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 |
|---|---|---|---|---|---|
| 2003/12/30 | 7,400 | 7,600 | 7,400 | 7,580 | 63,950 |
| 2003/12/29 | 7,250 | 7,470 | 7,240 | 7,420 | 49,290 |
| 2003/12/26 | 7,190 | 7,290 | 7,130 | 7,200 | 41,990 |
| 2003/12/25 | 7,170 | 7,200 | 7,080 | 7,170 | 37,850 |
| 2003/12/24 | 7,070 | 7,140 | 6,980 | 7,140 | 63,770 |
| 2003/12/22 | 6,860 | 7,050 | 6,860 | 7,050 | 31,920 |
| 2003/12/19 | 6,970 | 6,970 | 6,890 | 6,960 | 52,830 |
| 2003/12/18 | 7,000 | 7,070 | 6,860 | 6,860 | 84,960 |
| 2003/12/17 | 7,000 | 7,070 | 6,860 | 6,970 | 44,870 |
| 2003/12/16 | 7,200 | 7,210 | 6,840 | 7,070 | 139,850 |
| 2003/12/15 | 7,290 | 7,290 | 7,000 | 7,160 | 115,880 |
| 2003/12/12 | 6,950 | 7,070 | 6,840 | 6,990 | 130,540 |
| 2003/12/11 | 6,890 | 7,000 | 6,810 | 6,850 | 101,730 |
| 2003/12/10 | 6,890 | 7,020 | 6,800 | 6,880 | 85,050 |
| 2003/12/09 | 6,980 | 7,130 | 6,930 | 7,090 | 92,000 |
| 2003/12/08 | 7,150 | 7,150 | 6,870 | 6,980 | 77,090 |
| 2003/12/05 | 7,350 | 7,390 | 7,130 | 7,180 | 68,090 |
| 2003/12/04 | 7,280 | 7,370 | 7,160 | 7,270 | 73,130 |
| 2003/12/03 | 7,400 | 7,420 | 7,100 | 7,280 | 78,130 |
| 2003/12/02 | 7,500 | 7,570 | 7,300 | 7,420 | 150,310 |
| 2003/12/01 | 7,200 | 7,490 | 7,060 | 7,460 | 96,210 |
| 2003/11/28 | 7,080 | 7,290 | 7,070 | 7,200 | 81,290 |
| 2003/11/27 | 7,280 | 7,290 | 7,050 | 7,060 | 54,310 |
| 2003/11/26 | 7,070 | 7,330 | 7,060 | 7,280 | 86,520 |
| 2003/11/25 | 7,300 | 7,500 | 6,930 | 7,170 | 156,810 |
| 2003/11/21 | 6,590 | 6,970 | 6,590 | 6,900 | 125,520 |
| 2003/11/20 | 6,400 | 6,650 | 6,320 | 6,640 | 92,210 |
| 2003/11/19 | 6,500 | 6,630 | 6,400 | 6,590 | 78,080 |
| 2003/11/18 | 6,600 | 6,820 | 6,500 | 6,740 | 49,990 |
| 2003/11/17 | 7,050 | 7,100 | 6,700 | 6,740 | 52,180 |
| 2003/11/14 | 7,390 | 7,400 | 7,060 | 7,190 | 61,220 |
| 2003/11/13 | 7,300 | 7,400 | 7,230 | 7,350 | 84,330 |
| 2003/11/12 | 7,060 | 7,300 | 7,050 | 7,120 | 70,950 |
| 2003/11/11 | 7,640 | 7,700 | 7,140 | 7,360 | 65,120 |
| 2003/11/10 | 7,510 | 7,640 | 7,370 | 7,640 | 36,390 |
| 2003/11/07 | 7,630 | 7,680 | 7,470 | 7,580 | 34,110 |
| 2003/11/06 | 7,620 | 7,630 | 7,430 | 7,610 | 59,220 |
| 2003/11/05 | 7,600 | 7,660 | 7,510 | 7,610 | 74,500 |
| 2003/11/04 | 7,720 | 7,800 | 7,620 | 7,660 | 70,560 |
| 2003/10/31 | 7,950 | 7,950 | 7,770 | 7,810 | 66,370 |
| 2003/10/30 | 7,720 | 8,000 | 7,680 | 7,910 | 98,880 |
| 2003/10/29 | 7,490 | 7,700 | 7,490 | 7,670 | 45,200 |
| 2003/10/28 | 7,480 | 7,740 | 7,440 | 7,470 | 70,990 |
| 2003/10/27 | 7,800 | 7,830 | 7,510 | 7,580 | 39,390 |
| 2003/10/24 | 7,440 | 7,720 | 7,380 | 7,680 | 45,710 |
| 2003/10/23 | 7,700 | 7,700 | 6,850 | 7,440 | 79,550 |
| 2003/10/22 | 7,980 | 7,980 | 7,680 | 7,800 | 52,780 |
| 2003/10/21 | 7,940 | 8,070 | 7,820 | 7,920 | 105,900 |
| 2003/10/20 | 7,780 | 7,960 | 7,780 | 7,930 | 62,950 |
| 2003/10/17 | 7,700 | 7,820 | 7,680 | 7,780 | 92,880 |
| 2003/10/16 | 7,700 | 7,730 | 7,600 | 7,700 | 46,680 |
| 2003/10/15 | 7,640 | 7,700 | 7,500 | 7,640 | 92,390 |
| 2003/10/14 | 7,500 | 7,700 | 7,360 | 7,640 | 95,900 |
| 2003/10/10 | 7,320 | 7,540 | 7,320 | 7,400 | 88,720 |
| 2003/10/09 | 7,220 | 7,670 | 7,180 | 7,520 | 118,390 |
| 2003/10/08 | 7,150 | 7,450 | 7,120 | 7,120 | 117,740 |
| 2003/10/07 | 6,980 | 7,150 | 6,980 | 7,120 | 70,170 |
| 2003/10/06 | 7,010 | 7,110 | 6,970 | 7,050 | 77,630 |
| 2003/10/03 | 7,050 | 7,150 | 7,000 | 7,090 | 83,280 |
| 2003/10/02 | 7,000 | 7,150 | 7,000 | 7,030 | 93,760 |
| 2003/10/01 | 6,950 | 7,000 | 6,900 | 6,980 | 104,120 |
| 2003/09/30 | 6,800 | 7,000 | 6,760 | 6,900 | 149,700 |
| 2003/09/29 | 6,710 | 6,770 | 6,650 | 6,700 | 64,370 |
| 2003/09/26 | 6,680 | 6,680 | 6,600 | 6,620 | 53,380 |
| 2003/09/25 | 6,780 | 6,780 | 6,580 | 6,580 | 81,870 |
| 2003/09/24 | 6,620 | 6,810 | 6,620 | 6,790 | 103,450 |
| 2003/09/22 | 6,710 | 6,720 | 6,600 | 6,680 | 78,690 |
| 2003/09/19 | 6,720 | 6,770 | 6,650 | 6,720 | 148,760 |
| 2003/09/18 | 6,710 | 6,710 | 6,590 | 6,620 | 77,650 |
| 2003/09/17 | 6,670 | 6,700 | 6,610 | 6,650 | 120,240 |
| 2003/09/16 | 6,760 | 6,820 | 6,630 | 6,640 | 121,210 |
| 2003/09/12 | 6,800 | 6,900 | 6,700 | 6,860 | 229,140 |
| 2003/09/11 | 6,540 | 6,610 | 6,510 | 6,610 | 66,150 |
| 2003/09/10 | 6,520 | 6,770 | 6,500 | 6,550 | 136,310 |
| 2003/09/09 | 6,560 | 6,650 | 6,540 | 6,580 | 47,380 |
| 2003/09/08 | 6,690 | 6,690 | 6,530 | 6,560 | 53,080 |
| 2003/09/05 | 6,720 | 6,750 | 6,610 | 6,640 | 48,780 |
| 2003/09/04 | 6,690 | 6,850 | 6,570 | 6,650 | 120,760 |
| 2003/09/03 | 6,600 | 6,690 | 6,540 | 6,690 | 65,370 |
| 2003/09/02 | 6,680 | 6,690 | 6,550 | 6,570 | 64,920 |
| 2003/09/01 | 6,670 | 6,780 | 6,660 | 6,750 | 42,200 |
| 2003/08/29 | 6,800 | 6,800 | 6,670 | 6,740 | 32,180 |
| 2003/08/28 | 6,600 | 6,710 | 6,560 | 6,620 | 38,060 |
| 2003/08/27 | 6,800 | 6,800 | 6,600 | 6,610 | 38,980 |
| 2003/08/26 | 6,700 | 6,820 | 6,700 | 6,750 | 56,630 |
| 2003/08/25 | 6,650 | 6,780 | 6,630 | 6,740 | 56,580 |
| 2003/08/22 | 6,650 | 6,800 | 6,630 | 6,710 | 136,450 |
| 2003/08/21 | 6,620 | 6,670 | 6,590 | 6,650 | 52,790 |
| 2003/08/20 | 6,600 | 6,680 | 6,570 | 6,620 | 46,260 |
| 2003/08/19 | 6,500 | 6,670 | 6,500 | 6,660 | 104,240 |
| 2003/08/18 | 6,530 | 6,570 | 6,500 | 6,540 | 127,030 |
| 2003/08/15 | 6,600 | 6,640 | 6,550 | 6,550 | 100,090 |
| 2003/08/14 | 6,790 | 6,810 | 6,700 | 6,810 | 84,310 |
| 2003/08/13 | 6,720 | 6,890 | 6,700 | 6,890 | 93,490 |
| 2003/08/12 | 6,660 | 6,740 | 6,630 | 6,720 | 66,210 |
| 2003/08/11 | 6,600 | 6,730 | 6,600 | 6,660 | 44,010 |
| 2003/08/08 | 6,570 | 6,700 | 6,500 | 6,700 | 178,900 |
| 2003/08/07 | 6,330 | 6,400 | 6,310 | 6,370 | 76,930 |
| 2003/08/06 | 6,160 | 6,260 | 6,140 | 6,210 | 128,490 |
| 2003/08/05 | 6,350 | 6,400 | 6,270 | 6,310 | 56,750 |
| 2003/08/04 | 6,400 | 6,440 | 6,340 | 6,400 | 37,670 |
| 2003/08/01 | 6,600 | 6,620 | 6,400 | 6,400 | 58,520 |
| 2003/07/31 | 6,550 | 6,550 | 6,420 | 6,520 | 70,930 |
| 2003/07/30 | 6,500 | 6,700 | 6,410 | 6,530 | 162,520 |
| 2003/07/29 | 6,450 | 6,590 | 6,430 | 6,530 | 136,140 |
| 2003/07/28 | 6,300 | 6,370 | 6,210 | 6,350 | 74,170 |
| 2003/07/25 | 6,200 | 6,370 | 6,100 | 6,260 | 116,530 |
| 2003/07/24 | 6,320 | 6,340 | 6,210 | 6,290 | 92,890 |
| 2003/07/23 | 6,310 | 6,400 | 6,290 | 6,400 | 115,030 |
| 2003/07/22 | 6,700 | 6,700 | 6,450 | 6,450 | 57,470 |
| 2003/07/18 | 6,650 | 6,740 | 6,580 | 6,700 | 134,560 |
| 2003/07/17 | 6,650 | 6,690 | 6,500 | 6,600 | 89,510 |
| 2003/07/16 | 6,700 | 6,880 | 6,650 | 6,760 | 200,980 |
| 2003/07/15 | 6,900 | 7,020 | 6,690 | 6,700 | 234,470 |
| 2003/07/14 | 6,400 | 6,800 | 6,370 | 6,640 | 223,840 |
| 2003/07/11 | 6,490 | 6,490 | 6,260 | 6,320 | 52,660 |
| 2003/07/10 | 6,490 | 6,580 | 6,400 | 6,510 | 161,590 |
| 2003/07/09 | 6,350 | 6,480 | 6,320 | 6,440 | 107,260 |
| 2003/07/08 | 6,230 | 6,470 | 6,230 | 6,450 | 125,780 |
| 2003/07/07 | 6,230 | 6,450 | 6,200 | 6,330 | 153,280 |
| 2003/07/04 | 6,180 | 6,220 | 6,160 | 6,220 | 72,600 |
| 2003/07/03 | 6,250 | 6,290 | 6,120 | 6,190 | 178,700 |
| 2003/07/02 | 6,150 | 6,210 | 6,120 | 6,200 | 119,690 |
| 2003/07/01 | 6,110 | 6,150 | 6,080 | 6,130 | 119,530 |
| 2003/06/30 | 6,050 | 6,110 | 6,020 | 6,080 | 173,760 |
| 2003/06/27 | 6,000 | 6,020 | 5,950 | 6,000 | 137,000 |
| 2003/06/26 | 5,970 | 6,010 | 5,960 | 6,010 | 111,350 |
| 2003/06/25 | 5,930 | 6,000 | 5,860 | 5,920 | 179,160 |
| 2003/06/24 | 5,880 | 5,910 | 5,850 | 5,890 | 117,760 |
| 2003/06/23 | 5,810 | 5,910 | 5,790 | 5,910 | 82,970 |
| 2003/06/20 | 5,840 | 5,890 | 5,830 | 5,860 | 51,900 |
| 2003/06/19 | 5,850 | 5,920 | 5,830 | 5,860 | 55,070 |
| 2003/06/18 | 5,950 | 5,960 | 5,830 | 5,840 | 155,130 |
| 2003/06/17 | 5,940 | 5,950 | 5,820 | 5,890 | 127,750 |
| 2003/06/16 | 5,960 | 5,960 | 5,850 | 5,900 | 67,000 |
| 2003/06/13 | 5,960 | 5,960 | 5,800 | 5,880 | 148,900 |
| 2003/06/12 | 5,750 | 5,940 | 5,730 | 5,910 | 151,910 |
| 2003/06/11 | 5,800 | 5,810 | 5,700 | 5,730 | 93,840 |
| 2003/06/10 | 5,750 | 5,840 | 5,690 | 5,800 | 166,220 |
| 2003/06/09 | 5,670 | 5,690 | 5,570 | 5,620 | 252,830 |
| 2003/06/06 | 5,800 | 5,810 | 5,690 | 5,720 | 121,330 |
| 2003/06/05 | 5,930 | 5,930 | 5,820 | 5,840 | 97,480 |
| 2003/06/04 | 5,920 | 5,940 | 5,860 | 5,900 | 115,880 |
| 2003/06/03 | 5,920 | 5,930 | 5,860 | 5,900 | 158,570 |
| 2003/06/02 | 5,980 | 6,000 | 5,860 | 5,910 | 217,830 |
| 2003/05/30 | 6,040 | 6,100 | 5,950 | 6,040 | 213,260 |
| 2003/05/29 | 5,960 | 6,020 | 5,910 | 6,020 | 88,460 |
| 2003/05/28 | 5,950 | 6,030 | 5,950 | 6,020 | 131,620 |
| 2003/05/27 | 6,190 | 6,190 | 6,020 | 6,040 | 122,180 |
| 2003/05/26 | 6,150 | 6,270 | 6,150 | 6,220 | 203,360 |
| 2003/05/23 | 6,270 | 6,270 | 6,110 | 6,110 | 120,250 |
| 2003/05/22 | 6,260 | 6,270 | 6,150 | 6,210 | 84,740 |
| 2003/05/21 | 6,250 | 6,250 | 6,160 | 6,220 | 74,810 |
| 2003/05/20 | 6,140 | 6,230 | 6,130 | 6,210 | 96,410 |
| 2003/05/19 | 6,150 | 6,250 | 6,120 | 6,200 | 101,760 |
| 2003/05/16 | 6,090 | 6,140 | 6,060 | 6,120 | 81,170 |
| 2003/05/15 | 6,050 | 6,110 | 6,000 | 6,090 | 68,850 |
| 2003/05/14 | 6,030 | 6,090 | 6,030 | 6,070 | 50,060 |
| 2003/05/13 | 6,010 | 6,170 | 6,010 | 6,090 | 58,600 |
| 2003/05/12 | 6,230 | 6,230 | 6,090 | 6,110 | 61,910 |
| 2003/05/09 | 6,050 | 6,130 | 5,990 | 6,130 | 73,710 |
| 2003/05/08 | 6,000 | 6,080 | 5,960 | 5,990 | 87,030 |
| 2003/05/07 | 6,060 | 6,170 | 6,060 | 6,080 | 65,210 |
| 2003/05/06 | 6,000 | 6,170 | 6,000 | 6,140 | 131,040 |
| 2003/05/02 | 6,050 | 6,060 | 5,960 | 6,000 | 70,640 |
| 2003/05/01 | 6,100 | 6,100 | 6,010 | 6,050 | 96,050 |
| 2003/04/30 | 6,160 | 6,240 | 6,080 | 6,080 | 194,210 |
| 2003/04/28 | 6,060 | 6,110 | 6,020 | 6,060 | 56,310 |
| 2003/04/25 | 5,930 | 6,020 | 5,890 | 6,020 | 58,970 |
| 2003/04/24 | 5,880 | 5,980 | 5,870 | 5,930 | 70,240 |
| 2003/04/23 | 5,880 | 5,960 | 5,840 | 5,960 | 70,620 |
| 2003/04/22 | 5,840 | 5,870 | 5,810 | 5,810 | 34,990 |
| 2003/04/21 | 5,950 | 5,950 | 5,830 | 5,870 | 40,400 |
| 2003/04/18 | 5,970 | 5,980 | 5,900 | 5,900 | 64,330 |
| 2003/04/17 | 5,990 | 5,990 | 5,950 | 5,960 | 97,530 |
| 2003/04/16 | 5,880 | 6,030 | 5,860 | 5,970 | 122,850 |
| 2003/04/15 | 5,760 | 5,880 | 5,760 | 5,870 | 105,180 |
| 2003/04/14 | 5,820 | 5,820 | 5,710 | 5,740 | 85,460 |
| 2003/04/11 | 5,850 | 5,890 | 5,730 | 5,790 | 74,420 |
| 2003/04/10 | 5,920 | 5,920 | 5,880 | 5,890 | 66,200 |
| 2003/04/09 | 5,880 | 5,920 | 5,850 | 5,920 | 73,580 |
| 2003/04/08 | 5,850 | 5,870 | 5,820 | 5,850 | 42,440 |
| 2003/04/07 | 5,850 | 5,880 | 5,820 | 5,850 | 63,830 |
| 2003/04/04 | 5,860 | 5,860 | 5,800 | 5,840 | 110,170 |
| 2003/04/03 | 5,880 | 5,880 | 5,790 | 5,810 | 118,010 |
| 2003/04/02 | 5,840 | 5,840 | 5,800 | 5,840 | 82,210 |
| 2003/04/01 | 5,840 | 5,840 | 5,780 | 5,810 | 81,720 |
| 2003/03/31 | 5,880 | 5,910 | 5,800 | 5,840 | 108,270 |
| 2003/03/28 | 5,900 | 5,930 | 5,860 | 5,900 | 99,460 |
| 2003/03/27 | 5,900 | 5,920 | 5,850 | 5,850 | 69,480 |
| 2003/03/26 | 5,800 | 5,920 | 5,800 | 5,900 | 97,610 |
| 2003/03/25 | 5,640 | 5,820 | 5,640 | 5,770 | 99,680 |
| 2003/03/24 | 5,710 | 5,730 | 5,680 | 5,700 | 67,300 |
| 2003/03/20 | 5,580 | 5,680 | 5,550 | 5,680 | 90,320 |
| 2003/03/19 | 5,530 | 5,550 | 5,490 | 5,540 | 49,060 |
| 2003/03/18 | 5,500 | 5,570 | 5,500 | 5,530 | 57,580 |
| 2003/03/17 | 5,680 | 5,680 | 5,490 | 5,510 | 98,700 |
| 2003/03/14 | 5,750 | 5,760 | 5,670 | 5,680 | 159,350 |
| 2003/03/13 | 5,600 | 5,710 | 5,600 | 5,710 | 98,230 |
| 2003/03/12 | 5,540 | 5,700 | 5,510 | 5,600 | 127,730 |
| 2003/03/11 | 5,650 | 5,650 | 5,500 | 5,500 | 67,800 |
| 2003/03/10 | 5,660 | 5,740 | 5,630 | 5,680 | 69,480 |
| 2003/03/07 | 5,750 | 5,750 | 5,660 | 5,680 | 43,090 |
| 2003/03/06 | 5,760 | 5,760 | 5,730 | 5,740 | 58,800 |
| 2003/03/05 | 5,750 | 5,800 | 5,700 | 5,700 | 93,630 |
| 2003/03/04 | 5,740 | 5,760 | 5,740 | 5,750 | 50,080 |
| 2003/03/03 | 5,700 | 5,740 | 5,700 | 5,710 | 33,240 |
| 2003/02/28 | 5,710 | 5,720 | 5,660 | 5,700 | 33,750 |
| 2003/02/27 | 5,670 | 5,720 | 5,670 | 5,720 | 35,450 |
| 2003/02/26 | 5,660 | 5,730 | 5,660 | 5,660 | 29,770 |
| 2003/02/25 | 5,740 | 5,760 | 5,660 | 5,680 | 71,550 |
| 2003/02/24 | 5,730 | 5,790 | 5,700 | 5,720 | 25,130 |
| 2003/02/21 | 5,750 | 5,760 | 5,700 | 5,720 | 33,790 |
| 2003/02/20 | 5,740 | 5,780 | 5,710 | 5,740 | 51,740 |
| 2003/02/19 | 5,800 | 5,810 | 5,750 | 5,750 | 31,220 |
| 2003/02/18 | 5,740 | 5,800 | 5,740 | 5,750 | 56,690 |
| 2003/02/17 | 5,870 | 5,890 | 5,770 | 5,800 | 59,230 |
| 2003/02/14 | 5,670 | 5,790 | 5,660 | 5,770 | 120,150 |
| 2003/02/13 | 5,690 | 5,750 | 5,630 | 5,710 | 151,490 |
| 2003/02/12 | 5,450 | 5,660 | 5,450 | 5,590 | 158,120 |
| 2003/02/10 | 5,500 | 5,520 | 5,370 | 5,440 | 115,050 |
| 2003/02/07 | 5,550 | 5,620 | 5,540 | 5,550 | 115,100 |
| 2003/02/06 | 5,620 | 5,630 | 5,570 | 5,620 | 56,090 |
| 2003/02/05 | 5,700 | 5,720 | 5,600 | 5,610 | 66,740 |
| 2003/02/04 | 5,690 | 5,730 | 5,640 | 5,710 | 60,340 |
| 2003/02/03 | 5,620 | 5,690 | 5,620 | 5,690 | 25,610 |
| 2003/01/31 | 5,720 | 5,720 | 5,640 | 5,680 | 52,880 |
| 2003/01/30 | 5,710 | 5,720 | 5,680 | 5,680 | 38,820 |
| 2003/01/29 | 5,690 | 5,720 | 5,670 | 5,710 | 66,140 |
| 2003/01/28 | 5,650 | 5,680 | 5,640 | 5,670 | 50,170 |
| 2003/01/27 | 5,700 | 5,730 | 5,660 | 5,670 | 60,840 |
| 2003/01/24 | 5,700 | 5,740 | 5,650 | 5,700 | 41,290 |
| 2003/01/23 | 5,700 | 5,740 | 5,650 | 5,690 | 53,390 |
| 2003/01/22 | 5,770 | 5,770 | 5,640 | 5,700 | 83,760 |
| 2003/01/21 | 5,710 | 5,760 | 5,700 | 5,760 | 84,370 |
| 2003/01/20 | 5,700 | 5,720 | 5,690 | 5,710 | 122,240 |
| 2003/01/17 | 5,640 | 5,690 | 5,630 | 5,670 | 78,900 |
| 2003/01/16 | 5,590 | 5,640 | 5,550 | 5,620 | 152,500 |
| 2003/01/15 | 5,540 | 5,580 | 5,520 | 5,570 | 47,900 |
| 2003/01/14 | 5,410 | 5,510 | 5,410 | 5,510 | 94,500 |
| 2003/01/10 | 5,430 | 5,470 | 5,390 | 5,420 | 53,000 |
| 2003/01/09 | 5,310 | 5,480 | 5,300 | 5,480 | 46,700 |
| 2003/01/08 | 5,400 | 5,410 | 5,310 | 5,310 | 87,400 |
| 2003/01/07 | 5,490 | 5,490 | 5,390 | 5,400 | 52,000 |
| 2003/01/06 | 5,480 | 5,490 | 5,440 | 5,490 | 24,700 |