| 2022/04/01 | 1,051 | 1,067 | 1,045 | 1,063 | 135,100 |
| 2022/03/31 | 1,066 | 1,074 | 1,054 | 1,054 | 155,300 |
| 2022/03/30 | 1,080 | 1,082 | 1,063 | 1,073 | 152,600 |
| 2022/03/29 | 1,068 | 1,078 | 1,058 | 1,076 | 152,300 |
| 2022/03/28 | 1,058 | 1,073 | 1,054 | 1,069 | 105,800 |
| 2022/03/25 | 1,056 | 1,060 | 1,049 | 1,051 | 106,500 |
| 2022/03/24 | 1,064 | 1,069 | 1,047 | 1,056 | 134,100 |
| 2022/03/23 | 1,055 | 1,076 | 1,055 | 1,070 | 181,200 |
| 2022/03/22 | 1,074 | 1,074 | 1,053 | 1,055 | 154,900 |
| 2022/03/18 | 1,080 | 1,083 | 1,061 | 1,065 | 254,200 |
| 2022/03/17 | 1,096 | 1,097 | 1,080 | 1,087 | 187,800 |
| 2022/03/16 | 1,095 | 1,097 | 1,086 | 1,086 | 180,300 |
| 2022/03/15 | 1,080 | 1,095 | 1,079 | 1,095 | 134,200 |
| 2022/03/14 | 1,094 | 1,095 | 1,077 | 1,078 | 92,400 |
| 2022/03/11 | 1,085 | 1,092 | 1,079 | 1,086 | 186,700 |
| 2022/03/10 | 1,079 | 1,095 | 1,073 | 1,093 | 210,200 |
| 2022/03/09 | 1,064 | 1,078 | 1,056 | 1,076 | 161,100 |
| 2022/03/08 | 1,078 | 1,082 | 1,066 | 1,073 | 264,400 |
| 2022/03/07 | 1,068 | 1,082 | 1,060 | 1,080 | 278,200 |
| 2022/03/04 | 1,074 | 1,081 | 1,062 | 1,067 | 191,900 |
| 2022/03/03 | 1,078 | 1,087 | 1,069 | 1,074 | 242,600 |
| 2022/03/02 | 1,063 | 1,074 | 1,056 | 1,069 | 221,100 |
| 2022/03/01 | 1,060 | 1,074 | 1,058 | 1,066 | 332,900 |
| 2022/02/28 | 1,030 | 1,062 | 1,027 | 1,060 | 435,300 |
| 2022/02/25 | 1,060 | 1,062 | 1,016 | 1,022 | 1,002,600 |
| 2022/02/24 | 1,059 | 1,085 | 1,054 | 1,081 | 1,415,500 |
| 2022/02/22 | 1,054 | 1,073 | 1,050 | 1,062 | 625,800 |
| 2022/02/21 | 1,060 | 1,064 | 1,054 | 1,057 | 762,000 |
| 2022/02/18 | 1,065 | 1,071 | 1,060 | 1,062 | 1,296,300 |
| 2022/02/17 | 1,077 | 1,081 | 1,061 | 1,065 | 388,700 |
| 2022/02/16 | 1,085 | 1,087 | 1,072 | 1,074 | 250,900 |
| 2022/02/15 | 1,068 | 1,080 | 1,067 | 1,079 | 216,500 |
| 2022/02/14 | 1,075 | 1,081 | 1,064 | 1,068 | 423,100 |
| 2022/02/10 | 1,100 | 1,100 | 1,081 | 1,085 | 434,500 |
| 2022/02/09 | 1,097 | 1,097 | 1,086 | 1,086 | 274,100 |
| 2022/02/08 | 1,087 | 1,094 | 1,084 | 1,085 | 160,200 |
| 2022/02/07 | 1,074 | 1,084 | 1,066 | 1,080 | 231,300 |
| 2022/02/04 | 1,080 | 1,088 | 1,076 | 1,078 | 322,000 |
| 2022/02/03 | 1,077 | 1,085 | 1,075 | 1,081 | 220,300 |
| 2022/02/02 | 1,053 | 1,077 | 1,053 | 1,071 | 196,100 |
| 2022/02/01 | 1,049 | 1,059 | 1,047 | 1,053 | 89,500 |
| 2022/01/31 | 1,045 | 1,048 | 1,040 | 1,046 | 132,900 |
| 2022/01/28 | 1,045 | 1,059 | 1,041 | 1,045 | 255,100 |
| 2022/01/27 | 1,044 | 1,047 | 1,023 | 1,028 | 236,600 |
| 2022/01/26 | 1,059 | 1,067 | 1,045 | 1,047 | 126,700 |
| 2022/01/25 | 1,052 | 1,057 | 1,046 | 1,057 | 125,900 |
| 2022/01/24 | 1,049 | 1,057 | 1,046 | 1,057 | 84,900 |
| 2022/01/21 | 1,033 | 1,049 | 1,031 | 1,049 | 116,700 |
| 2022/01/20 | 1,040 | 1,046 | 1,033 | 1,036 | 118,900 |
| 2022/01/19 | 1,037 | 1,041 | 1,030 | 1,031 | 131,200 |
| 2022/01/18 | 1,060 | 1,063 | 1,043 | 1,044 | 118,700 |
| 2022/01/17 | 1,063 | 1,064 | 1,054 | 1,059 | 79,100 |
| 2022/01/14 | 1,062 | 1,067 | 1,052 | 1,062 | 141,900 |
| 2022/01/13 | 1,074 | 1,074 | 1,062 | 1,062 | 82,600 |
| 2022/01/12 | 1,062 | 1,078 | 1,046 | 1,070 | 180,400 |
| 2022/01/11 | 1,054 | 1,055 | 1,032 | 1,035 | 185,400 |
| 2022/01/07 | 1,058 | 1,063 | 1,052 | 1,054 | 99,000 |
| 2022/01/06 | 1,063 | 1,073 | 1,058 | 1,058 | 84,300 |
| 2022/01/05 | 1,063 | 1,072 | 1,063 | 1,068 | 80,100 |
| 2022/01/04 | 1,062 | 1,069 | 1,056 | 1,066 | 81,200 |