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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,770 | 4,790 | 4,730 | 4,740 | 31,880 |
| 2008/12/29 | 4,740 | 4,750 | 4,610 | 4,730 | 69,720 |
| 2008/12/26 | 4,700 | 4,730 | 4,660 | 4,730 | 30,960 |
| 2008/12/25 | 4,660 | 4,690 | 4,620 | 4,660 | 26,490 |
| 2008/12/24 | 4,700 | 4,750 | 4,630 | 4,700 | 75,260 |
| 2008/12/22 | 4,720 | 4,840 | 4,690 | 4,800 | 94,540 |
| 2008/12/19 | 4,860 | 4,890 | 4,660 | 4,670 | 315,470 |
| 2008/12/18 | 4,830 | 4,930 | 4,800 | 4,860 | 170,490 |
| 2008/12/17 | 4,880 | 4,890 | 4,720 | 4,890 | 159,850 |
| 2008/12/16 | 4,750 | 4,840 | 4,680 | 4,700 | 202,050 |
| 2008/12/15 | 4,870 | 4,960 | 4,680 | 4,700 | 369,210 |
| 2008/12/12 | 5,000 | 5,040 | 4,800 | 4,850 | 359,090 |
| 2008/12/11 | 5,110 | 5,230 | 5,080 | 5,210 | 445,700 |
| 2008/12/10 | 5,580 | 5,610 | 5,220 | 5,270 | 254,680 |
| 2008/12/09 | 5,600 | 5,650 | 5,460 | 5,500 | 214,050 |
| 2008/12/08 | 5,840 | 5,860 | 5,600 | 5,650 | 228,380 |
| 2008/12/05 | 5,960 | 6,020 | 5,930 | 5,940 | 153,230 |
| 2008/12/04 | 5,980 | 6,050 | 5,880 | 5,930 | 231,850 |
| 2008/12/03 | 5,730 | 6,000 | 5,700 | 5,940 | 120,900 |
| 2008/12/02 | 5,990 | 6,020 | 5,760 | 5,830 | 113,250 |
| 2008/12/01 | 6,020 | 6,020 | 5,870 | 5,890 | 103,250 |
| 2008/11/28 | 6,150 | 6,150 | 5,950 | 5,970 | 121,740 |
| 2008/11/27 | 6,100 | 6,130 | 5,990 | 6,050 | 40,040 |
| 2008/11/26 | 6,010 | 6,080 | 5,950 | 6,010 | 96,070 |
| 2008/11/25 | 6,200 | 6,200 | 5,910 | 6,080 | 187,520 |
| 2008/11/21 | 5,660 | 5,750 | 5,500 | 5,710 | 190,900 |
| 2008/11/20 | 5,740 | 5,850 | 5,600 | 5,760 | 221,550 |
| 2008/11/19 | 6,040 | 6,130 | 5,940 | 6,040 | 172,540 |
| 2008/11/18 | 6,100 | 6,140 | 5,990 | 6,040 | 199,660 |
| 2008/11/17 | 5,900 | 6,230 | 5,810 | 6,060 | 175,460 |
| 2008/11/14 | 6,130 | 6,210 | 5,970 | 6,040 | 192,620 |
| 2008/11/13 | 6,010 | 6,120 | 5,930 | 5,930 | 175,720 |
| 2008/11/12 | 6,030 | 6,220 | 6,030 | 6,110 | 122,090 |
| 2008/11/11 | 6,190 | 6,310 | 6,090 | 6,180 | 175,610 |
| 2008/11/10 | 6,320 | 6,530 | 6,240 | 6,390 | 158,080 |
| 2008/11/07 | 6,200 | 6,290 | 5,800 | 6,100 | 150,400 |
| 2008/11/06 | 6,480 | 6,690 | 6,300 | 6,500 | 141,650 |
| 2008/11/05 | 6,580 | 6,640 | 6,440 | 6,580 | 135,160 |
| 2008/11/04 | 6,430 | 6,500 | 6,150 | 6,380 | 92,180 |
| 2008/10/31 | 6,490 | 6,500 | 6,000 | 6,000 | 133,080 |
| 2008/10/30 | 5,950 | 6,430 | 5,850 | 6,390 | 206,590 |
| 2008/10/29 | 5,850 | 5,880 | 5,400 | 5,760 | 191,990 |
| 2008/10/28 | 5,100 | 5,200 | 4,670 | 5,150 | 294,570 |
| 2008/10/27 | 4,990 | 5,030 | 4,620 | 4,800 | 223,200 |
| 2008/10/24 | 5,700 | 5,730 | 5,200 | 5,200 | 142,720 |
| 2008/10/23 | 5,460 | 5,620 | 5,280 | 5,620 | 157,550 |
| 2008/10/22 | 6,010 | 6,120 | 5,760 | 5,810 | 99,490 |
| 2008/10/21 | 6,550 | 6,550 | 6,250 | 6,360 | 95,500 |
| 2008/10/20 | 6,590 | 6,590 | 6,200 | 6,500 | 106,350 |
| 2008/10/17 | 6,090 | 6,250 | 5,980 | 6,230 | 145,350 |
| 2008/10/16 | 5,500 | 5,910 | 5,230 | 5,670 | 250,340 |
| 2008/10/15 | 5,520 | 5,660 | 5,400 | 5,620 | 150,770 |
| 2008/10/14 | 5,460 | 6,050 | 5,460 | 5,620 | 243,550 |
| 2008/10/10 | 5,420 | 5,490 | 5,270 | 5,360 | 135,230 |
| 2008/10/09 | 5,480 | 5,710 | 5,350 | 5,580 | 155,230 |
| 2008/10/08 | 5,780 | 5,810 | 5,500 | 5,580 | 201,990 |
| 2008/10/07 | 6,010 | 6,010 | 5,600 | 5,860 | 219,850 |
| 2008/10/06 | 6,200 | 6,250 | 6,030 | 6,100 | 157,770 |
| 2008/10/03 | 6,570 | 6,650 | 6,140 | 6,300 | 144,990 |
| 2008/10/02 | 6,910 | 7,020 | 6,760 | 6,770 | 111,710 |
| 2008/10/01 | 6,920 | 6,980 | 6,890 | 6,950 | 105,060 |
| 2008/09/30 | 6,520 | 6,830 | 6,510 | 6,740 | 101,390 |
| 2008/09/29 | 6,920 | 7,050 | 6,880 | 6,920 | 87,740 |
| 2008/09/26 | 6,920 | 6,980 | 6,870 | 6,980 | 54,530 |
| 2008/09/25 | 6,920 | 7,000 | 6,900 | 6,990 | 54,880 |
| 2008/09/24 | 7,020 | 7,020 | 6,920 | 6,990 | 66,890 |
| 2008/09/22 | 7,210 | 7,290 | 6,890 | 6,970 | 168,020 |
| 2008/09/19 | 7,000 | 7,210 | 7,000 | 7,210 | 116,000 |
| 2008/09/18 | 7,050 | 7,240 | 6,960 | 7,150 | 134,830 |
| 2008/09/17 | 7,560 | 7,630 | 7,270 | 7,310 | 144,980 |
| 2008/09/16 | 7,130 | 7,360 | 7,070 | 7,360 | 123,730 |
| 2008/09/12 | 7,340 | 7,510 | 7,310 | 7,430 | 103,000 |
| 2008/09/11 | 7,450 | 7,490 | 7,410 | 7,410 | 65,690 |
| 2008/09/10 | 7,480 | 7,590 | 7,480 | 7,550 | 77,480 |
| 2008/09/09 | 7,580 | 7,580 | 7,480 | 7,480 | 66,210 |
| 2008/09/08 | 7,570 | 7,670 | 7,550 | 7,580 | 50,080 |
| 2008/09/05 | 7,510 | 7,550 | 7,460 | 7,510 | 77,970 |
| 2008/09/04 | 7,580 | 7,600 | 7,510 | 7,520 | 76,060 |
| 2008/09/03 | 7,370 | 7,600 | 7,370 | 7,580 | 100,790 |
| 2008/09/02 | 7,380 | 7,390 | 7,220 | 7,280 | 94,020 |
| 2008/09/01 | 7,370 | 7,430 | 7,350 | 7,380 | 49,790 |
| 2008/08/29 | 7,450 | 7,540 | 7,420 | 7,520 | 124,920 |
| 2008/08/28 | 7,400 | 7,420 | 7,340 | 7,380 | 68,970 |
| 2008/08/27 | 7,370 | 7,440 | 7,370 | 7,420 | 40,110 |
| 2008/08/26 | 7,430 | 7,430 | 7,310 | 7,370 | 59,060 |
| 2008/08/25 | 7,450 | 7,480 | 7,410 | 7,430 | 47,700 |
| 2008/08/22 | 7,380 | 7,420 | 7,330 | 7,400 | 46,000 |
| 2008/08/21 | 7,410 | 7,450 | 7,330 | 7,380 | 65,520 |
| 2008/08/20 | 7,270 | 7,420 | 7,260 | 7,340 | 107,490 |
| 2008/08/19 | 7,380 | 7,400 | 7,240 | 7,340 | 92,190 |
| 2008/08/18 | 7,270 | 7,430 | 7,200 | 7,320 | 64,460 |
| 2008/08/15 | 7,220 | 7,310 | 7,170 | 7,260 | 61,420 |
| 2008/08/14 | 7,090 | 7,200 | 7,080 | 7,140 | 47,740 |
| 2008/08/13 | 7,160 | 7,270 | 7,000 | 7,090 | 71,330 |
| 2008/08/12 | 7,240 | 7,320 | 7,230 | 7,230 | 51,580 |
| 2008/08/11 | 7,230 | 7,320 | 7,230 | 7,240 | 39,430 |
| 2008/08/08 | 7,220 | 7,280 | 7,210 | 7,220 | 80,090 |
| 2008/08/07 | 7,330 | 7,340 | 7,230 | 7,230 | 69,170 |
| 2008/08/06 | 7,220 | 7,370 | 7,220 | 7,330 | 86,340 |
| 2008/08/05 | 7,200 | 7,300 | 7,200 | 7,210 | 61,540 |
| 2008/08/04 | 7,250 | 7,330 | 7,190 | 7,190 | 92,060 |
| 2008/08/01 | 7,310 | 7,330 | 7,160 | 7,220 | 111,710 |
| 2008/07/31 | 7,290 | 7,370 | 7,210 | 7,230 | 184,030 |
| 2008/07/30 | 6,930 | 7,450 | 6,930 | 7,140 | 292,810 |
| 2008/07/29 | 6,520 | 6,550 | 6,460 | 6,520 | 116,180 |
| 2008/07/28 | 6,470 | 6,530 | 6,420 | 6,520 | 66,700 |
| 2008/07/25 | 6,370 | 6,490 | 6,370 | 6,440 | 67,810 |
| 2008/07/24 | 6,410 | 6,500 | 6,370 | 6,470 | 91,860 |
| 2008/07/23 | 6,630 | 6,640 | 6,410 | 6,430 | 57,340 |
| 2008/07/22 | 6,260 | 6,430 | 6,260 | 6,430 | 83,430 |
| 2008/07/18 | 6,250 | 6,310 | 6,230 | 6,230 | 73,660 |
| 2008/07/17 | 6,300 | 6,310 | 6,230 | 6,260 | 77,790 |
| 2008/07/16 | 6,270 | 6,440 | 6,260 | 6,300 | 122,150 |
| 2008/07/15 | 6,290 | 6,320 | 6,200 | 6,270 | 118,660 |
| 2008/07/14 | 6,430 | 6,540 | 6,390 | 6,460 | 100,090 |
| 2008/07/11 | 6,630 | 6,640 | 6,380 | 6,420 | 134,410 |
| 2008/07/10 | 6,580 | 6,620 | 6,500 | 6,560 | 107,850 |
| 2008/07/09 | 6,720 | 6,770 | 6,540 | 6,580 | 136,150 |
| 2008/07/08 | 6,860 | 6,860 | 6,580 | 6,710 | 183,900 |
| 2008/07/07 | 6,880 | 6,930 | 6,770 | 6,850 | 86,850 |
| 2008/07/04 | 6,920 | 6,930 | 6,800 | 6,850 | 108,550 |
| 2008/07/03 | 7,000 | 7,020 | 6,910 | 6,980 | 110,280 |
| 2008/07/02 | 7,030 | 7,050 | 6,900 | 7,020 | 132,340 |
| 2008/07/01 | 6,810 | 7,060 | 6,810 | 7,000 | 126,480 |
| 2008/06/30 | 7,040 | 7,070 | 6,980 | 7,010 | 82,310 |
| 2008/06/27 | 6,980 | 7,130 | 6,920 | 7,020 | 118,610 |
| 2008/06/26 | 7,080 | 7,130 | 7,020 | 7,080 | 94,670 |
| 2008/06/25 | 7,070 | 7,130 | 7,030 | 7,070 | 121,660 |
| 2008/06/24 | 7,110 | 7,160 | 7,070 | 7,120 | 65,390 |
| 2008/06/23 | 7,100 | 7,130 | 7,080 | 7,100 | 83,490 |
| 2008/06/20 | 7,170 | 7,210 | 7,140 | 7,150 | 101,840 |
| 2008/06/19 | 7,250 | 7,250 | 7,150 | 7,170 | 109,460 |
| 2008/06/18 | 7,300 | 7,310 | 7,220 | 7,250 | 80,840 |
| 2008/06/17 | 7,260 | 7,340 | 7,230 | 7,330 | 63,760 |
| 2008/06/16 | 7,240 | 7,270 | 7,130 | 7,230 | 52,530 |
| 2008/06/13 | 7,150 | 7,230 | 7,130 | 7,190 | 76,480 |
| 2008/06/12 | 7,260 | 7,260 | 7,130 | 7,160 | 95,120 |
| 2008/06/11 | 7,330 | 7,330 | 7,240 | 7,250 | 69,270 |
| 2008/06/10 | 7,360 | 7,380 | 7,270 | 7,290 | 50,890 |
| 2008/06/09 | 7,280 | 7,340 | 7,220 | 7,250 | 55,450 |
| 2008/06/06 | 7,220 | 7,350 | 7,190 | 7,320 | 136,320 |
| 2008/06/05 | 7,090 | 7,150 | 7,020 | 7,140 | 105,520 |
| 2008/06/04 | 7,120 | 7,180 | 7,090 | 7,120 | 139,080 |
| 2008/06/03 | 7,210 | 7,250 | 7,110 | 7,140 | 82,870 |
| 2008/06/02 | 7,090 | 7,250 | 7,040 | 7,210 | 112,740 |
| 2008/05/30 | 7,140 | 7,150 | 7,030 | 7,140 | 135,940 |
| 2008/05/29 | 7,030 | 7,100 | 6,990 | 7,060 | 84,010 |
| 2008/05/28 | 7,000 | 7,060 | 6,960 | 7,020 | 114,090 |
| 2008/05/27 | 6,960 | 7,030 | 6,920 | 6,990 | 139,470 |
| 2008/05/26 | 7,040 | 7,050 | 6,950 | 7,000 | 94,150 |
| 2008/05/23 | 7,090 | 7,140 | 7,010 | 7,040 | 108,350 |
| 2008/05/22 | 7,120 | 7,260 | 7,060 | 7,160 | 123,370 |
| 2008/05/21 | 7,110 | 7,220 | 7,110 | 7,200 | 113,750 |
| 2008/05/20 | 7,090 | 7,210 | 7,090 | 7,170 | 93,380 |
| 2008/05/19 | 7,120 | 7,210 | 7,110 | 7,120 | 68,720 |
| 2008/05/16 | 7,250 | 7,280 | 7,120 | 7,140 | 155,260 |
| 2008/05/15 | 7,320 | 7,360 | 7,270 | 7,270 | 94,230 |
| 2008/05/14 | 7,140 | 7,320 | 7,120 | 7,280 | 160,710 |
| 2008/05/13 | 7,210 | 7,210 | 7,070 | 7,130 | 151,650 |
| 2008/05/12 | 7,180 | 7,250 | 7,130 | 7,220 | 105,630 |
| 2008/05/09 | 7,300 | 7,330 | 7,180 | 7,220 | 194,490 |
| 2008/05/08 | 7,230 | 7,340 | 7,220 | 7,260 | 167,890 |
| 2008/05/07 | 7,190 | 7,270 | 7,150 | 7,210 | 145,140 |
| 2008/05/02 | 7,310 | 7,340 | 7,190 | 7,260 | 86,150 |
| 2008/05/01 | 7,270 | 7,350 | 7,220 | 7,240 | 55,360 |
| 2008/04/30 | 7,270 | 7,390 | 7,240 | 7,360 | 139,570 |
| 2008/04/28 | 7,130 | 7,260 | 7,120 | 7,180 | 126,380 |
| 2008/04/25 | 7,180 | 7,320 | 7,180 | 7,230 | 75,100 |
| 2008/04/24 | 7,140 | 7,250 | 7,110 | 7,200 | 89,150 |
| 2008/04/23 | 7,050 | 7,090 | 7,030 | 7,080 | 115,050 |
| 2008/04/22 | 7,300 | 7,300 | 7,120 | 7,150 | 90,710 |
| 2008/04/21 | 7,320 | 7,350 | 7,200 | 7,270 | 111,170 |
| 2008/04/18 | 7,190 | 7,230 | 7,060 | 7,180 | 79,150 |
| 2008/04/17 | 7,200 | 7,230 | 7,040 | 7,090 | 85,690 |
| 2008/04/16 | 7,100 | 7,180 | 7,090 | 7,120 | 48,420 |
| 2008/04/15 | 7,070 | 7,080 | 6,970 | 7,060 | 94,520 |
| 2008/04/14 | 7,030 | 7,060 | 6,940 | 7,010 | 86,150 |
| 2008/04/11 | 7,020 | 7,100 | 7,020 | 7,100 | 120,830 |
| 2008/04/10 | 6,970 | 7,040 | 6,860 | 6,910 | 170,140 |
| 2008/04/09 | 6,900 | 6,970 | 6,850 | 6,950 | 221,920 |
| 2008/04/08 | 7,230 | 7,270 | 7,060 | 7,070 | 131,710 |
| 2008/04/07 | 7,290 | 7,450 | 7,210 | 7,330 | 231,200 |
| 2008/04/04 | 7,130 | 7,160 | 7,030 | 7,090 | 68,050 |
| 2008/04/03 | 7,120 | 7,150 | 7,030 | 7,080 | 107,940 |
| 2008/04/02 | 7,180 | 7,360 | 7,120 | 7,170 | 135,550 |
| 2008/04/01 | 6,940 | 7,080 | 6,900 | 6,980 | 148,120 |
| 2008/03/31 | 6,770 | 6,920 | 6,600 | 6,900 | 196,530 |
| 2008/03/28 | 6,560 | 6,910 | 6,550 | 6,870 | 147,320 |
| 2008/03/27 | 6,600 | 6,600 | 6,420 | 6,490 | 155,300 |
| 2008/03/26 | 6,630 | 6,740 | 6,530 | 6,700 | 113,360 |
| 2008/03/25 | 6,620 | 6,760 | 6,590 | 6,630 | 114,420 |
| 2008/03/24 | 6,300 | 6,570 | 6,300 | 6,520 | 140,990 |
| 2008/03/21 | 6,150 | 6,430 | 6,110 | 6,400 | 129,010 |
| 2008/03/19 | 6,020 | 6,080 | 5,950 | 6,050 | 121,470 |
| 2008/03/18 | 5,880 | 5,990 | 5,800 | 5,930 | 143,870 |
| 2008/03/17 | 6,070 | 6,130 | 5,920 | 5,970 | 99,660 |
| 2008/03/14 | 6,160 | 6,220 | 6,040 | 6,060 | 170,100 |
| 2008/03/13 | 6,200 | 6,310 | 6,100 | 6,170 | 167,880 |
| 2008/03/12 | 6,200 | 6,300 | 6,160 | 6,210 | 157,710 |
| 2008/03/11 | 5,910 | 6,070 | 5,850 | 6,070 | 185,100 |
| 2008/03/10 | 6,080 | 6,130 | 5,870 | 5,940 | 194,820 |
| 2008/03/07 | 6,210 | 6,300 | 6,160 | 6,250 | 89,470 |
| 2008/03/06 | 6,320 | 6,420 | 6,270 | 6,370 | 81,320 |
| 2008/03/05 | 6,400 | 6,410 | 6,220 | 6,220 | 157,590 |
| 2008/03/04 | 6,350 | 6,380 | 6,260 | 6,320 | 119,560 |
| 2008/03/03 | 6,310 | 6,450 | 6,260 | 6,340 | 141,460 |
| 2008/02/29 | 6,430 | 6,430 | 6,260 | 6,410 | 99,390 |
| 2008/02/28 | 6,480 | 6,510 | 6,400 | 6,470 | 76,430 |
| 2008/02/27 | 6,420 | 6,540 | 6,420 | 6,500 | 144,540 |
| 2008/02/26 | 6,570 | 6,580 | 6,420 | 6,520 | 102,560 |
| 2008/02/25 | 6,360 | 6,610 | 6,340 | 6,550 | 118,090 |
| 2008/02/22 | 6,460 | 6,570 | 6,370 | 6,460 | 160,180 |
| 2008/02/21 | 6,650 | 6,740 | 6,390 | 6,430 | 226,570 |
| 2008/02/20 | 6,510 | 6,630 | 6,450 | 6,460 | 246,510 |
| 2008/02/19 | 6,490 | 6,500 | 6,360 | 6,390 | 227,690 |
| 2008/02/18 | 6,360 | 6,430 | 6,290 | 6,390 | 203,160 |
| 2008/02/15 | 6,260 | 6,440 | 6,260 | 6,420 | 334,720 |
| 2008/02/14 | 6,590 | 6,660 | 6,520 | 6,620 | 206,600 |
| 2008/02/13 | 6,600 | 6,610 | 6,460 | 6,490 | 211,160 |
| 2008/02/12 | 6,350 | 6,640 | 6,250 | 6,590 | 286,160 |
| 2008/02/08 | 6,650 | 6,800 | 6,480 | 6,640 | 151,220 |
| 2008/02/07 | 6,360 | 6,550 | 6,190 | 6,450 | 148,070 |
| 2008/02/06 | 6,420 | 6,540 | 6,360 | 6,380 | 186,380 |
| 2008/02/05 | 6,340 | 6,470 | 6,320 | 6,430 | 128,040 |
| 2008/02/04 | 6,500 | 6,530 | 6,340 | 6,410 | 216,750 |
| 2008/02/01 | 6,210 | 6,340 | 6,090 | 6,300 | 222,450 |
| 2008/01/31 | 5,980 | 6,230 | 5,930 | 6,200 | 238,680 |
| 2008/01/30 | 5,940 | 6,020 | 5,840 | 5,900 | 194,680 |
| 2008/01/29 | 5,660 | 5,770 | 5,620 | 5,730 | 169,790 |
| 2008/01/28 | 5,680 | 5,770 | 5,600 | 5,650 | 117,230 |
| 2008/01/25 | 5,590 | 5,790 | 5,590 | 5,790 | 163,280 |
| 2008/01/24 | 5,560 | 5,720 | 5,540 | 5,630 | 140,770 |
| 2008/01/23 | 5,680 | 5,760 | 5,500 | 5,590 | 155,120 |
| 2008/01/22 | 5,810 | 5,820 | 5,540 | 5,580 | 135,980 |
| 2008/01/21 | 5,970 | 6,070 | 5,910 | 5,910 | 124,250 |
| 2008/01/18 | 6,030 | 6,100 | 5,930 | 6,070 | 170,210 |
| 2008/01/17 | 6,030 | 6,190 | 5,970 | 6,060 | 312,320 |
| 2008/01/16 | 6,440 | 6,490 | 6,310 | 6,330 | 205,750 |
| 2008/01/15 | 6,490 | 6,670 | 6,360 | 6,400 | 280,440 |
| 2008/01/11 | 6,500 | 6,620 | 6,400 | 6,500 | 230,960 |
| 2008/01/10 | 6,550 | 6,600 | 6,470 | 6,600 | 186,270 |
| 2008/01/09 | 6,330 | 6,470 | 6,240 | 6,460 | 182,540 |
| 2008/01/08 | 6,080 | 6,370 | 6,080 | 6,330 | 237,680 |
| 2008/01/07 | 6,460 | 6,620 | 6,360 | 6,550 | 144,060 |
| 2008/01/04 | 6,850 | 6,850 | 6,620 | 6,640 | 152,170 |