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 |
|---|---|---|---|---|---|
| 2011/12/30 | 6,960 | 7,060 | 6,890 | 6,960 | 73,550 |
| 2011/12/29 | 6,830 | 6,900 | 6,830 | 6,880 | 27,820 |
| 2011/12/28 | 6,890 | 6,910 | 6,870 | 6,880 | 42,080 |
| 2011/12/27 | 6,780 | 6,870 | 6,760 | 6,870 | 44,430 |
| 2011/12/26 | 6,830 | 6,830 | 6,770 | 6,800 | 20,640 |
| 2011/12/22 | 6,780 | 6,830 | 6,760 | 6,820 | 77,480 |
| 2011/12/21 | 6,800 | 6,870 | 6,770 | 6,830 | 69,070 |
| 2011/12/20 | 6,700 | 6,820 | 6,670 | 6,790 | 76,600 |
| 2011/12/19 | 6,850 | 6,870 | 6,730 | 6,800 | 96,550 |
| 2011/12/16 | 6,900 | 6,950 | 6,860 | 6,890 | 67,720 |
| 2011/12/15 | 6,790 | 6,860 | 6,780 | 6,860 | 95,610 |
| 2011/12/14 | 6,800 | 6,810 | 6,750 | 6,800 | 71,500 |
| 2011/12/13 | 6,730 | 6,820 | 6,730 | 6,810 | 95,980 |
| 2011/12/12 | 6,840 | 6,840 | 6,780 | 6,780 | 86,830 |
| 2011/12/09 | 6,740 | 6,830 | 6,740 | 6,790 | 183,610 |
| 2011/12/08 | 6,800 | 6,820 | 6,770 | 6,780 | 117,450 |
| 2011/12/07 | 6,800 | 6,800 | 6,750 | 6,780 | 102,690 |
| 2011/12/06 | 6,800 | 6,830 | 6,770 | 6,800 | 110,680 |
| 2011/12/05 | 6,800 | 6,810 | 6,780 | 6,800 | 83,040 |
| 2011/12/02 | 6,780 | 6,790 | 6,720 | 6,780 | 60,150 |
| 2011/12/01 | 6,760 | 6,800 | 6,710 | 6,720 | 66,480 |
| 2011/11/30 | 6,650 | 6,700 | 6,620 | 6,660 | 129,220 |
| 2011/11/29 | 6,760 | 6,760 | 6,670 | 6,700 | 104,550 |
| 2011/11/28 | 6,790 | 6,820 | 6,750 | 6,760 | 80,670 |
| 2011/11/25 | 6,680 | 6,790 | 6,650 | 6,710 | 119,390 |
| 2011/11/24 | 6,680 | 6,710 | 6,630 | 6,670 | 97,150 |
| 2011/11/22 | 6,630 | 6,700 | 6,630 | 6,680 | 98,390 |
| 2011/11/21 | 6,650 | 6,690 | 6,610 | 6,640 | 59,890 |
| 2011/11/18 | 6,670 | 6,700 | 6,630 | 6,650 | 84,390 |
| 2011/11/17 | 6,730 | 6,740 | 6,630 | 6,730 | 69,290 |
| 2011/11/16 | 6,690 | 6,730 | 6,690 | 6,710 | 74,140 |
| 2011/11/15 | 6,640 | 6,690 | 6,620 | 6,680 | 78,290 |
| 2011/11/14 | 6,660 | 6,700 | 6,620 | 6,650 | 101,080 |
| 2011/11/11 | 6,660 | 6,720 | 6,640 | 6,650 | 84,820 |
| 2011/11/10 | 6,580 | 6,740 | 6,580 | 6,690 | 157,310 |
| 2011/11/09 | 6,620 | 6,750 | 6,600 | 6,680 | 228,180 |
| 2011/11/08 | 6,500 | 6,570 | 6,490 | 6,510 | 69,320 |
| 2011/11/07 | 6,500 | 6,510 | 6,480 | 6,510 | 33,800 |
| 2011/11/04 | 6,560 | 6,560 | 6,480 | 6,530 | 89,640 |
| 2011/11/02 | 6,430 | 6,500 | 6,410 | 6,440 | 68,180 |
| 2011/11/01 | 6,470 | 6,530 | 6,440 | 6,500 | 68,630 |
| 2011/10/31 | 6,500 | 6,570 | 6,470 | 6,510 | 84,430 |
| 2011/10/28 | 6,570 | 6,570 | 6,490 | 6,490 | 81,040 |
| 2011/10/27 | 6,480 | 6,540 | 6,440 | 6,520 | 62,800 |
| 2011/10/26 | 6,490 | 6,490 | 6,370 | 6,410 | 91,650 |
| 2011/10/25 | 6,550 | 6,570 | 6,500 | 6,510 | 102,460 |
| 2011/10/24 | 6,550 | 6,580 | 6,510 | 6,570 | 77,450 |
| 2011/10/21 | 6,500 | 6,510 | 6,460 | 6,500 | 55,470 |
| 2011/10/20 | 6,500 | 6,530 | 6,450 | 6,520 | 81,590 |
| 2011/10/19 | 6,470 | 6,510 | 6,440 | 6,490 | 86,930 |
| 2011/10/18 | 6,500 | 6,520 | 6,410 | 6,410 | 52,370 |
| 2011/10/17 | 6,530 | 6,540 | 6,470 | 6,490 | 52,030 |
| 2011/10/14 | 6,490 | 6,520 | 6,420 | 6,460 | 90,390 |
| 2011/10/13 | 6,600 | 6,600 | 6,510 | 6,540 | 102,550 |
| 2011/10/12 | 6,540 | 6,580 | 6,520 | 6,580 | 116,590 |
| 2011/10/11 | 6,500 | 6,550 | 6,470 | 6,490 | 72,010 |
| 2011/10/07 | 6,500 | 6,550 | 6,460 | 6,470 | 72,830 |
| 2011/10/06 | 6,540 | 6,600 | 6,480 | 6,500 | 112,890 |
| 2011/10/05 | 6,450 | 6,550 | 6,410 | 6,510 | 151,260 |
| 2011/10/04 | 6,500 | 6,520 | 6,420 | 6,490 | 72,100 |
| 2011/10/03 | 6,540 | 6,580 | 6,440 | 6,500 | 110,350 |
| 2011/09/30 | 6,570 | 6,650 | 6,520 | 6,600 | 172,200 |
| 2011/09/29 | 6,440 | 6,570 | 6,440 | 6,540 | 104,250 |
| 2011/09/28 | 6,480 | 6,580 | 6,450 | 6,500 | 125,440 |
| 2011/09/27 | 6,480 | 6,530 | 6,380 | 6,520 | 158,380 |
| 2011/09/26 | 6,560 | 6,630 | 6,430 | 6,470 | 199,300 |
| 2011/09/22 | 6,510 | 6,590 | 6,500 | 6,560 | 96,260 |
| 2011/09/21 | 6,550 | 6,570 | 6,520 | 6,560 | 79,350 |
| 2011/09/20 | 6,540 | 6,570 | 6,500 | 6,540 | 105,040 |
| 2011/09/16 | 6,620 | 6,660 | 6,570 | 6,590 | 104,630 |
| 2011/09/15 | 6,580 | 6,640 | 6,570 | 6,610 | 134,740 |
| 2011/09/14 | 6,600 | 6,640 | 6,530 | 6,560 | 120,040 |
| 2011/09/13 | 6,650 | 6,650 | 6,530 | 6,570 | 74,840 |
| 2011/09/12 | 6,540 | 6,630 | 6,540 | 6,600 | 91,980 |
| 2011/09/09 | 6,540 | 6,670 | 6,520 | 6,640 | 116,830 |
| 2011/09/08 | 6,620 | 6,640 | 6,580 | 6,610 | 96,210 |
| 2011/09/07 | 6,590 | 6,620 | 6,470 | 6,590 | 176,430 |
| 2011/09/06 | 6,560 | 6,610 | 6,540 | 6,580 | 149,320 |
| 2011/09/05 | 6,620 | 6,680 | 6,590 | 6,660 | 101,200 |
| 2011/09/02 | 6,510 | 6,640 | 6,460 | 6,620 | 133,220 |
| 2011/09/01 | 6,670 | 6,670 | 6,530 | 6,560 | 119,490 |
| 2011/08/31 | 6,560 | 6,610 | 6,530 | 6,610 | 67,740 |
| 2011/08/30 | 6,490 | 6,580 | 6,460 | 6,560 | 112,140 |
| 2011/08/29 | 6,440 | 6,560 | 6,420 | 6,530 | 115,670 |
| 2011/08/26 | 6,530 | 6,570 | 6,470 | 6,500 | 126,130 |
| 2011/08/25 | 6,570 | 6,620 | 6,520 | 6,590 | 64,320 |
| 2011/08/24 | 6,600 | 6,640 | 6,490 | 6,550 | 130,740 |
| 2011/08/23 | 6,500 | 6,570 | 6,440 | 6,550 | 84,150 |
| 2011/08/22 | 6,530 | 6,570 | 6,450 | 6,520 | 133,550 |
| 2011/08/19 | 6,490 | 6,620 | 6,490 | 6,570 | 87,820 |
| 2011/08/18 | 6,580 | 6,610 | 6,530 | 6,590 | 72,460 |
| 2011/08/17 | 6,520 | 6,650 | 6,510 | 6,630 | 72,320 |
| 2011/08/16 | 6,610 | 6,680 | 6,580 | 6,620 | 71,540 |
| 2011/08/15 | 6,670 | 6,690 | 6,570 | 6,670 | 61,910 |
| 2011/08/12 | 6,600 | 6,600 | 6,470 | 6,530 | 96,300 |
| 2011/08/11 | 6,440 | 6,590 | 6,410 | 6,590 | 110,490 |
| 2011/08/10 | 6,550 | 6,600 | 6,470 | 6,580 | 129,460 |
| 2011/08/09 | 6,300 | 6,490 | 6,280 | 6,490 | 209,900 |
| 2011/08/08 | 6,410 | 6,460 | 6,330 | 6,390 | 100,010 |
| 2011/08/05 | 6,350 | 6,470 | 6,340 | 6,410 | 118,310 |
| 2011/08/04 | 6,470 | 6,510 | 6,410 | 6,450 | 102,340 |
| 2011/08/03 | 6,400 | 6,590 | 6,310 | 6,540 | 283,490 |
| 2011/08/02 | 6,090 | 6,160 | 6,060 | 6,120 | 69,760 |
| 2011/08/01 | 6,050 | 6,240 | 6,050 | 6,070 | 110,930 |
| 2011/07/29 | 6,170 | 6,200 | 6,110 | 6,140 | 72,010 |
| 2011/07/28 | 6,160 | 6,230 | 6,160 | 6,190 | 39,020 |
| 2011/07/27 | 6,300 | 6,300 | 6,140 | 6,260 | 49,710 |
| 2011/07/26 | 6,350 | 6,390 | 6,330 | 6,340 | 28,240 |
| 2011/07/25 | 6,380 | 6,410 | 6,360 | 6,380 | 25,510 |
| 2011/07/22 | 6,390 | 6,400 | 6,330 | 6,390 | 24,400 |
| 2011/07/21 | 6,370 | 6,390 | 6,300 | 6,330 | 27,760 |
| 2011/07/20 | 6,430 | 6,430 | 6,340 | 6,360 | 27,050 |
| 2011/07/19 | 6,390 | 6,430 | 6,340 | 6,360 | 35,120 |
| 2011/07/15 | 6,390 | 6,420 | 6,320 | 6,370 | 48,820 |
| 2011/07/14 | 6,360 | 6,400 | 6,310 | 6,360 | 36,780 |
| 2011/07/13 | 6,310 | 6,440 | 6,310 | 6,410 | 52,270 |
| 2011/07/12 | 6,330 | 6,370 | 6,310 | 6,350 | 60,410 |
| 2011/07/11 | 6,310 | 6,390 | 6,300 | 6,370 | 61,500 |
| 2011/07/08 | 6,370 | 6,420 | 6,280 | 6,320 | 79,630 |
| 2011/07/07 | 6,200 | 6,390 | 6,200 | 6,310 | 108,410 |
| 2011/07/06 | 6,200 | 6,250 | 6,170 | 6,250 | 67,400 |
| 2011/07/05 | 6,170 | 6,200 | 6,130 | 6,160 | 31,260 |
| 2011/07/04 | 6,260 | 6,260 | 6,160 | 6,160 | 43,740 |
| 2011/07/01 | 6,250 | 6,280 | 6,180 | 6,200 | 50,210 |
| 2011/06/30 | 6,220 | 6,230 | 6,170 | 6,230 | 108,800 |
| 2011/06/29 | 6,120 | 6,180 | 6,100 | 6,160 | 53,520 |
| 2011/06/28 | 6,080 | 6,080 | 6,000 | 6,040 | 43,310 |
| 2011/06/27 | 6,050 | 6,060 | 5,940 | 5,970 | 55,880 |
| 2011/06/24 | 5,960 | 6,040 | 5,960 | 6,010 | 78,830 |
| 2011/06/23 | 5,900 | 5,970 | 5,870 | 5,920 | 41,880 |
| 2011/06/22 | 5,940 | 6,000 | 5,920 | 5,990 | 54,290 |
| 2011/06/21 | 5,860 | 5,930 | 5,810 | 5,890 | 56,600 |
| 2011/06/20 | 5,780 | 5,840 | 5,750 | 5,820 | 70,450 |
| 2011/06/17 | 5,830 | 5,830 | 5,700 | 5,700 | 143,100 |
| 2011/06/16 | 5,820 | 5,830 | 5,760 | 5,760 | 77,070 |
| 2011/06/15 | 5,840 | 5,840 | 5,760 | 5,820 | 58,700 |
| 2011/06/14 | 5,740 | 5,850 | 5,710 | 5,820 | 44,830 |
| 2011/06/13 | 5,700 | 5,770 | 5,680 | 5,740 | 38,150 |
| 2011/06/10 | 5,790 | 5,830 | 5,720 | 5,730 | 89,040 |
| 2011/06/09 | 5,730 | 5,770 | 5,710 | 5,750 | 69,000 |
| 2011/06/08 | 5,730 | 5,790 | 5,730 | 5,750 | 74,720 |
| 2011/06/07 | 5,820 | 5,840 | 5,720 | 5,730 | 139,490 |
| 2011/06/06 | 5,800 | 5,960 | 5,770 | 5,880 | 117,080 |
| 2011/06/03 | 5,960 | 6,010 | 5,870 | 5,900 | 115,460 |
| 2011/06/02 | 6,000 | 6,010 | 5,880 | 5,950 | 186,780 |
| 2011/06/01 | 6,170 | 6,180 | 5,990 | 5,990 | 159,580 |
| 2011/05/31 | 6,150 | 6,200 | 6,140 | 6,200 | 48,200 |
| 2011/05/30 | 6,100 | 6,200 | 6,090 | 6,170 | 32,240 |
| 2011/05/27 | 6,150 | 6,200 | 6,120 | 6,130 | 51,770 |
| 2011/05/26 | 6,230 | 6,230 | 6,170 | 6,180 | 71,230 |
| 2011/05/25 | 6,160 | 6,230 | 6,140 | 6,190 | 80,620 |
| 2011/05/24 | 6,210 | 6,250 | 6,160 | 6,210 | 105,800 |
| 2011/05/23 | 6,190 | 6,220 | 6,150 | 6,200 | 103,040 |
| 2011/05/20 | 6,180 | 6,210 | 6,140 | 6,170 | 95,430 |
| 2011/05/19 | 6,170 | 6,180 | 6,110 | 6,150 | 64,030 |
| 2011/05/18 | 6,120 | 6,190 | 6,060 | 6,160 | 122,930 |
| 2011/05/17 | 6,180 | 6,230 | 6,160 | 6,190 | 101,700 |
| 2011/05/16 | 6,230 | 6,280 | 6,130 | 6,230 | 138,550 |
| 2011/05/13 | 6,340 | 6,390 | 6,280 | 6,350 | 98,050 |
| 2011/05/12 | 6,300 | 6,390 | 6,280 | 6,340 | 58,250 |
| 2011/05/11 | 6,330 | 6,500 | 6,330 | 6,390 | 228,530 |
| 2011/05/10 | 6,230 | 6,250 | 6,140 | 6,170 | 42,870 |
| 2011/05/09 | 6,270 | 6,320 | 6,150 | 6,190 | 42,760 |
| 2011/05/06 | 6,290 | 6,330 | 6,170 | 6,200 | 64,530 |
| 2011/05/02 | 6,300 | 6,350 | 6,240 | 6,240 | 70,510 |
| 2011/04/28 | 6,190 | 6,210 | 6,170 | 6,210 | 79,600 |
| 2011/04/27 | 6,200 | 6,230 | 6,120 | 6,140 | 65,650 |
| 2011/04/26 | 6,160 | 6,220 | 6,130 | 6,190 | 49,320 |
| 2011/04/25 | 6,110 | 6,190 | 6,090 | 6,100 | 38,830 |
| 2011/04/22 | 6,090 | 6,140 | 6,080 | 6,110 | 34,920 |
| 2011/04/21 | 6,140 | 6,160 | 6,090 | 6,100 | 63,710 |
| 2011/04/20 | 6,190 | 6,200 | 6,080 | 6,110 | 82,490 |
| 2011/04/19 | 6,140 | 6,170 | 6,060 | 6,130 | 65,970 |
| 2011/04/18 | 6,190 | 6,290 | 6,180 | 6,210 | 69,210 |
| 2011/04/15 | 6,170 | 6,230 | 6,120 | 6,190 | 50,910 |
| 2011/04/14 | 6,110 | 6,230 | 6,050 | 6,200 | 49,540 |
| 2011/04/13 | 6,160 | 6,230 | 6,130 | 6,160 | 47,350 |
| 2011/04/12 | 6,180 | 6,210 | 6,130 | 6,160 | 34,210 |
| 2011/04/11 | 6,240 | 6,300 | 6,240 | 6,270 | 30,240 |
| 2011/04/08 | 6,180 | 6,300 | 6,180 | 6,230 | 58,090 |
| 2011/04/07 | 6,280 | 6,340 | 6,170 | 6,180 | 46,040 |
| 2011/04/06 | 6,340 | 6,390 | 6,260 | 6,300 | 55,820 |
| 2011/04/05 | 6,400 | 6,410 | 6,240 | 6,250 | 37,840 |
| 2011/04/04 | 6,330 | 6,390 | 6,300 | 6,360 | 27,010 |
| 2011/04/01 | 6,510 | 6,510 | 6,330 | 6,330 | 76,210 |
| 2011/03/31 | 6,550 | 6,550 | 6,400 | 6,470 | 64,750 |
| 2011/03/30 | 6,390 | 6,510 | 6,350 | 6,510 | 50,070 |
| 2011/03/29 | 6,400 | 6,450 | 6,340 | 6,390 | 85,650 |
| 2011/03/28 | 6,400 | 6,440 | 6,360 | 6,440 | 112,440 |
| 2011/03/25 | 6,340 | 6,360 | 6,300 | 6,310 | 42,680 |
| 2011/03/24 | 6,220 | 6,330 | 6,220 | 6,240 | 42,270 |
| 2011/03/23 | 6,350 | 6,350 | 6,200 | 6,270 | 46,180 |
| 2011/03/22 | 6,200 | 6,280 | 6,140 | 6,250 | 57,360 |
| 2011/03/18 | 6,000 | 6,140 | 6,000 | 6,100 | 78,830 |
| 2011/03/17 | 5,660 | 5,990 | 5,640 | 5,940 | 90,940 |
| 2011/03/16 | 5,690 | 6,060 | 5,610 | 5,990 | 144,730 |
| 2011/03/15 | 6,150 | 6,180 | 5,540 | 5,710 | 126,700 |
| 2011/03/14 | 6,330 | 6,400 | 6,110 | 6,180 | 93,530 |
| 2011/03/11 | 6,520 | 6,550 | 6,480 | 6,490 | 123,900 |
| 2011/03/10 | 6,590 | 6,630 | 6,540 | 6,620 | 63,590 |
| 2011/03/09 | 6,620 | 6,630 | 6,520 | 6,540 | 37,950 |
| 2011/03/08 | 6,530 | 6,630 | 6,500 | 6,560 | 51,420 |
| 2011/03/07 | 6,570 | 6,610 | 6,480 | 6,520 | 52,740 |
| 2011/03/04 | 6,600 | 6,630 | 6,570 | 6,580 | 31,980 |
| 2011/03/03 | 6,500 | 6,580 | 6,500 | 6,530 | 25,600 |
| 2011/03/02 | 6,670 | 6,680 | 6,520 | 6,520 | 44,060 |
| 2011/03/01 | 6,620 | 6,690 | 6,560 | 6,690 | 56,270 |
| 2011/02/28 | 6,530 | 6,640 | 6,410 | 6,610 | 131,750 |
| 2011/02/25 | 6,570 | 6,650 | 6,530 | 6,610 | 95,220 |
| 2011/02/24 | 6,550 | 6,720 | 6,530 | 6,590 | 146,240 |
| 2011/02/23 | 6,410 | 6,520 | 6,390 | 6,490 | 109,640 |
| 2011/02/22 | 6,460 | 6,470 | 6,310 | 6,400 | 104,210 |
| 2011/02/21 | 6,560 | 6,560 | 6,520 | 6,540 | 44,540 |
| 2011/02/18 | 6,640 | 6,660 | 6,580 | 6,590 | 53,670 |
| 2011/02/17 | 6,640 | 6,660 | 6,620 | 6,640 | 57,010 |
| 2011/02/16 | 6,730 | 6,750 | 6,620 | 6,620 | 82,740 |
| 2011/02/15 | 6,710 | 6,740 | 6,670 | 6,680 | 41,030 |
| 2011/02/14 | 6,810 | 6,810 | 6,700 | 6,760 | 28,050 |
| 2011/02/10 | 6,790 | 6,790 | 6,660 | 6,720 | 101,410 |
| 2011/02/09 | 6,820 | 6,880 | 6,800 | 6,830 | 33,980 |
| 2011/02/08 | 6,900 | 6,920 | 6,770 | 6,790 | 64,050 |
| 2011/02/07 | 6,950 | 6,950 | 6,860 | 6,940 | 34,390 |
| 2011/02/04 | 6,800 | 6,960 | 6,750 | 6,950 | 72,130 |
| 2011/02/03 | 6,730 | 6,740 | 6,690 | 6,720 | 31,580 |
| 2011/02/02 | 6,650 | 6,760 | 6,630 | 6,710 | 40,510 |
| 2011/02/01 | 6,610 | 6,650 | 6,540 | 6,580 | 35,630 |
| 2011/01/31 | 6,520 | 6,600 | 6,470 | 6,580 | 51,820 |
| 2011/01/28 | 6,620 | 6,620 | 6,540 | 6,550 | 34,880 |
| 2011/01/27 | 6,620 | 6,700 | 6,610 | 6,660 | 25,470 |
| 2011/01/26 | 6,630 | 6,670 | 6,620 | 6,660 | 22,940 |
| 2011/01/25 | 6,600 | 6,720 | 6,590 | 6,690 | 37,490 |
| 2011/01/24 | 6,610 | 6,670 | 6,560 | 6,650 | 43,390 |
| 2011/01/21 | 6,630 | 6,660 | 6,550 | 6,580 | 62,730 |
| 2011/01/20 | 6,600 | 6,690 | 6,550 | 6,620 | 64,610 |
| 2011/01/19 | 6,560 | 6,600 | 6,510 | 6,570 | 36,270 |
| 2011/01/18 | 6,580 | 6,660 | 6,550 | 6,590 | 22,500 |
| 2011/01/17 | 6,670 | 6,670 | 6,570 | 6,590 | 29,960 |
| 2011/01/14 | 6,710 | 6,770 | 6,620 | 6,620 | 46,250 |
| 2011/01/13 | 6,710 | 6,760 | 6,670 | 6,760 | 52,940 |
| 2011/01/12 | 6,700 | 6,700 | 6,640 | 6,660 | 37,100 |
| 2011/01/11 | 6,630 | 6,640 | 6,530 | 6,620 | 75,730 |
| 2011/01/07 | 6,600 | 6,690 | 6,590 | 6,640 | 37,470 |
| 2011/01/06 | 6,610 | 6,640 | 6,540 | 6,560 | 52,050 |
| 2011/01/05 | 6,620 | 6,690 | 6,560 | 6,620 | 55,820 |
| 2011/01/04 | 6,740 | 6,760 | 6,660 | 6,670 | 38,380 |