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 |
|---|---|---|---|---|---|
| 2024/12/30 | 752 | 758 | 750 | 754 | 411,200 |
| 2024/12/27 | 739 | 747 | 736 | 745 | 393,800 |
| 2024/12/26 | 730 | 742 | 730 | 732 | 556,500 |
| 2024/12/25 | 735 | 736 | 725 | 733 | 480,000 |
| 2024/12/24 | 725 | 738 | 723 | 736 | 570,000 |
| 2024/12/23 | 732 | 733 | 723 | 727 | 587,700 |
| 2024/12/20 | 737 | 743 | 733 | 733 | 469,100 |
| 2024/12/19 | 739 | 740 | 731 | 734 | 527,700 |
| 2024/12/18 | 750 | 751 | 739 | 742 | 457,300 |
| 2024/12/17 | 740 | 758 | 740 | 751 | 586,300 |
| 2024/12/16 | 763 | 763 | 744 | 744 | 786,100 |
| 2024/12/13 | 765 | 771 | 761 | 765 | 758,000 |
| 2024/12/12 | 779 | 781 | 768 | 770 | 669,200 |
| 2024/12/11 | 783 | 784 | 777 | 777 | 507,500 |
| 2024/12/10 | 787 | 787 | 776 | 783 | 612,400 |
| 2024/12/09 | 794 | 802 | 782 | 782 | 728,600 |
| 2024/12/06 | 805 | 808 | 786 | 787 | 947,100 |
| 2024/12/05 | 831 | 832 | 804 | 805 | 668,900 |
| 2024/12/04 | 839 | 842 | 829 | 833 | 371,300 |
| 2024/12/03 | 854 | 871 | 851 | 851 | 436,400 |
| 2024/12/02 | 858 | 862 | 850 | 850 | 743,000 |
| 2024/11/29 | 852 | 863 | 852 | 857 | 308,600 |
| 2024/11/28 | 849 | 855 | 845 | 855 | 197,200 |
| 2024/11/27 | 822 | 860 | 821 | 860 | 1,082,700 |
| 2024/11/26 | 834 | 837 | 818 | 819 | 311,600 |
| 2024/11/25 | 840 | 847 | 831 | 831 | 334,500 |
| 2024/11/22 | 822 | 840 | 820 | 831 | 302,800 |
| 2024/11/21 | 814 | 828 | 813 | 823 | 265,700 |
| 2024/11/20 | 816 | 817 | 808 | 814 | 294,300 |
| 2024/11/19 | 812 | 815 | 808 | 810 | 331,500 |
| 2024/11/18 | 811 | 812 | 805 | 805 | 230,200 |
| 2024/11/15 | 819 | 820 | 812 | 812 | 181,400 |
| 2024/11/14 | 820 | 822 | 815 | 816 | 158,400 |
| 2024/11/13 | 818 | 824 | 816 | 822 | 206,000 |
| 2024/11/12 | 818 | 824 | 815 | 818 | 167,200 |
| 2024/11/11 | 820 | 821 | 813 | 817 | 230,600 |
| 2024/11/08 | 836 | 838 | 821 | 821 | 286,900 |
| 2024/11/07 | 828 | 836 | 826 | 835 | 269,700 |
| 2024/11/06 | 828 | 830 | 822 | 825 | 158,000 |
| 2024/11/05 | 830 | 832 | 823 | 824 | 175,900 |
| 2024/11/01 | 832 | 838 | 826 | 831 | 226,300 |
| 2024/10/31 | 838 | 838 | 823 | 834 | 311,600 |
| 2024/10/30 | 829 | 837 | 821 | 831 | 1,007,500 |
| 2024/10/29 | 818 | 828 | 814 | 825 | 290,600 |
| 2024/10/28 | 801 | 817 | 801 | 813 | 214,000 |
| 2024/10/25 | 806 | 807 | 800 | 804 | 251,600 |
| 2024/10/24 | 806 | 808 | 802 | 806 | 235,600 |
| 2024/10/23 | 816 | 817 | 805 | 805 | 456,700 |
| 2024/10/22 | 826 | 827 | 819 | 820 | 470,400 |
| 2024/10/21 | 830 | 831 | 827 | 827 | 283,300 |
| 2024/10/18 | 830 | 833 | 828 | 829 | 290,700 |
| 2024/10/17 | 837 | 838 | 830 | 830 | 329,100 |
| 2024/10/16 | 841 | 849 | 836 | 837 | 317,400 |
| 2024/10/15 | 839 | 843 | 837 | 841 | 254,500 |
| 2024/10/11 | 843 | 850 | 839 | 843 | 382,600 |
| 2024/10/10 | 836 | 843 | 833 | 843 | 293,200 |
| 2024/10/09 | 841 | 854 | 836 | 836 | 495,000 |
| 2024/10/08 | 859 | 859 | 841 | 841 | 551,600 |
| 2024/10/07 | 859 | 864 | 852 | 864 | 369,000 |
| 2024/10/04 | 851 | 862 | 849 | 861 | 266,300 |
| 2024/10/03 | 847 | 856 | 846 | 848 | 302,900 |
| 2024/10/02 | 843 | 845 | 835 | 844 | 387,500 |
| 2024/10/01 | 850 | 850 | 837 | 843 | 235,500 |
| 2024/09/30 | 845 | 857 | 845 | 848 | 270,200 |
| 2024/09/27 | 852 | 864 | 852 | 857 | 201,600 |
| 2024/09/26 | 845 | 861 | 841 | 861 | 350,900 |
| 2024/09/25 | 846 | 847 | 838 | 845 | 203,700 |
| 2024/09/24 | 855 | 859 | 843 | 846 | 270,400 |
| 2024/09/20 | 855 | 864 | 852 | 857 | 416,900 |
| 2024/09/19 | 848 | 859 | 848 | 849 | 196,500 |
| 2024/09/18 | 838 | 849 | 838 | 845 | 209,800 |
| 2024/09/17 | 837 | 847 | 834 | 842 | 246,100 |
| 2024/09/13 | 844 | 849 | 836 | 836 | 242,000 |
| 2024/09/12 | 829 | 846 | 828 | 846 | 314,900 |
| 2024/09/11 | 838 | 839 | 827 | 827 | 464,800 |
| 2024/09/10 | 837 | 847 | 837 | 841 | 218,000 |
| 2024/09/09 | 850 | 856 | 835 | 835 | 377,000 |
| 2024/09/06 | 845 | 857 | 843 | 857 | 409,100 |
| 2024/09/05 | 846 | 851 | 830 | 840 | 923,300 |
| 2024/09/04 | 860 | 864 | 856 | 858 | 291,100 |
| 2024/09/03 | 856 | 862 | 856 | 862 | 129,600 |
| 2024/09/02 | 865 | 866 | 853 | 854 | 300,700 |
| 2024/08/30 | 858 | 868 | 857 | 865 | 334,400 |
| 2024/08/29 | 877 | 878 | 857 | 860 | 754,400 |
| 2024/08/28 | 906 | 906 | 897 | 900 | 356,200 |
| 2024/08/27 | 898 | 903 | 890 | 895 | 369,100 |
| 2024/08/26 | 895 | 899 | 892 | 899 | 242,300 |
| 2024/08/23 | 895 | 899 | 893 | 894 | 202,800 |
| 2024/08/22 | 890 | 900 | 889 | 897 | 202,200 |
| 2024/08/21 | 883 | 892 | 883 | 885 | 136,300 |
| 2024/08/20 | 887 | 892 | 885 | 888 | 192,300 |
| 2024/08/19 | 882 | 885 | 878 | 884 | 199,000 |
| 2024/08/16 | 874 | 881 | 867 | 881 | 236,900 |
| 2024/08/15 | 870 | 875 | 863 | 867 | 205,800 |
| 2024/08/14 | 872 | 878 | 863 | 866 | 216,700 |
| 2024/08/13 | 873 | 877 | 866 | 872 | 195,400 |
| 2024/08/09 | 880 | 880 | 868 | 874 | 215,700 |
| 2024/08/08 | 870 | 879 | 865 | 865 | 236,500 |
| 2024/08/07 | 860 | 880 | 860 | 862 | 242,600 |
| 2024/08/06 | 860 | 877 | 851 | 870 | 440,900 |
| 2024/08/05 | 850 | 867 | 831 | 857 | 524,300 |
| 2024/08/02 | 870 | 879 | 862 | 869 | 308,700 |
| 2024/08/01 | 891 | 900 | 875 | 877 | 650,100 |
| 2024/07/31 | 884 | 898 | 884 | 898 | 324,600 |
| 2024/07/30 | 896 | 897 | 882 | 883 | 238,200 |
| 2024/07/29 | 890 | 896 | 888 | 893 | 284,500 |
| 2024/07/26 | 885 | 890 | 885 | 889 | 172,000 |
| 2024/07/25 | 889 | 890 | 880 | 885 | 274,200 |
| 2024/07/24 | 888 | 892 | 880 | 881 | 193,200 |
| 2024/07/23 | 883 | 889 | 883 | 889 | 148,600 |
| 2024/07/22 | 884 | 888 | 880 | 883 | 173,700 |
| 2024/07/19 | 879 | 880 | 869 | 873 | 193,400 |
| 2024/07/18 | 879 | 887 | 874 | 879 | 320,000 |
| 2024/07/17 | 867 | 879 | 864 | 879 | 258,100 |
| 2024/07/16 | 883 | 883 | 860 | 860 | 418,500 |
| 2024/07/12 | 866 | 883 | 865 | 883 | 502,200 |
| 2024/07/11 | 854 | 866 | 853 | 862 | 618,200 |
| 2024/07/10 | 842 | 854 | 827 | 854 | 967,900 |
| 2024/07/09 | 839 | 846 | 827 | 827 | 938,000 |
| 2024/07/08 | 843 | 845 | 839 | 839 | 517,600 |
| 2024/07/05 | 852 | 852 | 842 | 842 | 591,100 |
| 2024/07/04 | 858 | 859 | 851 | 851 | 480,600 |
| 2024/07/03 | 864 | 864 | 856 | 857 | 551,700 |
| 2024/07/02 | 868 | 868 | 861 | 865 | 354,100 |
| 2024/07/01 | 877 | 878 | 865 | 869 | 392,500 |
| 2024/06/28 | 879 | 881 | 872 | 875 | 214,800 |
| 2024/06/27 | 878 | 881 | 875 | 879 | 137,400 |
| 2024/06/26 | 878 | 880 | 875 | 877 | 121,200 |
| 2024/06/25 | 871 | 881 | 869 | 877 | 217,400 |
| 2024/06/24 | 872 | 873 | 866 | 866 | 256,100 |
| 2024/06/21 | 867 | 877 | 867 | 872 | 406,300 |
| 2024/06/20 | 880 | 880 | 865 | 868 | 257,500 |
| 2024/06/19 | 877 | 878 | 872 | 877 | 133,000 |
| 2024/06/18 | 873 | 877 | 871 | 876 | 152,400 |
| 2024/06/17 | 870 | 872 | 862 | 872 | 222,500 |
| 2024/06/14 | 863 | 871 | 863 | 867 | 245,900 |
| 2024/06/13 | 876 | 877 | 863 | 864 | 326,500 |
| 2024/06/12 | 880 | 883 | 875 | 878 | 200,800 |
| 2024/06/11 | 885 | 888 | 878 | 880 | 189,600 |
| 2024/06/10 | 880 | 890 | 878 | 888 | 227,400 |
| 2024/06/07 | 884 | 885 | 872 | 879 | 202,900 |
| 2024/06/06 | 884 | 884 | 878 | 884 | 184,900 |
| 2024/06/05 | 877 | 884 | 874 | 883 | 327,100 |
| 2024/06/04 | 870 | 877 | 867 | 877 | 235,600 |
| 2024/06/03 | 874 | 875 | 864 | 871 | 340,200 |
| 2024/05/31 | 871 | 873 | 865 | 871 | 357,900 |
| 2024/05/30 | 863 | 870 | 860 | 870 | 267,400 |
| 2024/05/29 | 871 | 872 | 863 | 863 | 269,700 |
| 2024/05/28 | 876 | 876 | 868 | 872 | 212,200 |
| 2024/05/27 | 876 | 876 | 866 | 876 | 218,200 |
| 2024/05/24 | 871 | 879 | 869 | 876 | 289,300 |
| 2024/05/23 | 880 | 882 | 870 | 878 | 271,200 |
| 2024/05/22 | 888 | 890 | 880 | 880 | 233,400 |
| 2024/05/21 | 887 | 895 | 886 | 892 | 235,300 |
| 2024/05/20 | 879 | 890 | 875 | 888 | 272,100 |
| 2024/05/17 | 866 | 882 | 864 | 882 | 358,200 |
| 2024/05/16 | 883 | 883 | 866 | 866 | 520,300 |
| 2024/05/15 | 900 | 900 | 881 | 883 | 388,900 |
| 2024/05/14 | 893 | 901 | 890 | 900 | 197,700 |
| 2024/05/13 | 896 | 904 | 890 | 893 | 363,200 |
| 2024/05/10 | 892 | 897 | 888 | 894 | 218,900 |
| 2024/05/09 | 889 | 892 | 887 | 888 | 143,800 |
| 2024/05/08 | 891 | 894 | 886 | 889 | 154,400 |
| 2024/05/07 | 895 | 897 | 888 | 888 | 222,200 |
| 2024/05/02 | 894 | 895 | 887 | 894 | 197,000 |
| 2024/05/01 | 898 | 898 | 885 | 893 | 232,300 |
| 2024/04/30 | 892 | 899 | 889 | 899 | 321,900 |
| 2024/04/26 | 880 | 887 | 871 | 887 | 440,300 |
| 2024/04/25 | 890 | 891 | 880 | 881 | 491,400 |
| 2024/04/24 | 890 | 893 | 883 | 886 | 454,600 |
| 2024/04/23 | 884 | 892 | 881 | 888 | 620,200 |
| 2024/04/22 | 884 | 892 | 875 | 884 | 967,000 |
| 2024/04/19 | 923 | 928 | 869 | 872 | 2,271,100 |
| 2024/04/18 | 962 | 975 | 962 | 968 | 183,500 |
| 2024/04/17 | 978 | 979 | 961 | 961 | 302,000 |
| 2024/04/16 | 973 | 982 | 969 | 979 | 271,500 |
| 2024/04/15 | 975 | 977 | 971 | 973 | 165,500 |
| 2024/04/12 | 977 | 981 | 975 | 975 | 191,300 |
| 2024/04/11 | 984 | 985 | 978 | 978 | 290,900 |
| 2024/04/10 | 1,007 | 1,007 | 986 | 986 | 350,900 |
| 2024/04/09 | 1,002 | 1,009 | 996 | 1,006 | 265,500 |
| 2024/04/08 | 997 | 1,001 | 993 | 995 | 127,800 |
| 2024/04/05 | 987 | 994 | 987 | 994 | 118,400 |
| 2024/04/04 | 993 | 994 | 982 | 989 | 187,600 |
| 2024/04/03 | 990 | 993 | 987 | 992 | 208,000 |
| 2024/04/02 | 998 | 998 | 991 | 991 | 159,100 |
| 2024/04/01 | 1,002 | 1,008 | 997 | 1,000 | 169,800 |
| 2024/03/29 | 997 | 1,002 | 996 | 1,002 | 95,500 |
| 2024/03/28 | 1,003 | 1,003 | 994 | 997 | 156,700 |
| 2024/03/27 | 1,003 | 1,006 | 1,001 | 1,004 | 227,400 |
| 2024/03/26 | 996 | 1,002 | 993 | 1,001 | 179,100 |
| 2024/03/25 | 1,004 | 1,005 | 996 | 996 | 182,000 |
| 2024/03/22 | 997 | 1,003 | 994 | 999 | 119,600 |
| 2024/03/21 | 1,008 | 1,008 | 993 | 997 | 199,400 |
| 2024/03/19 | 1,000 | 1,011 | 995 | 1,005 | 223,400 |
| 2024/03/18 | 1,003 | 1,005 | 996 | 1,001 | 147,200 |
| 2024/03/15 | 995 | 1,008 | 989 | 1,008 | 513,200 |
| 2024/03/14 | 986 | 995 | 980 | 995 | 254,100 |
| 2024/03/13 | 983 | 987 | 978 | 981 | 218,600 |
| 2024/03/12 | 980 | 983 | 967 | 983 | 223,800 |
| 2024/03/11 | 985 | 985 | 975 | 983 | 159,400 |
| 2024/03/08 | 985 | 988 | 976 | 986 | 258,800 |
| 2024/03/07 | 971 | 983 | 969 | 983 | 383,200 |
| 2024/03/06 | 951 | 968 | 951 | 965 | 262,700 |
| 2024/03/05 | 960 | 963 | 949 | 956 | 385,000 |
| 2024/03/04 | 978 | 978 | 962 | 962 | 536,200 |
| 2024/03/01 | 994 | 995 | 978 | 981 | 573,800 |
| 2024/02/29 | 999 | 1,002 | 992 | 999 | 371,700 |
| 2024/02/28 | 992 | 1,000 | 988 | 997 | 842,600 |
| 2024/02/27 | 1,010 | 1,014 | 1,006 | 1,008 | 1,110,300 |
| 2024/02/26 | 1,007 | 1,012 | 1,006 | 1,010 | 654,500 |
| 2024/02/22 | 1,001 | 1,007 | 998 | 1,003 | 504,400 |
| 2024/02/21 | 1,000 | 1,000 | 991 | 996 | 692,800 |
| 2024/02/20 | 1,002 | 1,002 | 994 | 997 | 421,900 |
| 2024/02/19 | 994 | 1,003 | 991 | 1,000 | 595,900 |
| 2024/02/16 | 994 | 994 | 987 | 989 | 458,000 |
| 2024/02/15 | 990 | 991 | 983 | 986 | 654,500 |
| 2024/02/14 | 1,002 | 1,003 | 989 | 993 | 577,300 |
| 2024/02/13 | 998 | 1,001 | 992 | 1,000 | 550,800 |
| 2024/02/09 | 995 | 1,005 | 992 | 1,003 | 375,700 |
| 2024/02/08 | 997 | 1,000 | 993 | 995 | 565,900 |
| 2024/02/07 | 1,000 | 1,003 | 999 | 1,001 | 223,300 |
| 2024/02/06 | 1,008 | 1,009 | 998 | 998 | 566,900 |
| 2024/02/05 | 1,010 | 1,017 | 1,008 | 1,008 | 317,300 |
| 2024/02/02 | 1,010 | 1,014 | 1,007 | 1,010 | 288,200 |
| 2024/02/01 | 1,012 | 1,014 | 1,008 | 1,010 | 291,600 |
| 2024/01/31 | 1,020 | 1,020 | 1,012 | 1,014 | 216,500 |
| 2024/01/30 | 1,022 | 1,023 | 1,012 | 1,012 | 246,300 |
| 2024/01/29 | 1,018 | 1,022 | 1,015 | 1,022 | 295,700 |
| 2024/01/26 | 1,015 | 1,017 | 1,011 | 1,013 | 272,900 |
| 2024/01/25 | 1,009 | 1,019 | 1,004 | 1,019 | 357,000 |
| 2024/01/24 | 1,020 | 1,020 | 1,005 | 1,005 | 328,300 |
| 2024/01/23 | 1,024 | 1,026 | 1,015 | 1,017 | 305,400 |
| 2024/01/22 | 1,016 | 1,026 | 1,015 | 1,025 | 370,000 |
| 2024/01/19 | 1,019 | 1,023 | 1,008 | 1,017 | 342,000 |
| 2024/01/18 | 1,010 | 1,022 | 1,008 | 1,021 | 327,400 |
| 2024/01/17 | 1,008 | 1,018 | 1,008 | 1,011 | 239,000 |
| 2024/01/16 | 1,022 | 1,023 | 1,008 | 1,008 | 276,100 |
| 2024/01/15 | 1,016 | 1,021 | 1,015 | 1,018 | 300,300 |
| 2024/01/12 | 1,031 | 1,031 | 1,008 | 1,015 | 446,200 |
| 2024/01/11 | 1,025 | 1,042 | 1,023 | 1,023 | 497,700 |
| 2024/01/10 | 1,029 | 1,031 | 1,023 | 1,027 | 299,100 |
| 2024/01/09 | 1,021 | 1,033 | 1,019 | 1,030 | 322,200 |
| 2024/01/05 | 1,024 | 1,024 | 1,019 | 1,022 | 186,300 |
| 2024/01/04 | 1,021 | 1,021 | 1,009 | 1,019 | 223,600 |