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 |
|---|---|---|---|---|---|
| 2010/12/30 | 6,680 | 6,770 | 6,620 | 6,640 | 62,020 |
| 2010/12/29 | 6,690 | 6,700 | 6,630 | 6,700 | 26,970 |
| 2010/12/28 | 6,660 | 6,670 | 6,630 | 6,650 | 14,750 |
| 2010/12/27 | 6,650 | 6,700 | 6,650 | 6,660 | 34,050 |
| 2010/12/24 | 6,710 | 6,710 | 6,630 | 6,660 | 29,470 |
| 2010/12/22 | 6,630 | 6,720 | 6,630 | 6,710 | 68,050 |
| 2010/12/21 | 6,600 | 6,730 | 6,590 | 6,690 | 75,730 |
| 2010/12/20 | 6,560 | 6,670 | 6,560 | 6,600 | 93,140 |
| 2010/12/17 | 6,410 | 6,500 | 6,380 | 6,480 | 68,220 |
| 2010/12/16 | 6,390 | 6,480 | 6,360 | 6,450 | 36,910 |
| 2010/12/15 | 6,500 | 6,520 | 6,390 | 6,460 | 60,060 |
| 2010/12/14 | 6,460 | 6,500 | 6,410 | 6,490 | 62,770 |
| 2010/12/13 | 6,390 | 6,450 | 6,330 | 6,450 | 52,240 |
| 2010/12/10 | 6,320 | 6,380 | 6,270 | 6,330 | 118,550 |
| 2010/12/09 | 6,330 | 6,390 | 6,290 | 6,350 | 32,400 |
| 2010/12/08 | 6,350 | 6,390 | 6,300 | 6,370 | 71,080 |
| 2010/12/07 | 6,310 | 6,340 | 6,290 | 6,340 | 55,960 |
| 2010/12/06 | 6,320 | 6,320 | 6,260 | 6,300 | 49,920 |
| 2010/12/03 | 6,240 | 6,280 | 6,220 | 6,280 | 43,460 |
| 2010/12/02 | 6,230 | 6,240 | 6,190 | 6,230 | 51,680 |
| 2010/12/01 | 6,090 | 6,150 | 6,020 | 6,150 | 57,700 |
| 2010/11/30 | 6,150 | 6,200 | 6,060 | 6,060 | 74,540 |
| 2010/11/29 | 6,180 | 6,240 | 6,150 | 6,230 | 46,500 |
| 2010/11/26 | 6,100 | 6,190 | 6,100 | 6,170 | 33,080 |
| 2010/11/25 | 6,230 | 6,270 | 6,110 | 6,130 | 113,190 |
| 2010/11/24 | 6,260 | 6,350 | 6,240 | 6,270 | 57,290 |
| 2010/11/22 | 6,310 | 6,320 | 6,250 | 6,250 | 46,990 |
| 2010/11/19 | 6,320 | 6,350 | 6,250 | 6,300 | 70,700 |
| 2010/11/18 | 6,250 | 6,320 | 6,180 | 6,320 | 96,720 |
| 2010/11/17 | 6,200 | 6,240 | 5,740 | 6,230 | 116,700 |
| 2010/11/16 | 6,320 | 6,370 | 6,250 | 6,300 | 72,030 |
| 2010/11/15 | 6,330 | 6,340 | 6,270 | 6,320 | 54,250 |
| 2010/11/12 | 6,270 | 6,320 | 6,250 | 6,260 | 53,820 |
| 2010/11/11 | 6,330 | 6,330 | 6,230 | 6,230 | 57,790 |
| 2010/11/10 | 6,180 | 6,310 | 6,180 | 6,310 | 49,670 |
| 2010/11/09 | 6,280 | 6,320 | 6,210 | 6,260 | 77,900 |
| 2010/11/08 | 6,300 | 6,350 | 6,220 | 6,260 | 101,050 |
| 2010/11/05 | 6,300 | 6,330 | 6,220 | 6,280 | 75,260 |
| 2010/11/04 | 6,240 | 6,300 | 6,190 | 6,290 | 108,390 |
| 2010/11/02 | 6,160 | 6,170 | 6,110 | 6,150 | 29,580 |
| 2010/11/01 | 6,190 | 6,260 | 6,150 | 6,160 | 48,030 |
| 2010/10/29 | 6,130 | 6,260 | 6,130 | 6,260 | 90,330 |
| 2010/10/28 | 6,190 | 6,330 | 6,120 | 6,220 | 129,280 |
| 2010/10/27 | 6,280 | 6,290 | 6,190 | 6,250 | 61,210 |
| 2010/10/26 | 6,270 | 6,330 | 6,210 | 6,300 | 79,250 |
| 2010/10/25 | 6,240 | 6,270 | 6,190 | 6,230 | 57,540 |
| 2010/10/22 | 6,170 | 6,290 | 6,120 | 6,240 | 42,170 |
| 2010/10/21 | 6,220 | 6,230 | 6,120 | 6,230 | 43,900 |
| 2010/10/20 | 6,170 | 6,230 | 6,120 | 6,210 | 41,070 |
| 2010/10/19 | 6,300 | 6,330 | 6,240 | 6,330 | 46,990 |
| 2010/10/18 | 6,230 | 6,330 | 6,190 | 6,250 | 23,020 |
| 2010/10/15 | 6,250 | 6,310 | 6,140 | 6,210 | 48,880 |
| 2010/10/14 | 6,360 | 6,410 | 6,240 | 6,240 | 79,480 |
| 2010/10/13 | 6,140 | 6,280 | 6,080 | 6,280 | 105,610 |
| 2010/10/12 | 6,390 | 6,390 | 6,050 | 6,080 | 73,120 |
| 2010/10/08 | 6,280 | 6,380 | 6,220 | 6,360 | 98,580 |
| 2010/10/07 | 6,170 | 6,310 | 6,150 | 6,210 | 72,320 |
| 2010/10/06 | 6,240 | 6,240 | 6,130 | 6,170 | 56,180 |
| 2010/10/05 | 6,090 | 6,180 | 6,040 | 6,160 | 88,110 |
| 2010/10/04 | 6,100 | 6,170 | 6,050 | 6,060 | 54,770 |
| 2010/10/01 | 6,230 | 6,230 | 6,030 | 6,130 | 92,300 |
| 2010/09/30 | 6,330 | 6,390 | 6,210 | 6,230 | 146,590 |
| 2010/09/29 | 6,350 | 6,400 | 6,300 | 6,320 | 72,760 |
| 2010/09/28 | 6,250 | 6,330 | 6,230 | 6,320 | 45,320 |
| 2010/09/27 | 6,310 | 6,330 | 6,210 | 6,330 | 95,440 |
| 2010/09/24 | 6,250 | 6,370 | 6,240 | 6,290 | 104,430 |
| 2010/09/22 | 6,310 | 6,330 | 6,300 | 6,320 | 49,760 |
| 2010/09/21 | 6,320 | 6,360 | 6,300 | 6,310 | 78,320 |
| 2010/09/17 | 6,320 | 6,360 | 6,270 | 6,310 | 63,180 |
| 2010/09/16 | 6,480 | 6,490 | 6,310 | 6,320 | 38,780 |
| 2010/09/15 | 6,350 | 6,490 | 6,320 | 6,420 | 81,410 |
| 2010/09/14 | 6,320 | 6,420 | 6,230 | 6,330 | 237,540 |
| 2010/09/13 | 6,340 | 6,390 | 6,280 | 6,360 | 61,860 |
| 2010/09/10 | 6,350 | 6,400 | 6,280 | 6,320 | 89,490 |
| 2010/09/09 | 6,350 | 6,390 | 6,300 | 6,310 | 106,070 |
| 2010/09/08 | 6,230 | 6,400 | 6,200 | 6,320 | 89,770 |
| 2010/09/07 | 6,310 | 6,330 | 6,240 | 6,330 | 87,210 |
| 2010/09/06 | 6,400 | 6,410 | 6,280 | 6,400 | 38,810 |
| 2010/09/03 | 6,270 | 6,390 | 6,250 | 6,330 | 38,580 |
| 2010/09/02 | 6,380 | 6,380 | 6,260 | 6,320 | 48,540 |
| 2010/09/01 | 6,230 | 6,300 | 6,140 | 6,290 | 71,270 |
| 2010/08/31 | 6,250 | 6,290 | 6,190 | 6,200 | 94,400 |
| 2010/08/30 | 6,290 | 6,360 | 6,220 | 6,240 | 40,680 |
| 2010/08/27 | 6,150 | 6,230 | 6,110 | 6,220 | 50,340 |
| 2010/08/26 | 6,150 | 6,210 | 6,100 | 6,200 | 80,020 |
| 2010/08/25 | 6,030 | 6,090 | 6,020 | 6,080 | 53,750 |
| 2010/08/24 | 6,040 | 6,100 | 6,010 | 6,050 | 53,370 |
| 2010/08/23 | 6,050 | 6,070 | 6,020 | 6,030 | 46,010 |
| 2010/08/20 | 6,020 | 6,070 | 6,020 | 6,050 | 58,760 |
| 2010/08/19 | 6,070 | 6,110 | 6,050 | 6,090 | 63,790 |
| 2010/08/18 | 6,120 | 6,120 | 6,030 | 6,090 | 73,770 |
| 2010/08/17 | 6,090 | 6,130 | 6,060 | 6,110 | 45,910 |
| 2010/08/16 | 6,100 | 6,170 | 6,090 | 6,150 | 44,900 |
| 2010/08/13 | 6,100 | 6,170 | 6,090 | 6,160 | 59,770 |
| 2010/08/12 | 6,140 | 6,200 | 6,100 | 6,140 | 48,200 |
| 2010/08/11 | 6,320 | 6,340 | 6,240 | 6,240 | 27,680 |
| 2010/08/10 | 6,500 | 6,520 | 6,360 | 6,400 | 48,030 |
| 2010/08/09 | 6,420 | 6,520 | 6,410 | 6,510 | 32,060 |
| 2010/08/06 | 6,410 | 6,550 | 6,390 | 6,460 | 91,980 |
| 2010/08/05 | 6,550 | 6,600 | 6,430 | 6,440 | 101,080 |
| 2010/08/04 | 6,400 | 6,430 | 6,350 | 6,400 | 83,690 |
| 2010/08/03 | 6,500 | 6,530 | 6,400 | 6,450 | 30,790 |
| 2010/08/02 | 6,510 | 6,580 | 6,430 | 6,450 | 51,500 |
| 2010/07/30 | 6,640 | 6,780 | 6,360 | 6,500 | 111,510 |
| 2010/07/29 | 6,480 | 6,520 | 6,440 | 6,440 | 43,660 |
| 2010/07/28 | 6,520 | 6,540 | 6,430 | 6,490 | 96,430 |
| 2010/07/27 | 6,450 | 6,480 | 6,410 | 6,460 | 35,660 |
| 2010/07/26 | 6,470 | 6,510 | 6,450 | 6,470 | 25,240 |
| 2010/07/23 | 6,480 | 6,490 | 6,410 | 6,440 | 68,960 |
| 2010/07/22 | 6,360 | 6,440 | 6,340 | 6,410 | 144,130 |
| 2010/07/21 | 6,460 | 6,460 | 6,330 | 6,360 | 43,630 |
| 2010/07/20 | 6,260 | 6,480 | 6,250 | 6,400 | 96,230 |
| 2010/07/16 | 6,380 | 6,400 | 6,310 | 6,340 | 70,640 |
| 2010/07/15 | 6,390 | 6,450 | 6,370 | 6,380 | 53,390 |
| 2010/07/14 | 6,440 | 6,510 | 6,370 | 6,440 | 49,640 |
| 2010/07/13 | 6,460 | 6,500 | 6,300 | 6,340 | 111,110 |
| 2010/07/12 | 6,350 | 6,390 | 6,290 | 6,360 | 37,500 |
| 2010/07/09 | 6,260 | 6,400 | 6,260 | 6,320 | 72,340 |
| 2010/07/08 | 6,430 | 6,440 | 6,330 | 6,340 | 114,340 |
| 2010/07/07 | 6,340 | 6,410 | 6,280 | 6,400 | 77,050 |
| 2010/07/06 | 6,330 | 6,430 | 6,300 | 6,420 | 36,890 |
| 2010/07/05 | 6,390 | 6,470 | 6,370 | 6,450 | 30,410 |
| 2010/07/02 | 6,410 | 6,440 | 6,340 | 6,390 | 66,230 |
| 2010/07/01 | 6,300 | 6,390 | 6,250 | 6,370 | 81,360 |
| 2010/06/30 | 6,230 | 6,420 | 6,220 | 6,370 | 138,550 |
| 2010/06/29 | 6,570 | 6,620 | 6,370 | 6,400 | 150,710 |
| 2010/06/28 | 6,600 | 6,660 | 6,600 | 6,630 | 88,860 |
| 2010/06/25 | 6,630 | 6,850 | 6,610 | 6,710 | 207,100 |
| 2010/06/24 | 6,410 | 6,470 | 6,370 | 6,430 | 32,710 |
| 2010/06/23 | 6,360 | 6,450 | 6,330 | 6,390 | 46,580 |
| 2010/06/22 | 6,510 | 6,540 | 6,470 | 6,490 | 101,450 |
| 2010/06/21 | 6,510 | 6,650 | 6,490 | 6,640 | 47,350 |
| 2010/06/18 | 6,460 | 6,530 | 6,390 | 6,440 | 65,800 |
| 2010/06/17 | 6,480 | 6,560 | 6,430 | 6,490 | 72,500 |
| 2010/06/16 | 6,480 | 6,560 | 6,440 | 6,540 | 67,870 |
| 2010/06/15 | 6,400 | 6,460 | 6,370 | 6,440 | 44,040 |
| 2010/06/14 | 6,420 | 6,510 | 6,400 | 6,440 | 92,800 |
| 2010/06/11 | 6,390 | 6,410 | 6,300 | 6,360 | 137,120 |
| 2010/06/10 | 6,110 | 6,250 | 6,070 | 6,230 | 105,550 |
| 2010/06/09 | 5,800 | 6,030 | 5,800 | 6,030 | 192,560 |
| 2010/06/08 | 5,900 | 5,990 | 5,860 | 5,950 | 61,650 |
| 2010/06/07 | 5,970 | 5,970 | 5,910 | 5,950 | 82,770 |
| 2010/06/04 | 6,050 | 6,080 | 6,040 | 6,070 | 76,230 |
| 2010/06/03 | 6,090 | 6,190 | 6,050 | 6,120 | 88,950 |
| 2010/06/02 | 6,010 | 6,080 | 5,940 | 5,990 | 105,140 |
| 2010/06/01 | 6,010 | 6,100 | 5,970 | 6,090 | 42,520 |
| 2010/05/31 | 5,970 | 6,130 | 5,920 | 6,070 | 68,190 |
| 2010/05/28 | 5,950 | 6,010 | 5,870 | 5,970 | 61,270 |
| 2010/05/27 | 5,800 | 5,940 | 5,780 | 5,920 | 96,800 |
| 2010/05/26 | 6,130 | 6,130 | 5,870 | 5,870 | 179,140 |
| 2010/05/25 | 6,050 | 6,070 | 6,000 | 6,060 | 81,090 |
| 2010/05/24 | 6,130 | 6,170 | 6,080 | 6,150 | 38,710 |
| 2010/05/21 | 6,230 | 6,330 | 6,180 | 6,210 | 162,650 |
| 2010/05/20 | 6,320 | 6,370 | 6,240 | 6,370 | 120,100 |
| 2010/05/19 | 6,250 | 6,380 | 6,240 | 6,380 | 116,510 |
| 2010/05/18 | 6,290 | 6,370 | 6,250 | 6,340 | 183,680 |
| 2010/05/17 | 6,340 | 6,430 | 6,280 | 6,350 | 94,820 |
| 2010/05/14 | 6,520 | 6,560 | 6,450 | 6,470 | 83,320 |
| 2010/05/13 | 6,550 | 6,680 | 6,430 | 6,540 | 85,580 |
| 2010/05/12 | 6,320 | 6,750 | 6,310 | 6,470 | 284,740 |
| 2010/05/11 | 6,190 | 6,190 | 6,010 | 6,020 | 54,620 |
| 2010/05/10 | 6,030 | 6,260 | 6,010 | 6,190 | 78,400 |
| 2010/05/07 | 6,260 | 6,270 | 5,940 | 6,000 | 174,930 |
| 2010/05/06 | 6,410 | 6,410 | 6,260 | 6,300 | 98,260 |
| 2010/04/30 | 6,490 | 6,540 | 6,330 | 6,430 | 122,910 |
| 2010/04/28 | 6,260 | 6,360 | 6,260 | 6,300 | 71,800 |
| 2010/04/27 | 6,600 | 6,610 | 6,440 | 6,460 | 43,170 |
| 2010/04/26 | 6,520 | 6,610 | 6,490 | 6,610 | 57,440 |
| 2010/04/23 | 6,310 | 6,470 | 6,310 | 6,470 | 85,920 |
| 2010/04/22 | 6,480 | 6,480 | 6,270 | 6,410 | 77,390 |
| 2010/04/21 | 6,420 | 6,530 | 6,420 | 6,490 | 72,390 |
| 2010/04/20 | 6,250 | 6,370 | 6,200 | 6,290 | 84,630 |
| 2010/04/19 | 6,250 | 6,300 | 6,230 | 6,260 | 39,280 |
| 2010/04/16 | 6,430 | 6,460 | 6,360 | 6,390 | 31,570 |
| 2010/04/15 | 6,540 | 6,550 | 6,390 | 6,430 | 89,450 |
| 2010/04/14 | 6,430 | 6,560 | 6,400 | 6,550 | 106,460 |
| 2010/04/13 | 6,400 | 6,400 | 6,290 | 6,390 | 71,630 |
| 2010/04/12 | 6,490 | 6,490 | 6,420 | 6,420 | 26,210 |
| 2010/04/09 | 6,350 | 6,470 | 6,320 | 6,430 | 60,850 |
| 2010/04/08 | 6,400 | 6,440 | 6,360 | 6,390 | 93,100 |
| 2010/04/07 | 6,500 | 6,570 | 6,430 | 6,440 | 69,910 |
| 2010/04/06 | 6,390 | 6,500 | 6,360 | 6,490 | 69,250 |
| 2010/04/05 | 6,390 | 6,400 | 6,370 | 6,380 | 29,600 |
| 2010/04/02 | 6,450 | 6,450 | 6,330 | 6,380 | 26,270 |
| 2010/04/01 | 6,380 | 6,420 | 6,300 | 6,410 | 52,620 |
| 2010/03/31 | 6,400 | 6,420 | 6,290 | 6,350 | 94,610 |
| 2010/03/30 | 6,160 | 6,320 | 6,060 | 6,320 | 68,080 |
| 2010/03/29 | 5,990 | 6,090 | 5,980 | 6,070 | 38,130 |
| 2010/03/26 | 6,090 | 6,160 | 6,090 | 6,160 | 67,240 |
| 2010/03/25 | 6,150 | 6,170 | 6,050 | 6,080 | 45,540 |
| 2010/03/24 | 6,160 | 6,210 | 6,110 | 6,170 | 56,290 |
| 2010/03/23 | 6,120 | 6,170 | 6,120 | 6,160 | 54,400 |
| 2010/03/19 | 6,130 | 6,170 | 6,110 | 6,150 | 70,830 |
| 2010/03/18 | 6,150 | 6,150 | 6,100 | 6,140 | 105,840 |
| 2010/03/17 | 6,190 | 6,190 | 6,120 | 6,120 | 43,990 |
| 2010/03/16 | 6,200 | 6,220 | 6,110 | 6,140 | 87,570 |
| 2010/03/15 | 6,090 | 6,160 | 6,000 | 6,010 | 36,810 |
| 2010/03/12 | 5,950 | 5,980 | 5,910 | 5,970 | 79,180 |
| 2010/03/11 | 5,970 | 5,980 | 5,950 | 5,980 | 29,060 |
| 2010/03/10 | 5,910 | 5,950 | 5,880 | 5,910 | 44,700 |
| 2010/03/09 | 5,930 | 5,980 | 5,930 | 5,960 | 15,140 |
| 2010/03/08 | 5,940 | 6,000 | 5,910 | 6,000 | 48,470 |
| 2010/03/05 | 5,880 | 5,960 | 5,790 | 5,870 | 56,270 |
| 2010/03/04 | 5,880 | 5,880 | 5,780 | 5,790 | 53,980 |
| 2010/03/03 | 5,720 | 5,840 | 5,720 | 5,840 | 50,430 |
| 2010/03/02 | 5,720 | 5,770 | 5,690 | 5,770 | 49,560 |
| 2010/03/01 | 5,800 | 5,820 | 5,740 | 5,770 | 57,410 |
| 2010/02/26 | 5,760 | 5,790 | 5,740 | 5,760 | 85,800 |
| 2010/02/25 | 5,760 | 5,780 | 5,670 | 5,690 | 95,850 |
| 2010/02/24 | 5,540 | 5,570 | 5,480 | 5,560 | 103,860 |
| 2010/02/23 | 5,560 | 5,600 | 5,480 | 5,540 | 67,970 |
| 2010/02/22 | 5,540 | 5,680 | 5,540 | 5,590 | 107,810 |
| 2010/02/19 | 5,600 | 5,610 | 5,460 | 5,460 | 131,170 |
| 2010/02/18 | 5,570 | 5,610 | 5,520 | 5,590 | 83,790 |
| 2010/02/17 | 5,670 | 5,700 | 5,550 | 5,570 | 157,660 |
| 2010/02/16 | 5,640 | 5,690 | 5,620 | 5,660 | 88,170 |
| 2010/02/15 | 5,790 | 5,840 | 5,640 | 5,640 | 137,190 |
| 2010/02/12 | 5,760 | 5,850 | 5,760 | 5,830 | 60,740 |
| 2010/02/10 | 5,810 | 5,870 | 5,720 | 5,810 | 98,530 |
| 2010/02/09 | 5,750 | 5,810 | 5,720 | 5,780 | 108,210 |
| 2010/02/08 | 5,820 | 5,930 | 5,700 | 5,840 | 106,570 |
| 2010/02/05 | 5,980 | 5,990 | 5,820 | 5,820 | 118,780 |
| 2010/02/04 | 5,820 | 6,000 | 5,800 | 6,000 | 131,980 |
| 2010/02/03 | 5,710 | 5,870 | 5,660 | 5,670 | 128,040 |
| 2010/02/02 | 5,490 | 5,530 | 5,430 | 5,490 | 34,450 |
| 2010/02/01 | 5,430 | 5,480 | 5,300 | 5,480 | 100,840 |
| 2010/01/29 | 5,490 | 5,500 | 5,400 | 5,480 | 46,640 |
| 2010/01/28 | 5,390 | 5,520 | 5,340 | 5,500 | 94,460 |
| 2010/01/27 | 5,570 | 5,570 | 5,410 | 5,420 | 155,550 |
| 2010/01/26 | 5,780 | 5,800 | 5,680 | 5,700 | 58,840 |
| 2010/01/25 | 5,780 | 5,840 | 5,750 | 5,820 | 41,690 |
| 2010/01/22 | 5,850 | 5,870 | 5,730 | 5,820 | 67,420 |
| 2010/01/21 | 5,780 | 5,830 | 5,750 | 5,810 | 55,280 |
| 2010/01/20 | 5,760 | 5,850 | 5,720 | 5,740 | 35,030 |
| 2010/01/19 | 5,680 | 5,750 | 5,640 | 5,660 | 58,650 |
| 2010/01/18 | 5,700 | 5,770 | 5,620 | 5,690 | 83,020 |
| 2010/01/15 | 5,760 | 5,810 | 5,740 | 5,790 | 75,010 |
| 2010/01/14 | 5,840 | 5,900 | 5,750 | 5,770 | 110,140 |
| 2010/01/13 | 5,920 | 5,970 | 5,900 | 5,940 | 43,690 |
| 2010/01/12 | 6,000 | 6,040 | 5,930 | 5,930 | 45,340 |
| 2010/01/08 | 5,850 | 5,970 | 5,850 | 5,970 | 66,460 |
| 2010/01/07 | 5,850 | 5,890 | 5,820 | 5,850 | 82,360 |
| 2010/01/06 | 5,750 | 5,800 | 5,680 | 5,760 | 80,400 |
| 2010/01/05 | 5,840 | 5,840 | 5,690 | 5,690 | 45,480 |
| 2010/01/04 | 5,740 | 5,800 | 5,730 | 5,790 | 29,670 |