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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,840 | 5,850 | 5,660 | 5,660 | 46,290 |
| 2009/12/29 | 5,750 | 5,780 | 5,690 | 5,740 | 32,180 |
| 2009/12/28 | 5,640 | 5,740 | 5,640 | 5,710 | 24,490 |
| 2009/12/25 | 5,650 | 5,650 | 5,600 | 5,600 | 14,240 |
| 2009/12/24 | 5,720 | 5,720 | 5,630 | 5,670 | 45,980 |
| 2009/12/22 | 5,750 | 5,750 | 5,650 | 5,680 | 39,080 |
| 2009/12/21 | 5,720 | 5,740 | 5,660 | 5,680 | 57,870 |
| 2009/12/18 | 5,690 | 5,740 | 5,600 | 5,740 | 78,650 |
| 2009/12/17 | 5,590 | 5,640 | 5,570 | 5,590 | 36,350 |
| 2009/12/16 | 5,520 | 5,660 | 5,500 | 5,630 | 88,920 |
| 2009/12/15 | 5,560 | 5,560 | 5,430 | 5,470 | 57,040 |
| 2009/12/14 | 5,540 | 5,560 | 5,470 | 5,550 | 66,520 |
| 2009/12/11 | 5,590 | 5,600 | 5,470 | 5,590 | 71,380 |
| 2009/12/10 | 5,500 | 5,590 | 5,500 | 5,540 | 57,910 |
| 2009/12/09 | 5,570 | 5,640 | 5,510 | 5,530 | 64,840 |
| 2009/12/08 | 5,580 | 5,700 | 5,560 | 5,650 | 69,670 |
| 2009/12/07 | 5,730 | 5,730 | 5,520 | 5,570 | 85,690 |
| 2009/12/04 | 5,710 | 5,710 | 5,540 | 5,630 | 80,890 |
| 2009/12/03 | 5,460 | 5,540 | 5,400 | 5,540 | 65,950 |
| 2009/12/02 | 5,470 | 5,470 | 5,370 | 5,390 | 87,590 |
| 2009/12/01 | 5,350 | 5,550 | 5,350 | 5,520 | 75,060 |
| 2009/11/30 | 5,320 | 5,370 | 5,260 | 5,370 | 55,020 |
| 2009/11/27 | 5,110 | 5,270 | 5,080 | 5,230 | 49,220 |
| 2009/11/26 | 5,150 | 5,150 | 5,090 | 5,140 | 57,390 |
| 2009/11/25 | 5,330 | 5,330 | 5,190 | 5,210 | 58,890 |
| 2009/11/24 | 5,250 | 5,320 | 5,230 | 5,260 | 74,500 |
| 2009/11/20 | 5,200 | 5,250 | 5,170 | 5,240 | 45,120 |
| 2009/11/19 | 5,270 | 5,320 | 5,170 | 5,250 | 63,150 |
| 2009/11/18 | 5,220 | 5,390 | 5,220 | 5,320 | 92,030 |
| 2009/11/17 | 5,190 | 5,250 | 5,170 | 5,200 | 114,440 |
| 2009/11/16 | 5,440 | 5,510 | 5,430 | 5,430 | 84,430 |
| 2009/11/13 | 5,540 | 5,580 | 5,490 | 5,540 | 122,400 |
| 2009/11/12 | 5,620 | 5,630 | 5,530 | 5,620 | 92,790 |
| 2009/11/11 | 5,630 | 5,630 | 5,490 | 5,610 | 135,540 |
| 2009/11/10 | 5,720 | 5,740 | 5,630 | 5,660 | 58,440 |
| 2009/11/09 | 5,750 | 5,750 | 5,670 | 5,710 | 73,310 |
| 2009/11/06 | 5,730 | 5,790 | 5,690 | 5,710 | 97,960 |
| 2009/11/05 | 5,770 | 5,780 | 5,640 | 5,700 | 121,720 |
| 2009/11/04 | 5,300 | 5,470 | 5,300 | 5,470 | 108,660 |
| 2009/11/02 | 5,550 | 5,580 | 5,410 | 5,500 | 94,550 |
| 2009/10/30 | 5,650 | 5,660 | 5,520 | 5,540 | 69,330 |
| 2009/10/29 | 5,570 | 5,650 | 5,540 | 5,560 | 135,440 |
| 2009/10/28 | 5,520 | 5,630 | 5,510 | 5,560 | 103,180 |
| 2009/10/27 | 5,390 | 5,440 | 5,390 | 5,420 | 43,950 |
| 2009/10/26 | 5,440 | 5,480 | 5,360 | 5,450 | 45,200 |
| 2009/10/23 | 5,450 | 5,500 | 5,390 | 5,400 | 79,280 |
| 2009/10/22 | 5,350 | 5,500 | 5,350 | 5,410 | 98,270 |
| 2009/10/21 | 5,360 | 5,400 | 5,350 | 5,360 | 62,400 |
| 2009/10/20 | 5,470 | 5,470 | 5,380 | 5,420 | 58,860 |
| 2009/10/19 | 5,300 | 5,420 | 5,300 | 5,390 | 108,930 |
| 2009/10/16 | 5,410 | 5,470 | 5,320 | 5,380 | 92,860 |
| 2009/10/15 | 5,420 | 5,550 | 5,410 | 5,460 | 106,470 |
| 2009/10/14 | 5,420 | 5,470 | 5,330 | 5,420 | 128,980 |
| 2009/10/13 | 5,330 | 5,380 | 5,270 | 5,320 | 80,870 |
| 2009/10/09 | 5,310 | 5,340 | 5,210 | 5,320 | 100,010 |
| 2009/10/08 | 5,240 | 5,270 | 5,200 | 5,250 | 67,240 |
| 2009/10/07 | 5,250 | 5,280 | 5,190 | 5,230 | 102,230 |
| 2009/10/06 | 5,280 | 5,330 | 5,130 | 5,180 | 91,130 |
| 2009/10/05 | 5,250 | 5,260 | 5,150 | 5,210 | 66,030 |
| 2009/10/02 | 5,490 | 5,500 | 5,200 | 5,240 | 89,110 |
| 2009/10/01 | 5,530 | 5,530 | 5,380 | 5,400 | 85,140 |
| 2009/09/30 | 5,340 | 5,370 | 5,260 | 5,350 | 83,790 |
| 2009/09/29 | 5,260 | 5,320 | 5,200 | 5,300 | 166,700 |
| 2009/09/28 | 5,130 | 5,210 | 5,090 | 5,110 | 59,490 |
| 2009/09/25 | 5,100 | 5,170 | 5,040 | 5,130 | 84,340 |
| 2009/09/24 | 5,050 | 5,320 | 5,050 | 5,270 | 205,990 |
| 2009/09/18 | 5,300 | 5,390 | 5,300 | 5,320 | 87,630 |
| 2009/09/17 | 5,280 | 5,340 | 5,250 | 5,300 | 116,330 |
| 2009/09/16 | 5,260 | 5,370 | 5,250 | 5,270 | 123,600 |
| 2009/09/15 | 5,460 | 5,460 | 5,290 | 5,360 | 93,830 |
| 2009/09/14 | 5,540 | 5,570 | 5,390 | 5,450 | 60,900 |
| 2009/09/11 | 5,790 | 5,790 | 5,540 | 5,600 | 82,310 |
| 2009/09/10 | 5,610 | 5,750 | 5,610 | 5,720 | 64,400 |
| 2009/09/09 | 5,600 | 5,600 | 5,510 | 5,580 | 49,160 |
| 2009/09/08 | 5,500 | 5,580 | 5,480 | 5,580 | 52,790 |
| 2009/09/07 | 5,600 | 5,610 | 5,500 | 5,500 | 32,650 |
| 2009/09/04 | 5,630 | 5,640 | 5,530 | 5,570 | 57,990 |
| 2009/09/03 | 5,660 | 5,770 | 5,650 | 5,680 | 56,250 |
| 2009/09/02 | 5,680 | 5,710 | 5,600 | 5,660 | 133,650 |
| 2009/09/01 | 5,810 | 5,880 | 5,780 | 5,850 | 75,080 |
| 2009/08/31 | 5,900 | 5,940 | 5,820 | 5,860 | 106,840 |
| 2009/08/28 | 6,010 | 6,010 | 5,860 | 5,900 | 86,970 |
| 2009/08/27 | 6,020 | 6,060 | 5,900 | 5,910 | 98,400 |
| 2009/08/26 | 6,260 | 6,260 | 6,050 | 6,070 | 97,000 |
| 2009/08/25 | 6,130 | 6,240 | 6,130 | 6,210 | 73,480 |
| 2009/08/24 | 6,140 | 6,350 | 6,090 | 6,220 | 105,940 |
| 2009/08/21 | 5,640 | 5,750 | 5,630 | 5,740 | 55,490 |
| 2009/08/20 | 5,570 | 5,710 | 5,520 | 5,670 | 35,600 |
| 2009/08/19 | 5,610 | 5,670 | 5,570 | 5,580 | 48,250 |
| 2009/08/18 | 5,600 | 5,680 | 5,600 | 5,660 | 75,800 |
| 2009/08/17 | 5,680 | 5,740 | 5,630 | 5,680 | 71,960 |
| 2009/08/14 | 5,740 | 5,830 | 5,680 | 5,680 | 51,600 |
| 2009/08/13 | 5,730 | 5,800 | 5,660 | 5,730 | 34,950 |
| 2009/08/12 | 5,750 | 5,760 | 5,690 | 5,740 | 69,840 |
| 2009/08/11 | 5,650 | 5,760 | 5,650 | 5,750 | 69,850 |
| 2009/08/10 | 5,780 | 5,780 | 5,640 | 5,680 | 84,080 |
| 2009/08/07 | 5,800 | 5,800 | 5,610 | 5,680 | 77,240 |
| 2009/08/06 | 5,900 | 5,920 | 5,790 | 5,800 | 130,310 |
| 2009/08/05 | 6,140 | 6,170 | 5,910 | 5,950 | 126,140 |
| 2009/08/04 | 6,110 | 6,180 | 6,090 | 6,130 | 73,480 |
| 2009/08/03 | 6,070 | 6,100 | 5,980 | 5,990 | 39,600 |
| 2009/07/31 | 5,840 | 5,920 | 5,820 | 5,920 | 85,680 |
| 2009/07/30 | 5,700 | 5,700 | 5,580 | 5,630 | 40,070 |
| 2009/07/29 | 5,660 | 5,750 | 5,600 | 5,690 | 48,710 |
| 2009/07/28 | 5,650 | 5,760 | 5,570 | 5,700 | 67,090 |
| 2009/07/27 | 5,650 | 5,690 | 5,630 | 5,650 | 58,520 |
| 2009/07/24 | 5,460 | 5,600 | 5,370 | 5,600 | 127,280 |
| 2009/07/23 | 5,380 | 5,430 | 5,350 | 5,360 | 84,220 |
| 2009/07/22 | 5,520 | 5,540 | 5,400 | 5,420 | 100,050 |
| 2009/07/21 | 5,490 | 5,570 | 5,420 | 5,510 | 105,170 |
| 2009/07/17 | 5,300 | 5,340 | 5,250 | 5,300 | 93,120 |
| 2009/07/16 | 5,250 | 5,290 | 5,150 | 5,220 | 118,500 |
| 2009/07/15 | 5,250 | 5,260 | 5,160 | 5,240 | 106,380 |
| 2009/07/14 | 5,110 | 5,170 | 5,070 | 5,130 | 113,990 |
| 2009/07/13 | 5,110 | 5,220 | 4,980 | 5,010 | 108,710 |
| 2009/07/10 | 4,910 | 5,010 | 4,900 | 4,980 | 68,650 |
| 2009/07/09 | 5,060 | 5,080 | 4,910 | 4,950 | 114,180 |
| 2009/07/08 | 5,170 | 5,200 | 5,110 | 5,160 | 98,570 |
| 2009/07/07 | 5,090 | 5,280 | 5,090 | 5,230 | 100,290 |
| 2009/07/06 | 5,080 | 5,080 | 5,020 | 5,060 | 55,770 |
| 2009/07/03 | 5,080 | 5,100 | 5,000 | 5,060 | 81,730 |
| 2009/07/02 | 5,120 | 5,170 | 5,020 | 5,070 | 99,030 |
| 2009/07/01 | 4,930 | 5,070 | 4,930 | 5,020 | 110,060 |
| 2009/06/30 | 4,940 | 5,040 | 4,910 | 4,970 | 88,580 |
| 2009/06/29 | 4,970 | 5,020 | 4,870 | 4,870 | 83,180 |
| 2009/06/26 | 4,970 | 5,070 | 4,970 | 5,020 | 77,310 |
| 2009/06/25 | 4,890 | 5,030 | 4,850 | 4,950 | 115,600 |
| 2009/06/24 | 4,840 | 4,890 | 4,790 | 4,830 | 58,410 |
| 2009/06/23 | 4,840 | 4,870 | 4,780 | 4,830 | 83,500 |
| 2009/06/22 | 4,840 | 4,920 | 4,840 | 4,890 | 97,370 |
| 2009/06/19 | 4,960 | 4,960 | 4,870 | 4,890 | 82,200 |
| 2009/06/18 | 4,920 | 5,030 | 4,910 | 4,940 | 69,340 |
| 2009/06/17 | 4,890 | 5,080 | 4,830 | 4,960 | 175,430 |
| 2009/06/16 | 4,960 | 5,020 | 4,910 | 4,940 | 151,060 |
| 2009/06/15 | 5,140 | 5,180 | 5,040 | 5,080 | 166,470 |
| 2009/06/12 | 5,110 | 5,320 | 5,090 | 5,240 | 182,280 |
| 2009/06/11 | 5,150 | 5,280 | 5,050 | 5,200 | 167,500 |
| 2009/06/10 | 5,250 | 5,250 | 5,150 | 5,210 | 135,390 |
| 2009/06/09 | 5,190 | 5,230 | 5,130 | 5,160 | 89,310 |
| 2009/06/08 | 5,150 | 5,210 | 5,090 | 5,140 | 117,060 |
| 2009/06/05 | 5,160 | 5,160 | 5,020 | 5,080 | 156,160 |
| 2009/06/04 | 5,360 | 5,410 | 5,100 | 5,180 | 190,210 |
| 2009/06/03 | 5,340 | 5,460 | 5,330 | 5,420 | 70,160 |
| 2009/06/02 | 5,490 | 5,500 | 5,320 | 5,420 | 86,120 |
| 2009/06/01 | 5,380 | 5,480 | 5,320 | 5,400 | 72,590 |
| 2009/05/29 | 5,320 | 5,450 | 5,210 | 5,400 | 137,700 |
| 2009/05/28 | 5,250 | 5,370 | 5,240 | 5,310 | 131,960 |
| 2009/05/27 | 5,400 | 5,440 | 5,270 | 5,430 | 97,570 |
| 2009/05/26 | 5,220 | 5,410 | 5,210 | 5,360 | 86,050 |
| 2009/05/25 | 5,200 | 5,300 | 5,200 | 5,300 | 85,410 |
| 2009/05/22 | 5,300 | 5,410 | 5,240 | 5,280 | 128,340 |
| 2009/05/21 | 5,440 | 5,580 | 5,370 | 5,400 | 136,380 |
| 2009/05/20 | 5,290 | 5,580 | 5,280 | 5,540 | 208,900 |
| 2009/05/19 | 5,070 | 5,190 | 5,060 | 5,090 | 73,970 |
| 2009/05/18 | 5,040 | 5,070 | 4,950 | 4,980 | 52,210 |
| 2009/05/15 | 4,880 | 5,120 | 4,880 | 5,030 | 96,970 |
| 2009/05/14 | 4,970 | 5,120 | 4,970 | 5,030 | 158,090 |
| 2009/05/13 | 4,930 | 5,310 | 4,930 | 5,210 | 145,810 |
| 2009/05/12 | 4,950 | 5,010 | 4,860 | 4,900 | 134,560 |
| 2009/05/11 | 4,860 | 4,970 | 4,860 | 4,940 | 91,530 |
| 2009/05/08 | 4,770 | 4,800 | 4,730 | 4,800 | 61,330 |
| 2009/05/07 | 4,830 | 4,830 | 4,650 | 4,670 | 105,750 |
| 2009/05/01 | 4,480 | 4,510 | 4,410 | 4,490 | 87,010 |
| 2009/04/30 | 4,500 | 4,580 | 4,450 | 4,450 | 101,400 |
| 2009/04/28 | 4,520 | 4,630 | 4,450 | 4,450 | 97,530 |
| 2009/04/27 | 4,510 | 4,570 | 4,440 | 4,500 | 70,310 |
| 2009/04/24 | 4,730 | 4,740 | 4,560 | 4,560 | 70,460 |
| 2009/04/23 | 4,690 | 4,810 | 4,580 | 4,780 | 92,030 |
| 2009/04/22 | 4,680 | 4,740 | 4,590 | 4,600 | 73,830 |
| 2009/04/21 | 4,680 | 4,680 | 4,470 | 4,630 | 73,890 |
| 2009/04/20 | 4,640 | 4,690 | 4,610 | 4,680 | 64,710 |
| 2009/04/17 | 4,700 | 4,750 | 4,610 | 4,630 | 72,540 |
| 2009/04/16 | 4,690 | 4,840 | 4,650 | 4,690 | 115,780 |
| 2009/04/15 | 4,610 | 4,670 | 4,540 | 4,630 | 114,950 |
| 2009/04/14 | 4,560 | 4,580 | 4,430 | 4,460 | 68,300 |
| 2009/04/13 | 4,560 | 4,640 | 4,530 | 4,610 | 52,560 |
| 2009/04/10 | 4,530 | 4,620 | 4,490 | 4,580 | 105,920 |
| 2009/04/09 | 4,400 | 4,600 | 4,330 | 4,570 | 110,860 |
| 2009/04/08 | 4,260 | 4,460 | 4,260 | 4,400 | 162,860 |
| 2009/04/07 | 4,430 | 4,470 | 4,320 | 4,410 | 99,580 |
| 2009/04/06 | 4,600 | 4,670 | 4,520 | 4,530 | 76,160 |
| 2009/04/03 | 4,460 | 4,540 | 4,390 | 4,450 | 146,980 |
| 2009/04/02 | 4,410 | 4,480 | 4,270 | 4,410 | 100,550 |
| 2009/04/01 | 4,180 | 4,280 | 4,140 | 4,260 | 147,040 |
| 2009/03/31 | 4,480 | 4,550 | 4,260 | 4,300 | 146,750 |
| 2009/03/30 | 4,620 | 4,620 | 4,410 | 4,440 | 162,080 |
| 2009/03/27 | 4,860 | 5,050 | 4,820 | 4,850 | 97,800 |
| 2009/03/26 | 4,690 | 4,740 | 4,630 | 4,720 | 78,420 |
| 2009/03/25 | 4,660 | 4,700 | 4,560 | 4,620 | 308,070 |
| 2009/03/24 | 4,830 | 4,830 | 4,660 | 4,780 | 188,590 |
| 2009/03/23 | 4,490 | 4,580 | 4,410 | 4,580 | 149,160 |
| 2009/03/19 | 4,480 | 4,510 | 4,320 | 4,340 | 109,720 |
| 2009/03/18 | 4,300 | 4,410 | 4,300 | 4,380 | 112,330 |
| 2009/03/17 | 4,280 | 4,290 | 4,180 | 4,240 | 81,280 |
| 2009/03/16 | 4,120 | 4,250 | 4,120 | 4,210 | 118,210 |
| 2009/03/13 | 4,140 | 4,230 | 4,050 | 4,080 | 173,330 |
| 2009/03/12 | 3,990 | 4,100 | 3,940 | 4,020 | 140,270 |
| 2009/03/11 | 4,050 | 4,090 | 3,970 | 4,010 | 110,390 |
| 2009/03/10 | 4,160 | 4,180 | 3,950 | 3,950 | 155,100 |
| 2009/03/09 | 4,280 | 4,350 | 4,080 | 4,130 | 187,540 |
| 2009/03/06 | 4,050 | 4,230 | 4,010 | 4,190 | 163,530 |
| 2009/03/05 | 3,990 | 4,110 | 3,940 | 4,040 | 178,670 |
| 2009/03/04 | 3,920 | 4,020 | 3,860 | 3,990 | 170,400 |
| 2009/03/03 | 3,840 | 3,950 | 3,810 | 3,880 | 170,590 |
| 2009/03/02 | 3,880 | 4,000 | 3,810 | 3,890 | 156,770 |
| 2009/02/27 | 3,930 | 3,980 | 3,910 | 3,970 | 152,890 |
| 2009/02/26 | 3,750 | 3,830 | 3,750 | 3,780 | 139,800 |
| 2009/02/25 | 3,810 | 3,830 | 3,720 | 3,800 | 199,840 |
| 2009/02/24 | 3,710 | 3,740 | 3,630 | 3,720 | 160,890 |
| 2009/02/23 | 3,790 | 3,850 | 3,750 | 3,840 | 124,740 |
| 2009/02/20 | 4,040 | 4,090 | 3,880 | 3,920 | 110,700 |
| 2009/02/19 | 3,990 | 4,030 | 3,910 | 3,990 | 158,870 |
| 2009/02/18 | 3,830 | 3,850 | 3,770 | 3,840 | 99,220 |
| 2009/02/17 | 3,860 | 3,930 | 3,850 | 3,860 | 144,450 |
| 2009/02/16 | 4,000 | 4,030 | 3,880 | 3,910 | 125,750 |
| 2009/02/13 | 3,910 | 3,950 | 3,850 | 3,920 | 101,280 |
| 2009/02/12 | 3,850 | 3,940 | 3,820 | 3,900 | 158,220 |
| 2009/02/10 | 3,880 | 3,960 | 3,850 | 3,950 | 199,250 |
| 2009/02/09 | 4,170 | 4,170 | 3,830 | 3,830 | 175,170 |
| 2009/02/06 | 4,310 | 4,330 | 4,040 | 4,080 | 157,370 |
| 2009/02/05 | 4,240 | 4,270 | 4,140 | 4,210 | 199,960 |
| 2009/02/04 | 3,970 | 4,390 | 3,930 | 4,320 | 364,600 |
| 2009/02/03 | 3,980 | 4,070 | 3,910 | 3,960 | 170,490 |
| 2009/02/02 | 3,830 | 3,930 | 3,760 | 3,930 | 222,000 |
| 2009/01/30 | 4,000 | 4,000 | 3,810 | 3,880 | 223,080 |
| 2009/01/29 | 4,210 | 4,260 | 3,960 | 4,000 | 221,080 |
| 2009/01/28 | 4,230 | 4,330 | 4,150 | 4,190 | 136,420 |
| 2009/01/27 | 4,130 | 4,200 | 4,060 | 4,130 | 211,370 |
| 2009/01/26 | 4,140 | 4,150 | 4,010 | 4,030 | 102,700 |
| 2009/01/23 | 4,030 | 4,130 | 3,960 | 4,090 | 177,320 |
| 2009/01/22 | 3,930 | 4,070 | 3,890 | 4,030 | 181,590 |
| 2009/01/21 | 3,960 | 4,000 | 3,890 | 3,920 | 159,120 |
| 2009/01/20 | 4,140 | 4,140 | 3,960 | 4,050 | 149,840 |
| 2009/01/19 | 4,050 | 4,170 | 4,020 | 4,140 | 177,300 |
| 2009/01/16 | 4,080 | 4,150 | 4,010 | 4,040 | 184,940 |
| 2009/01/15 | 4,050 | 4,170 | 3,980 | 4,030 | 358,620 |
| 2009/01/14 | 4,160 | 4,200 | 4,060 | 4,150 | 181,690 |
| 2009/01/13 | 4,360 | 4,370 | 4,110 | 4,140 | 193,310 |
| 2009/01/09 | 4,500 | 4,500 | 4,450 | 4,460 | 127,120 |
| 2009/01/08 | 4,450 | 4,510 | 4,340 | 4,480 | 184,450 |
| 2009/01/07 | 4,470 | 4,570 | 4,420 | 4,550 | 285,880 |
| 2009/01/06 | 4,420 | 4,420 | 4,230 | 4,370 | 233,740 |
| 2009/01/05 | 4,730 | 4,740 | 4,340 | 4,350 | 119,600 |