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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,950 | 6,960 | 6,900 | 6,950 | 49,610 |
| 2007/12/27 | 6,990 | 7,000 | 6,950 | 6,980 | 70,490 |
| 2007/12/26 | 6,990 | 7,020 | 6,980 | 7,020 | 113,500 |
| 2007/12/25 | 7,020 | 7,060 | 6,970 | 7,010 | 109,950 |
| 2007/12/21 | 7,080 | 7,080 | 6,990 | 7,080 | 94,010 |
| 2007/12/20 | 7,090 | 7,090 | 6,980 | 7,020 | 102,500 |
| 2007/12/19 | 7,000 | 7,040 | 6,950 | 6,950 | 77,000 |
| 2007/12/18 | 6,960 | 7,100 | 6,930 | 7,050 | 114,280 |
| 2007/12/17 | 7,030 | 7,100 | 6,940 | 6,950 | 100,060 |
| 2007/12/14 | 7,040 | 7,180 | 7,040 | 7,110 | 126,730 |
| 2007/12/13 | 7,180 | 7,210 | 7,090 | 7,120 | 81,240 |
| 2007/12/12 | 7,250 | 7,330 | 7,120 | 7,310 | 96,340 |
| 2007/12/11 | 7,260 | 7,330 | 7,180 | 7,240 | 117,910 |
| 2007/12/10 | 7,380 | 7,420 | 7,150 | 7,160 | 117,910 |
| 2007/12/07 | 7,420 | 7,480 | 7,310 | 7,310 | 157,030 |
| 2007/12/06 | 7,450 | 7,450 | 7,240 | 7,260 | 147,040 |
| 2007/12/05 | 7,390 | 7,400 | 7,310 | 7,380 | 130,960 |
| 2007/12/04 | 7,380 | 7,400 | 7,270 | 7,340 | 117,130 |
| 2007/12/03 | 7,360 | 7,440 | 7,260 | 7,340 | 203,700 |
| 2007/11/30 | 7,190 | 7,250 | 7,090 | 7,160 | 141,220 |
| 2007/11/29 | 7,060 | 7,270 | 7,030 | 7,090 | 134,880 |
| 2007/11/28 | 7,020 | 7,100 | 7,020 | 7,040 | 90,880 |
| 2007/11/27 | 6,950 | 7,120 | 6,930 | 7,080 | 162,310 |
| 2007/11/26 | 7,030 | 7,160 | 6,870 | 7,030 | 257,070 |
| 2007/11/22 | 7,110 | 7,280 | 7,080 | 7,130 | 208,860 |
| 2007/11/21 | 7,160 | 7,310 | 7,140 | 7,210 | 103,330 |
| 2007/11/20 | 7,120 | 7,200 | 7,070 | 7,170 | 168,240 |
| 2007/11/19 | 7,310 | 7,480 | 7,250 | 7,300 | 141,670 |
| 2007/11/16 | 7,340 | 7,410 | 7,320 | 7,390 | 90,250 |
| 2007/11/15 | 7,420 | 7,460 | 7,380 | 7,410 | 97,900 |
| 2007/11/14 | 7,470 | 7,510 | 7,390 | 7,460 | 146,490 |
| 2007/11/13 | 7,570 | 7,580 | 7,320 | 7,470 | 268,180 |
| 2007/11/12 | 7,260 | 7,280 | 7,120 | 7,210 | 242,140 |
| 2007/11/09 | 7,470 | 7,470 | 7,210 | 7,250 | 232,210 |
| 2007/11/08 | 7,490 | 7,500 | 7,310 | 7,470 | 161,700 |
| 2007/11/07 | 7,640 | 7,640 | 7,440 | 7,480 | 171,720 |
| 2007/11/06 | 7,530 | 7,670 | 7,490 | 7,630 | 143,020 |
| 2007/11/05 | 7,520 | 7,600 | 7,460 | 7,520 | 88,710 |
| 2007/11/02 | 7,560 | 7,560 | 7,370 | 7,510 | 137,420 |
| 2007/11/01 | 7,570 | 7,600 | 7,520 | 7,590 | 65,860 |
| 2007/10/31 | 7,480 | 7,520 | 7,410 | 7,520 | 77,310 |
| 2007/10/30 | 7,380 | 7,460 | 7,320 | 7,440 | 87,980 |
| 2007/10/29 | 7,370 | 7,450 | 7,330 | 7,450 | 220,640 |
| 2007/10/26 | 7,120 | 7,230 | 7,090 | 7,220 | 108,990 |
| 2007/10/25 | 6,980 | 7,100 | 6,980 | 7,050 | 116,430 |
| 2007/10/24 | 7,050 | 7,100 | 6,970 | 6,980 | 109,470 |
| 2007/10/23 | 7,000 | 7,050 | 6,960 | 6,980 | 76,750 |
| 2007/10/22 | 7,060 | 7,100 | 6,960 | 7,000 | 141,010 |
| 2007/10/19 | 7,210 | 7,250 | 7,110 | 7,160 | 95,330 |
| 2007/10/18 | 7,250 | 7,330 | 7,230 | 7,250 | 59,820 |
| 2007/10/17 | 7,280 | 7,340 | 7,180 | 7,250 | 80,480 |
| 2007/10/16 | 7,420 | 7,490 | 7,270 | 7,270 | 111,250 |
| 2007/10/15 | 7,200 | 7,450 | 7,200 | 7,320 | 148,740 |
| 2007/10/12 | 7,350 | 7,380 | 7,270 | 7,300 | 101,660 |
| 2007/10/11 | 7,410 | 7,490 | 7,290 | 7,390 | 207,190 |
| 2007/10/10 | 7,500 | 7,510 | 7,400 | 7,430 | 73,980 |
| 2007/10/09 | 7,420 | 7,510 | 7,420 | 7,490 | 117,400 |
| 2007/10/05 | 7,540 | 7,600 | 7,480 | 7,550 | 92,900 |
| 2007/10/04 | 7,650 | 7,660 | 7,530 | 7,640 | 101,470 |
| 2007/10/03 | 7,580 | 7,660 | 7,510 | 7,660 | 89,150 |
| 2007/10/02 | 7,580 | 7,620 | 7,540 | 7,590 | 56,910 |
| 2007/10/01 | 7,510 | 7,600 | 7,510 | 7,570 | 65,460 |
| 2007/09/28 | 7,550 | 7,550 | 7,420 | 7,550 | 77,600 |
| 2007/09/27 | 7,340 | 7,560 | 7,340 | 7,530 | 69,730 |
| 2007/09/26 | 7,290 | 7,450 | 7,220 | 7,380 | 184,170 |
| 2007/09/25 | 7,300 | 7,390 | 6,900 | 7,260 | 367,340 |
| 2007/09/21 | 7,600 | 7,680 | 7,460 | 7,490 | 211,870 |
| 2007/09/20 | 7,630 | 7,740 | 7,610 | 7,680 | 104,310 |
| 2007/09/19 | 7,510 | 7,770 | 7,450 | 7,730 | 151,770 |
| 2007/09/18 | 7,510 | 7,610 | 7,370 | 7,500 | 180,920 |
| 2007/09/14 | 7,620 | 7,700 | 7,570 | 7,610 | 112,290 |
| 2007/09/13 | 7,590 | 7,740 | 7,590 | 7,620 | 104,070 |
| 2007/09/12 | 7,660 | 7,730 | 7,540 | 7,580 | 119,870 |
| 2007/09/11 | 7,430 | 7,620 | 7,380 | 7,580 | 177,550 |
| 2007/09/10 | 7,410 | 7,620 | 7,380 | 7,510 | 156,120 |
| 2007/09/07 | 7,420 | 7,640 | 7,400 | 7,610 | 235,470 |
| 2007/09/06 | 7,370 | 7,530 | 7,370 | 7,520 | 140,180 |
| 2007/09/05 | 7,730 | 7,750 | 7,550 | 7,570 | 129,700 |
| 2007/09/04 | 7,800 | 7,820 | 7,710 | 7,720 | 129,380 |
| 2007/09/03 | 7,790 | 7,800 | 7,680 | 7,710 | 65,610 |
| 2007/08/31 | 7,500 | 7,800 | 7,480 | 7,790 | 230,890 |
| 2007/08/30 | 7,430 | 7,490 | 7,410 | 7,480 | 147,530 |
| 2007/08/29 | 7,300 | 7,440 | 7,230 | 7,410 | 168,590 |
| 2007/08/28 | 7,450 | 7,450 | 7,370 | 7,430 | 121,390 |
| 2007/08/27 | 7,300 | 7,390 | 7,290 | 7,350 | 85,850 |
| 2007/08/24 | 7,230 | 7,460 | 7,200 | 7,290 | 119,450 |
| 2007/08/23 | 7,250 | 7,340 | 7,200 | 7,340 | 83,820 |
| 2007/08/22 | 7,100 | 7,210 | 7,040 | 7,110 | 174,230 |
| 2007/08/21 | 7,080 | 7,210 | 7,010 | 7,160 | 207,880 |
| 2007/08/20 | 7,000 | 7,160 | 6,960 | 7,040 | 220,920 |
| 2007/08/17 | 7,250 | 7,320 | 7,120 | 7,160 | 252,880 |
| 2007/08/16 | 7,340 | 7,430 | 7,290 | 7,340 | 282,770 |
| 2007/08/15 | 7,450 | 7,500 | 7,360 | 7,400 | 224,230 |
| 2007/08/14 | 7,550 | 7,550 | 7,430 | 7,510 | 195,320 |
| 2007/08/13 | 7,610 | 7,790 | 7,570 | 7,600 | 193,790 |
| 2007/08/10 | 7,340 | 7,680 | 7,340 | 7,600 | 244,750 |
| 2007/08/09 | 7,720 | 7,750 | 7,480 | 7,520 | 330,870 |
| 2007/08/08 | 7,700 | 7,730 | 7,600 | 7,710 | 173,920 |
| 2007/08/07 | 7,740 | 7,780 | 7,680 | 7,710 | 101,720 |
| 2007/08/06 | 7,620 | 7,740 | 7,530 | 7,730 | 135,180 |
| 2007/08/03 | 7,660 | 7,690 | 7,560 | 7,620 | 209,600 |
| 2007/08/02 | 7,700 | 7,800 | 7,620 | 7,760 | 236,450 |
| 2007/08/01 | 7,750 | 7,860 | 7,680 | 7,690 | 250,070 |
| 2007/07/31 | 7,970 | 8,090 | 7,910 | 7,960 | 179,270 |
| 2007/07/30 | 7,920 | 8,080 | 7,870 | 8,020 | 122,310 |
| 2007/07/27 | 8,000 | 8,020 | 7,900 | 7,910 | 118,700 |
| 2007/07/26 | 8,080 | 8,090 | 8,010 | 8,030 | 111,150 |
| 2007/07/25 | 8,010 | 8,070 | 8,010 | 8,060 | 92,360 |
| 2007/07/24 | 8,140 | 8,160 | 8,030 | 8,110 | 155,400 |
| 2007/07/23 | 8,160 | 8,170 | 8,130 | 8,130 | 49,330 |
| 2007/07/20 | 8,080 | 8,180 | 8,050 | 8,130 | 175,980 |
| 2007/07/19 | 8,020 | 8,050 | 7,910 | 8,010 | 94,720 |
| 2007/07/18 | 7,910 | 7,980 | 7,900 | 7,920 | 127,580 |
| 2007/07/17 | 8,000 | 8,010 | 7,860 | 7,910 | 111,970 |
| 2007/07/13 | 7,930 | 8,020 | 7,920 | 7,990 | 119,900 |
| 2007/07/12 | 7,950 | 7,950 | 7,850 | 7,870 | 67,430 |
| 2007/07/11 | 8,000 | 8,010 | 7,910 | 7,950 | 61,900 |
| 2007/07/10 | 8,010 | 8,040 | 7,920 | 8,020 | 121,580 |
| 2007/07/09 | 8,100 | 8,100 | 8,010 | 8,070 | 64,570 |
| 2007/07/06 | 7,980 | 8,080 | 7,960 | 8,080 | 206,560 |
| 2007/07/05 | 7,890 | 7,980 | 7,850 | 7,960 | 78,140 |
| 2007/07/04 | 7,960 | 7,960 | 7,870 | 7,910 | 44,490 |
| 2007/07/03 | 7,900 | 7,970 | 7,890 | 7,940 | 80,480 |
| 2007/07/02 | 7,870 | 7,930 | 7,850 | 7,880 | 69,440 |
| 2007/06/29 | 7,820 | 7,850 | 7,780 | 7,850 | 80,430 |
| 2007/06/28 | 7,810 | 7,840 | 7,760 | 7,810 | 65,590 |
| 2007/06/27 | 7,670 | 7,780 | 7,670 | 7,770 | 127,240 |
| 2007/06/26 | 7,720 | 7,770 | 7,660 | 7,760 | 144,370 |
| 2007/06/25 | 7,770 | 7,790 | 7,710 | 7,770 | 120,180 |
| 2007/06/22 | 7,810 | 7,840 | 7,760 | 7,820 | 102,260 |
| 2007/06/21 | 7,810 | 7,820 | 7,730 | 7,810 | 103,870 |
| 2007/06/20 | 7,900 | 7,930 | 7,810 | 7,900 | 92,550 |
| 2007/06/19 | 7,890 | 7,960 | 7,790 | 7,860 | 139,480 |
| 2007/06/18 | 7,980 | 7,980 | 7,920 | 7,970 | 109,170 |
| 2007/06/15 | 7,830 | 7,990 | 7,810 | 7,990 | 159,870 |
| 2007/06/14 | 7,810 | 7,880 | 7,720 | 7,730 | 84,660 |
| 2007/06/13 | 7,700 | 7,800 | 7,680 | 7,780 | 160,140 |
| 2007/06/12 | 7,700 | 7,700 | 7,640 | 7,670 | 106,400 |
| 2007/06/11 | 7,640 | 7,640 | 7,550 | 7,590 | 50,960 |
| 2007/06/08 | 7,590 | 7,690 | 7,500 | 7,540 | 148,960 |
| 2007/06/07 | 7,550 | 7,710 | 7,540 | 7,690 | 132,940 |
| 2007/06/06 | 7,600 | 7,670 | 7,580 | 7,650 | 136,670 |
| 2007/06/05 | 7,500 | 7,550 | 7,470 | 7,540 | 86,960 |
| 2007/06/04 | 7,640 | 7,640 | 7,500 | 7,520 | 98,930 |
| 2007/06/01 | 7,690 | 7,690 | 7,610 | 7,640 | 86,270 |
| 2007/05/31 | 7,610 | 7,680 | 7,570 | 7,640 | 211,740 |
| 2007/05/30 | 7,490 | 7,560 | 7,470 | 7,520 | 72,030 |
| 2007/05/29 | 7,500 | 7,550 | 7,440 | 7,540 | 89,500 |
| 2007/05/28 | 7,560 | 7,590 | 7,470 | 7,530 | 86,520 |
| 2007/05/25 | 7,460 | 7,480 | 7,420 | 7,460 | 91,160 |
| 2007/05/24 | 7,470 | 7,500 | 7,430 | 7,470 | 64,880 |
| 2007/05/23 | 7,440 | 7,480 | 7,400 | 7,440 | 103,160 |
| 2007/05/22 | 7,410 | 7,460 | 7,350 | 7,440 | 78,960 |
| 2007/05/21 | 7,410 | 7,480 | 7,370 | 7,410 | 157,040 |
| 2007/05/18 | 7,560 | 7,570 | 7,490 | 7,510 | 76,630 |
| 2007/05/17 | 7,610 | 7,650 | 7,560 | 7,600 | 106,530 |
| 2007/05/16 | 7,570 | 7,610 | 7,550 | 7,560 | 92,740 |
| 2007/05/15 | 7,600 | 7,620 | 7,530 | 7,530 | 64,210 |
| 2007/05/14 | 7,610 | 7,630 | 7,570 | 7,610 | 73,960 |
| 2007/05/11 | 7,550 | 7,650 | 7,530 | 7,550 | 159,590 |
| 2007/05/10 | 7,650 | 7,710 | 7,610 | 7,640 | 128,230 |
| 2007/05/09 | 7,600 | 7,620 | 7,520 | 7,610 | 112,790 |
| 2007/05/08 | 7,590 | 7,610 | 7,450 | 7,530 | 124,560 |
| 2007/05/07 | 7,550 | 7,640 | 7,480 | 7,550 | 198,250 |
| 2007/05/02 | 7,460 | 7,470 | 7,350 | 7,390 | 107,980 |
| 2007/05/01 | 7,510 | 7,550 | 7,460 | 7,470 | 125,810 |
| 2007/04/27 | 7,570 | 7,620 | 7,560 | 7,570 | 124,790 |
| 2007/04/26 | 7,680 | 7,690 | 7,580 | 7,600 | 83,810 |
| 2007/04/25 | 7,700 | 7,700 | 7,580 | 7,580 | 165,710 |
| 2007/04/24 | 7,560 | 7,630 | 7,540 | 7,610 | 99,990 |
| 2007/04/23 | 7,450 | 7,560 | 7,440 | 7,460 | 73,740 |
| 2007/04/20 | 7,440 | 7,530 | 7,420 | 7,450 | 103,120 |
| 2007/04/19 | 7,610 | 7,620 | 7,480 | 7,540 | 82,200 |
| 2007/04/18 | 7,750 | 7,770 | 7,690 | 7,740 | 130,830 |
| 2007/04/17 | 7,690 | 7,700 | 7,630 | 7,680 | 164,790 |
| 2007/04/16 | 7,640 | 7,690 | 7,560 | 7,610 | 152,070 |
| 2007/04/13 | 7,760 | 7,770 | 7,600 | 7,630 | 132,920 |
| 2007/04/12 | 7,780 | 7,780 | 7,660 | 7,770 | 82,030 |
| 2007/04/11 | 7,760 | 7,790 | 7,700 | 7,770 | 83,350 |
| 2007/04/10 | 7,730 | 7,760 | 7,640 | 7,740 | 106,600 |
| 2007/04/09 | 7,710 | 7,790 | 7,700 | 7,780 | 60,180 |
| 2007/04/06 | 7,610 | 7,740 | 7,570 | 7,720 | 96,420 |
| 2007/04/05 | 7,800 | 7,830 | 7,750 | 7,790 | 123,680 |
| 2007/04/04 | 7,760 | 7,800 | 7,720 | 7,750 | 165,060 |
| 2007/04/03 | 7,760 | 7,760 | 7,630 | 7,750 | 163,120 |
| 2007/04/02 | 7,750 | 7,880 | 7,710 | 7,760 | 264,930 |
| 2007/03/30 | 7,680 | 7,740 | 7,650 | 7,690 | 104,510 |
| 2007/03/29 | 7,650 | 7,670 | 7,590 | 7,660 | 121,200 |
| 2007/03/28 | 7,560 | 7,630 | 7,530 | 7,580 | 151,530 |
| 2007/03/27 | 7,540 | 7,590 | 7,500 | 7,540 | 80,050 |
| 2007/03/26 | 7,640 | 7,650 | 7,510 | 7,560 | 119,900 |
| 2007/03/23 | 7,450 | 7,470 | 7,360 | 7,460 | 176,020 |
| 2007/03/22 | 7,450 | 7,490 | 7,390 | 7,470 | 84,590 |
| 2007/03/20 | 7,400 | 7,470 | 7,350 | 7,420 | 113,730 |
| 2007/03/19 | 7,370 | 7,450 | 7,330 | 7,380 | 183,110 |
| 2007/03/16 | 7,320 | 7,430 | 7,310 | 7,350 | 139,500 |
| 2007/03/15 | 7,250 | 7,320 | 7,220 | 7,300 | 96,830 |
| 2007/03/14 | 7,400 | 7,440 | 7,230 | 7,240 | 128,550 |
| 2007/03/13 | 7,490 | 7,500 | 7,370 | 7,390 | 130,460 |
| 2007/03/12 | 7,500 | 7,570 | 7,440 | 7,490 | 105,500 |
| 2007/03/09 | 7,540 | 7,680 | 7,480 | 7,490 | 163,670 |
| 2007/03/08 | 7,330 | 7,500 | 7,300 | 7,480 | 116,740 |
| 2007/03/07 | 7,550 | 7,620 | 7,360 | 7,360 | 245,550 |
| 2007/03/06 | 7,240 | 7,410 | 7,230 | 7,400 | 199,930 |
| 2007/03/05 | 7,480 | 7,480 | 7,280 | 7,300 | 180,860 |
| 2007/03/02 | 7,400 | 7,530 | 7,360 | 7,440 | 165,460 |
| 2007/03/01 | 7,630 | 7,630 | 7,410 | 7,440 | 242,230 |
| 2007/02/28 | 7,340 | 7,580 | 7,330 | 7,450 | 286,020 |
| 2007/02/27 | 7,560 | 7,660 | 7,560 | 7,640 | 103,050 |
| 2007/02/26 | 7,710 | 7,770 | 7,580 | 7,620 | 152,600 |
| 2007/02/23 | 7,670 | 7,770 | 7,650 | 7,770 | 130,760 |
| 2007/02/22 | 7,680 | 7,740 | 7,640 | 7,670 | 132,660 |
| 2007/02/21 | 7,640 | 7,690 | 7,530 | 7,570 | 132,020 |
| 2007/02/20 | 7,540 | 7,630 | 7,510 | 7,630 | 114,600 |
| 2007/02/19 | 7,570 | 7,620 | 7,540 | 7,540 | 103,060 |
| 2007/02/16 | 7,590 | 7,640 | 7,550 | 7,560 | 96,140 |
| 2007/02/15 | 7,580 | 7,610 | 7,540 | 7,570 | 109,540 |
| 2007/02/14 | 7,490 | 7,530 | 7,470 | 7,500 | 209,040 |
| 2007/02/13 | 7,510 | 7,600 | 7,500 | 7,540 | 326,680 |
| 2007/02/09 | 7,700 | 7,850 | 7,700 | 7,810 | 128,820 |
| 2007/02/08 | 7,780 | 7,870 | 7,780 | 7,790 | 125,110 |
| 2007/02/07 | 7,950 | 7,960 | 7,750 | 7,780 | 135,410 |
| 2007/02/06 | 7,900 | 7,970 | 7,840 | 7,950 | 80,240 |
| 2007/02/05 | 8,030 | 8,040 | 7,760 | 7,790 | 165,570 |
| 2007/02/02 | 8,050 | 8,100 | 7,950 | 8,090 | 72,160 |
| 2007/02/01 | 8,000 | 8,120 | 7,980 | 8,040 | 71,500 |
| 2007/01/31 | 7,950 | 7,980 | 7,860 | 7,940 | 106,600 |
| 2007/01/30 | 7,780 | 7,990 | 7,780 | 7,930 | 112,410 |
| 2007/01/29 | 7,930 | 8,040 | 7,850 | 7,880 | 117,610 |
| 2007/01/26 | 7,960 | 7,990 | 7,870 | 7,940 | 125,770 |
| 2007/01/25 | 8,100 | 8,100 | 7,960 | 8,020 | 93,170 |
| 2007/01/24 | 8,070 | 8,120 | 8,010 | 8,050 | 92,930 |
| 2007/01/23 | 8,020 | 8,070 | 7,960 | 8,050 | 120,950 |
| 2007/01/22 | 8,150 | 8,230 | 8,070 | 8,100 | 88,000 |
| 2007/01/19 | 8,140 | 8,140 | 8,080 | 8,110 | 61,360 |
| 2007/01/18 | 8,040 | 8,130 | 8,040 | 8,080 | 128,530 |
| 2007/01/17 | 8,090 | 8,100 | 7,990 | 8,040 | 147,480 |
| 2007/01/16 | 8,100 | 8,140 | 8,080 | 8,120 | 52,350 |
| 2007/01/15 | 8,090 | 8,140 | 8,080 | 8,100 | 57,770 |
| 2007/01/12 | 8,020 | 8,150 | 7,920 | 8,080 | 106,270 |
| 2007/01/11 | 7,920 | 8,060 | 7,910 | 8,020 | 102,150 |
| 2007/01/10 | 8,060 | 8,060 | 7,810 | 7,870 | 136,830 |
| 2007/01/09 | 8,000 | 8,240 | 7,940 | 8,060 | 235,450 |
| 2007/01/05 | 7,910 | 7,950 | 7,850 | 7,930 | 122,400 |
| 2007/01/04 | 7,800 | 7,830 | 7,770 | 7,820 | 35,220 |