ユー・エス・エス(4732)の株価時系列情報
ユー・エス・エス(4732)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,190 | 4,210 | 4,130 | 4,200 | 32,600 |
| 2001/12/27 | 4,000 | 4,190 | 3,990 | 4,190 | 56,800 |
| 2001/12/26 | 3,910 | 4,050 | 3,910 | 4,000 | 50,400 |
| 2001/12/25 | 4,050 | 4,050 | 3,900 | 4,000 | 31,300 |
| 2001/12/21 | 4,080 | 4,080 | 4,020 | 4,050 | 58,000 |
| 2001/12/20 | 4,020 | 4,080 | 4,020 | 4,080 | 28,300 |
| 2001/12/19 | 4,050 | 4,070 | 3,980 | 4,020 | 28,900 |
| 2001/12/18 | 4,060 | 4,140 | 4,000 | 4,000 | 72,000 |
| 2001/12/17 | 4,200 | 4,240 | 4,110 | 4,150 | 61,800 |
| 2001/12/14 | 4,270 | 4,330 | 4,270 | 4,300 | 56,000 |
| 2001/12/13 | 4,300 | 4,350 | 4,280 | 4,350 | 44,500 |
| 2001/12/12 | 4,280 | 4,380 | 4,280 | 4,340 | 82,200 |
| 2001/12/11 | 4,340 | 4,340 | 4,260 | 4,260 | 51,800 |
| 2001/12/10 | 4,390 | 4,390 | 4,300 | 4,300 | 48,800 |
| 2001/12/07 | 4,420 | 4,450 | 4,310 | 4,390 | 86,700 |
| 2001/12/06 | 4,350 | 4,440 | 4,340 | 4,420 | 63,900 |
| 2001/12/05 | 4,270 | 4,340 | 4,240 | 4,290 | 67,200 |
| 2001/12/04 | 4,140 | 4,290 | 4,140 | 4,270 | 27,800 |
| 2001/12/03 | 4,320 | 4,350 | 4,180 | 4,240 | 28,600 |
| 2001/11/30 | 4,350 | 4,400 | 4,310 | 4,390 | 49,500 |
| 2001/11/29 | 4,300 | 4,320 | 4,270 | 4,320 | 58,800 |
| 2001/11/28 | 4,270 | 4,320 | 4,270 | 4,300 | 35,100 |
| 2001/11/27 | 4,300 | 4,310 | 4,250 | 4,270 | 20,600 |
| 2001/11/26 | 4,260 | 4,300 | 4,250 | 4,300 | 46,900 |
| 2001/11/22 | 4,250 | 4,270 | 4,210 | 4,270 | 46,700 |
| 2001/11/21 | 4,190 | 4,290 | 4,160 | 4,260 | 93,900 |
| 2001/11/20 | 4,150 | 4,180 | 4,100 | 4,150 | 33,500 |
| 2001/11/19 | 4,070 | 4,160 | 4,060 | 4,100 | 15,800 |
| 2001/11/16 | 4,100 | 4,160 | 4,060 | 4,150 | 22,200 |
| 2001/11/15 | 4,060 | 4,140 | 4,030 | 4,140 | 28,500 |
| 2001/11/14 | 4,000 | 4,100 | 4,000 | 4,100 | 38,900 |
| 2001/11/13 | 3,970 | 4,030 | 3,950 | 4,000 | 39,100 |
| 2001/11/12 | 4,050 | 4,110 | 4,000 | 4,020 | 72,200 |
| 2001/11/09 | 4,150 | 4,150 | 4,070 | 4,070 | 23,000 |
| 2001/11/08 | 4,230 | 4,230 | 4,120 | 4,160 | 28,600 |
| 2001/11/07 | 4,290 | 4,290 | 4,120 | 4,190 | 35,600 |
| 2001/11/06 | 4,280 | 4,290 | 4,240 | 4,240 | 37,500 |
| 2001/11/05 | 4,290 | 4,290 | 4,180 | 4,240 | 27,900 |
| 2001/11/02 | 4,280 | 4,350 | 4,190 | 4,190 | 32,000 |
| 2001/11/01 | 4,280 | 4,300 | 4,210 | 4,300 | 58,500 |
| 2001/10/31 | 4,240 | 4,270 | 4,220 | 4,270 | 31,500 |
| 2001/10/30 | 4,270 | 4,270 | 4,100 | 4,230 | 17,500 |
| 2001/10/29 | 4,250 | 4,290 | 4,150 | 4,280 | 16,600 |
| 2001/10/26 | 4,350 | 4,350 | 4,190 | 4,200 | 31,600 |
| 2001/10/25 | 4,270 | 4,370 | 4,250 | 4,300 | 66,400 |
| 2001/10/24 | 4,250 | 4,290 | 4,210 | 4,260 | 77,400 |
| 2001/10/23 | 4,150 | 4,230 | 4,120 | 4,220 | 54,500 |
| 2001/10/22 | 4,190 | 4,190 | 4,090 | 4,110 | 35,700 |
| 2001/10/19 | 4,080 | 4,130 | 4,030 | 4,130 | 27,300 |
| 2001/10/18 | 4,030 | 4,100 | 3,970 | 4,030 | 46,500 |
| 2001/10/17 | 4,120 | 4,180 | 4,090 | 4,130 | 55,500 |
| 2001/10/16 | 4,010 | 4,040 | 3,900 | 3,920 | 52,400 |
| 2001/10/15 | 4,110 | 4,130 | 4,050 | 4,060 | 11,100 |
| 2001/10/12 | 4,280 | 4,300 | 4,070 | 4,210 | 69,100 |
| 2001/10/11 | 4,200 | 4,240 | 4,180 | 4,230 | 63,100 |
| 2001/10/10 | 4,150 | 4,190 | 4,130 | 4,150 | 52,700 |
| 2001/10/09 | 4,120 | 4,160 | 4,070 | 4,130 | 28,500 |
| 2001/10/05 | 4,150 | 4,160 | 4,070 | 4,130 | 27,300 |
| 2001/10/04 | 4,140 | 4,140 | 4,090 | 4,130 | 29,800 |
| 2001/10/03 | 4,100 | 4,150 | 4,070 | 4,070 | 45,100 |
| 2001/10/02 | 4,040 | 4,070 | 3,990 | 4,060 | 23,600 |
| 2001/10/01 | 4,040 | 4,060 | 3,960 | 4,030 | 52,500 |
| 2001/09/28 | 3,850 | 4,030 | 3,840 | 4,000 | 99,500 |
| 2001/09/27 | 3,700 | 3,850 | 3,700 | 3,810 | 34,800 |
| 2001/09/26 | 3,690 | 3,750 | 3,630 | 3,750 | 70,500 |
| 2001/09/25 | 3,630 | 3,720 | 3,620 | 3,690 | 40,700 |
| 2001/09/21 | 3,510 | 3,700 | 3,500 | 3,690 | 77,900 |
| 2001/09/20 | 3,600 | 3,620 | 3,560 | 3,610 | 47,400 |
| 2001/09/19 | 3,600 | 3,700 | 3,600 | 3,630 | 36,800 |
| 2001/09/18 | 3,510 | 3,640 | 3,500 | 3,620 | 71,500 |
| 2001/09/17 | 3,620 | 3,620 | 3,350 | 3,600 | 59,500 |
| 2001/09/14 | 3,490 | 3,700 | 3,490 | 3,660 | 54,900 |
| 2001/09/13 | 3,460 | 3,590 | 3,380 | 3,590 | 94,600 |
| 2001/09/12 | 3,510 | 3,570 | 3,510 | 3,510 | 86,200 |
| 2001/09/11 | 3,700 | 3,770 | 3,700 | 3,760 | 33,100 |
| 2001/09/10 | 4,030 | 4,030 | 3,800 | 3,810 | 26,500 |
| 2001/09/07 | 3,940 | 3,980 | 3,920 | 3,980 | 27,800 |
| 2001/09/06 | 3,900 | 3,970 | 3,900 | 3,950 | 36,600 |
| 2001/09/05 | 4,220 | 4,220 | 3,900 | 3,950 | 126,300 |
| 2001/09/04 | 4,080 | 4,270 | 4,060 | 4,230 | 49,800 |
| 2001/09/03 | 4,160 | 4,300 | 4,110 | 4,130 | 47,500 |
| 2001/08/31 | 4,160 | 4,300 | 4,150 | 4,200 | 57,500 |
| 2001/08/30 | 4,100 | 4,300 | 3,950 | 4,260 | 103,500 |
| 2001/08/29 | 3,800 | 4,150 | 3,770 | 4,100 | 84,500 |
| 2001/08/28 | 4,050 | 4,050 | 3,850 | 3,850 | 134,200 |
| 2001/08/27 | 4,390 | 4,510 | 4,350 | 4,350 | 46,700 |
| 2001/08/24 | 4,470 | 4,470 | 4,350 | 4,370 | 39,800 |
| 2001/08/23 | 4,550 | 4,580 | 4,510 | 4,520 | 27,500 |
| 2001/08/22 | 4,670 | 4,710 | 4,600 | 4,600 | 19,000 |
| 2001/08/21 | 4,690 | 4,750 | 4,600 | 4,720 | 56,700 |
| 2001/08/20 | 4,500 | 4,700 | 4,490 | 4,700 | 40,800 |
| 2001/08/17 | 4,460 | 4,680 | 4,400 | 4,640 | 32,200 |
| 2001/08/16 | 4,600 | 4,600 | 4,460 | 4,460 | 28,900 |
| 2001/08/15 | 4,510 | 4,600 | 4,510 | 4,590 | 16,100 |
| 2001/08/14 | 4,510 | 4,590 | 4,500 | 4,550 | 29,600 |
| 2001/08/13 | 4,570 | 4,630 | 4,570 | 4,600 | 39,000 |
| 2001/08/10 | 4,450 | 4,580 | 4,450 | 4,570 | 48,900 |
| 2001/08/09 | 4,430 | 4,500 | 4,430 | 4,460 | 17,000 |
| 2001/08/08 | 4,500 | 4,500 | 4,410 | 4,450 | 12,100 |
| 2001/08/07 | 4,500 | 4,500 | 4,400 | 4,490 | 17,700 |
| 2001/08/06 | 4,380 | 4,500 | 4,350 | 4,500 | 18,900 |
| 2001/08/03 | 4,540 | 4,650 | 4,480 | 4,480 | 15,800 |
| 2001/08/02 | 4,400 | 4,530 | 4,400 | 4,520 | 28,900 |
| 2001/08/01 | 4,450 | 4,500 | 4,420 | 4,500 | 30,900 |
| 2001/07/31 | 4,450 | 4,480 | 4,400 | 4,450 | 26,000 |
| 2001/07/30 | 4,490 | 4,490 | 4,350 | 4,360 | 18,000 |
| 2001/07/27 | 4,500 | 4,500 | 4,400 | 4,490 | 17,900 |
| 2001/07/26 | 4,420 | 4,420 | 4,350 | 4,400 | 22,800 |
| 2001/07/25 | 4,350 | 4,490 | 4,350 | 4,420 | 26,200 |
| 2001/07/24 | 4,200 | 4,350 | 4,200 | 4,340 | 38,800 |
| 2001/07/23 | 4,280 | 4,290 | 4,100 | 4,230 | 55,300 |
| 2001/07/19 | 4,290 | 4,330 | 4,240 | 4,320 | 64,600 |
| 2001/07/18 | 4,260 | 4,340 | 4,200 | 4,340 | 44,700 |
| 2001/07/17 | 4,400 | 4,400 | 4,280 | 4,340 | 48,800 |
| 2001/07/16 | 4,450 | 4,500 | 4,310 | 4,500 | 31,000 |
| 2001/07/13 | 4,490 | 4,500 | 4,450 | 4,490 | 18,400 |
| 2001/07/12 | 4,520 | 4,520 | 4,410 | 4,490 | 13,800 |
| 2001/07/11 | 4,560 | 4,570 | 4,400 | 4,500 | 14,300 |
| 2001/07/10 | 4,520 | 4,590 | 4,400 | 4,460 | 26,500 |
| 2001/07/09 | 4,680 | 4,680 | 4,520 | 4,520 | 31,900 |
| 2001/07/06 | 4,800 | 4,840 | 4,720 | 4,800 | 51,300 |
| 2001/07/05 | 4,820 | 4,850 | 4,760 | 4,850 | 36,300 |
| 2001/07/04 | 4,750 | 4,830 | 4,700 | 4,830 | 71,200 |
| 2001/07/03 | 4,670 | 4,870 | 4,670 | 4,750 | 173,400 |
| 2001/07/02 | 4,550 | 4,620 | 4,500 | 4,610 | 35,500 |
| 2001/06/29 | 4,650 | 4,680 | 4,550 | 4,560 | 14,800 |
| 2001/06/28 | 4,650 | 4,700 | 4,560 | 4,560 | 38,600 |
| 2001/06/27 | 4,700 | 4,700 | 4,520 | 4,550 | 35,100 |
| 2001/06/26 | 4,660 | 4,690 | 4,510 | 4,690 | 52,900 |
| 2001/06/25 | 4,440 | 4,660 | 4,440 | 4,630 | 57,700 |
| 2001/06/22 | 4,400 | 4,480 | 4,350 | 4,480 | 42,100 |
| 2001/06/21 | 4,260 | 4,320 | 4,260 | 4,270 | 61,800 |
| 2001/06/20 | 4,350 | 4,400 | 4,320 | 4,360 | 36,300 |
| 2001/06/19 | 4,200 | 4,420 | 4,150 | 4,380 | 49,900 |
| 2001/06/18 | 4,330 | 4,330 | 4,150 | 4,220 | 64,400 |
| 2001/06/15 | 4,280 | 4,390 | 4,280 | 4,360 | 50,600 |
| 2001/06/14 | 4,540 | 4,540 | 4,300 | 4,440 | 94,800 |
| 2001/06/13 | 4,790 | 4,800 | 4,500 | 4,590 | 94,500 |
| 2001/06/12 | 4,890 | 4,890 | 4,780 | 4,790 | 75,800 |
| 2001/06/11 | 4,700 | 4,890 | 4,670 | 4,880 | 103,000 |
| 2001/06/08 | 4,600 | 4,790 | 4,600 | 4,670 | 221,500 |
| 2001/06/07 | 4,600 | 4,680 | 4,590 | 4,650 | 115,400 |
| 2001/06/06 | 4,460 | 4,680 | 4,400 | 4,650 | 163,800 |
| 2001/06/05 | 4,470 | 4,470 | 4,390 | 4,440 | 56,400 |
| 2001/06/04 | 4,300 | 4,490 | 4,300 | 4,470 | 101,700 |
| 2001/06/01 | 4,230 | 4,290 | 4,200 | 4,250 | 80,500 |
| 2001/05/31 | 4,170 | 4,230 | 4,150 | 4,200 | 53,400 |
| 2001/05/30 | 4,200 | 4,220 | 4,150 | 4,170 | 65,500 |
| 2001/05/29 | 4,170 | 4,240 | 4,150 | 4,230 | 80,200 |
| 2001/05/28 | 4,190 | 4,190 | 4,020 | 4,180 | 59,200 |
| 2001/05/25 | 4,150 | 4,200 | 4,100 | 4,190 | 93,400 |
| 2001/05/24 | 4,100 | 4,200 | 4,090 | 4,130 | 148,300 |
| 2001/05/23 | 4,000 | 4,090 | 3,990 | 4,070 | 76,100 |
| 2001/05/22 | 3,990 | 4,030 | 3,970 | 3,990 | 45,800 |
| 2001/05/21 | 4,090 | 4,100 | 3,990 | 3,990 | 55,100 |
| 2001/05/18 | 3,940 | 4,080 | 3,900 | 4,040 | 121,600 |
| 2001/05/17 | 3,850 | 3,980 | 3,850 | 3,940 | 102,700 |
| 2001/05/16 | 3,740 | 3,820 | 3,740 | 3,800 | 51,000 |
| 2001/05/15 | 3,820 | 3,840 | 3,760 | 3,760 | 58,300 |
| 2001/05/14 | 3,850 | 3,850 | 3,750 | 3,760 | 46,200 |
| 2001/05/11 | 3,810 | 3,860 | 3,790 | 3,790 | 35,800 |
| 2001/05/10 | 3,770 | 3,920 | 3,750 | 3,750 | 82,900 |
| 2001/05/09 | 3,780 | 3,930 | 3,760 | 3,920 | 194,300 |
| 2001/05/08 | 3,720 | 3,820 | 3,630 | 3,720 | 137,400 |
| 2001/05/07 | 3,550 | 3,660 | 3,500 | 3,660 | 118,400 |
| 2001/05/02 | 3,500 | 3,590 | 3,450 | 3,590 | 46,100 |
| 2001/05/01 | 3,360 | 3,570 | 3,360 | 3,510 | 101,100 |
| 2001/04/27 | 3,330 | 3,380 | 3,210 | 3,360 | 67,400 |
| 2001/04/26 | 3,140 | 3,380 | 3,110 | 3,350 | 70,100 |
| 2001/04/25 | 3,070 | 3,130 | 3,050 | 3,100 | 74,000 |
| 2001/04/24 | 3,090 | 3,140 | 3,040 | 3,070 | 54,800 |
| 2001/04/23 | 3,230 | 3,230 | 3,180 | 3,190 | 38,100 |
| 2001/04/20 | 3,240 | 3,240 | 3,190 | 3,240 | 64,900 |
| 2001/04/19 | 3,270 | 3,310 | 3,150 | 3,200 | 42,700 |
| 2001/04/18 | 3,290 | 3,390 | 3,150 | 3,250 | 79,400 |
| 2001/04/17 | 3,180 | 3,300 | 3,130 | 3,300 | 159,400 |
| 2001/04/16 | 3,120 | 3,220 | 3,110 | 3,180 | 81,700 |
| 2001/04/13 | 2,990 | 3,120 | 2,935 | 3,020 | 82,000 |
| 2001/04/12 | 2,950 | 2,980 | 2,930 | 2,980 | 59,200 |
| 2001/04/11 | 2,940 | 2,940 | 2,910 | 2,935 | 47,100 |
| 2001/04/10 | 2,920 | 2,980 | 2,900 | 2,900 | 53,200 |
| 2001/04/09 | 2,875 | 2,900 | 2,820 | 2,900 | 20,400 |
| 2001/04/06 | 2,880 | 2,910 | 2,840 | 2,875 | 106,100 |
| 2001/04/05 | 2,800 | 2,870 | 2,800 | 2,840 | 23,400 |
| 2001/04/04 | 2,845 | 2,850 | 2,800 | 2,825 | 17,500 |
| 2001/04/03 | 2,760 | 2,850 | 2,750 | 2,845 | 21,800 |
| 2001/04/02 | 2,850 | 2,880 | 2,800 | 2,825 | 55,700 |
| 2001/03/30 | 2,880 | 2,885 | 2,805 | 2,835 | 28,900 |
| 2001/03/29 | 2,790 | 2,880 | 2,730 | 2,820 | 22,100 |
| 2001/03/28 | 2,860 | 2,870 | 2,800 | 2,820 | 27,400 |
| 2001/03/27 | 2,860 | 2,900 | 2,840 | 2,860 | 39,100 |
| 2001/03/26 | 2,840 | 2,865 | 2,810 | 2,850 | 43,400 |
| 2001/03/23 | 2,680 | 2,800 | 2,680 | 2,800 | 35,300 |
| 2001/03/22 | 2,610 | 2,700 | 2,600 | 2,640 | 53,000 |
| 2001/03/21 | 2,535 | 2,660 | 2,535 | 2,640 | 43,300 |
| 2001/03/19 | 2,560 | 2,600 | 2,545 | 2,575 | 36,800 |
| 2001/03/16 | 2,595 | 2,620 | 2,570 | 2,595 | 27,100 |
| 2001/03/15 | 2,560 | 2,640 | 2,500 | 2,635 | 27,800 |
| 2001/03/14 | 2,615 | 2,655 | 2,585 | 2,600 | 61,200 |
| 2001/03/13 | 2,695 | 2,695 | 2,560 | 2,600 | 47,900 |
| 2001/03/12 | 2,895 | 2,895 | 2,800 | 2,805 | 21,600 |
| 2001/03/09 | 2,890 | 2,900 | 2,835 | 2,855 | 74,600 |
| 2001/03/08 | 2,820 | 2,880 | 2,820 | 2,875 | 38,800 |
| 2001/03/07 | 2,810 | 2,845 | 2,800 | 2,840 | 15,700 |
| 2001/03/06 | 2,810 | 2,890 | 2,780 | 2,890 | 48,500 |
| 2001/03/05 | 2,890 | 2,910 | 2,860 | 2,890 | 92,100 |
| 2001/03/02 | 2,750 | 2,850 | 2,710 | 2,820 | 36,500 |
| 2001/03/01 | 2,845 | 2,850 | 2,785 | 2,820 | 54,800 |
| 2001/02/28 | 2,890 | 2,890 | 2,800 | 2,875 | 71,800 |
| 2001/02/27 | 2,870 | 2,900 | 2,800 | 2,900 | 88,400 |
| 2001/02/26 | 2,800 | 2,880 | 2,770 | 2,850 | 156,000 |
| 2001/02/23 | 2,700 | 2,770 | 2,680 | 2,725 | 103,800 |
| 2001/02/22 | 2,600 | 2,710 | 2,560 | 2,650 | 38,500 |
| 2001/02/21 | 2,620 | 2,650 | 2,560 | 2,640 | 50,900 |
| 2001/02/20 | 2,640 | 2,650 | 2,580 | 2,630 | 22,100 |
| 2001/02/19 | 2,665 | 2,675 | 2,605 | 2,675 | 16,800 |
| 2001/02/16 | 2,650 | 2,730 | 2,650 | 2,700 | 53,100 |
| 2001/02/15 | 2,680 | 2,680 | 2,625 | 2,650 | 24,500 |
| 2001/02/14 | 2,700 | 2,780 | 2,650 | 2,700 | 32,600 |
| 2001/02/13 | 2,810 | 2,830 | 2,700 | 2,730 | 40,200 |
| 2001/02/09 | 2,760 | 2,765 | 2,670 | 2,750 | 61,600 |
| 2001/02/08 | 2,910 | 2,910 | 2,750 | 2,760 | 94,000 |
| 2001/02/07 | 2,830 | 2,950 | 2,800 | 2,930 | 200,500 |
| 2001/02/06 | 2,720 | 2,850 | 2,690 | 2,790 | 107,500 |
| 2001/02/05 | 2,735 | 2,740 | 2,630 | 2,700 | 105,200 |
| 2001/02/02 | 2,620 | 2,740 | 2,590 | 2,730 | 332,300 |
| 2001/02/01 | 2,470 | 2,550 | 2,460 | 2,550 | 43,300 |
| 2001/01/31 | 2,500 | 2,510 | 2,450 | 2,510 | 25,300 |
| 2001/01/30 | 2,505 | 2,520 | 2,490 | 2,520 | 21,900 |
| 2001/01/29 | 2,500 | 2,510 | 2,470 | 2,505 | 9,900 |
| 2001/01/26 | 2,550 | 2,550 | 2,500 | 2,520 | 24,700 |
| 2001/01/25 | 2,500 | 2,520 | 2,450 | 2,520 | 29,500 |
| 2001/01/24 | 2,485 | 2,505 | 2,460 | 2,485 | 17,200 |
| 2001/01/23 | 2,525 | 2,525 | 2,460 | 2,460 | 15,100 |
| 2001/01/22 | 2,580 | 2,580 | 2,500 | 2,530 | 29,000 |
| 2001/01/19 | 2,590 | 2,600 | 2,550 | 2,580 | 42,600 |
| 2001/01/18 | 2,590 | 2,630 | 2,575 | 2,620 | 172,700 |
| 2001/01/17 | 2,500 | 2,575 | 2,455 | 2,575 | 76,900 |
| 2001/01/16 | 2,470 | 2,470 | 2,330 | 2,470 | 36,500 |
| 2001/01/15 | 2,455 | 2,490 | 2,450 | 2,465 | 35,100 |
| 2001/01/12 | 2,450 | 2,500 | 2,450 | 2,455 | 31,500 |
| 2001/01/11 | 2,500 | 2,500 | 2,410 | 2,450 | 40,200 |
| 2001/01/10 | 2,500 | 2,515 | 2,400 | 2,500 | 29,200 |
| 2001/01/09 | 2,505 | 2,580 | 2,480 | 2,500 | 26,300 |
| 2001/01/05 | 2,565 | 2,600 | 2,550 | 2,585 | 68,000 |
| 2001/01/04 | 2,555 | 2,570 | 2,540 | 2,565 | 22,600 |