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 |
---|---|---|---|---|---|
2013/12/30 | 1,445 | 1,454 | 1,435 | 1,444 | 391,000 |
2013/12/27 | 1,423 | 1,430 | 1,415 | 1,430 | 393,500 |
2013/12/26 | 1,387 | 1,417 | 1,380 | 1,412 | 443,200 |
2013/12/25 | 1,369 | 1,386 | 1,365 | 1,377 | 431,400 |
2013/12/24 | 1,374 | 1,387 | 1,372 | 1,381 | 491,600 |
2013/12/20 | 1,386 | 1,389 | 1,370 | 1,377 | 559,900 |
2013/12/19 | 1,388 | 1,392 | 1,363 | 1,382 | 957,800 |
2013/12/18 | 1,364 | 1,379 | 1,362 | 1,379 | 625,200 |
2013/12/17 | 1,356 | 1,369 | 1,352 | 1,368 | 668,400 |
2013/12/16 | 1,354 | 1,364 | 1,339 | 1,339 | 417,300 |
2013/12/13 | 1,346 | 1,367 | 1,337 | 1,349 | 1,084,200 |
2013/12/12 | 1,365 | 1,367 | 1,351 | 1,356 | 388,400 |
2013/12/11 | 1,386 | 1,395 | 1,363 | 1,370 | 579,600 |
2013/12/10 | 1,375 | 1,382 | 1,369 | 1,379 | 536,800 |
2013/12/09 | 1,366 | 1,373 | 1,354 | 1,370 | 558,200 |
2013/12/06 | 1,347 | 1,350 | 1,325 | 1,345 | 586,400 |
2013/12/05 | 1,359 | 1,371 | 1,355 | 1,356 | 649,800 |
2013/12/04 | 1,363 | 1,385 | 1,361 | 1,365 | 710,300 |
2013/12/03 | 1,388 | 1,390 | 1,370 | 1,373 | 849,300 |
2013/12/02 | 1,409 | 1,413 | 1,386 | 1,387 | 751,900 |
2013/11/29 | 1,412 | 1,417 | 1,397 | 1,407 | 598,900 |
2013/11/28 | 1,405 | 1,415 | 1,393 | 1,413 | 463,200 |
2013/11/27 | 1,401 | 1,418 | 1,391 | 1,399 | 909,200 |
2013/11/26 | 1,412 | 1,439 | 1,403 | 1,414 | 908,300 |
2013/11/25 | 1,421 | 1,429 | 1,413 | 1,421 | 447,600 |
2013/11/22 | 1,440 | 1,459 | 1,410 | 1,420 | 1,018,700 |
2013/11/21 | 1,430 | 1,437 | 1,414 | 1,431 | 961,300 |
2013/11/20 | 1,398 | 1,425 | 1,398 | 1,407 | 925,200 |
2013/11/19 | 1,363 | 1,402 | 1,363 | 1,387 | 947,200 |
2013/11/18 | 1,411 | 1,411 | 1,362 | 1,374 | 1,136,700 |
2013/11/15 | 1,416 | 1,428 | 1,390 | 1,400 | 1,381,300 |
2013/11/14 | 1,385 | 1,397 | 1,363 | 1,380 | 961,600 |
2013/11/13 | 1,427 | 1,432 | 1,321 | 1,372 | 1,653,000 |
2013/11/12 | 1,427 | 1,470 | 1,416 | 1,470 | 595,400 |
2013/11/11 | 1,460 | 1,471 | 1,424 | 1,436 | 563,000 |
2013/11/08 | 1,440 | 1,452 | 1,432 | 1,436 | 444,100 |
2013/11/07 | 1,477 | 1,477 | 1,434 | 1,442 | 408,000 |
2013/11/06 | 1,446 | 1,484 | 1,444 | 1,472 | 628,900 |
2013/11/05 | 1,435 | 1,462 | 1,423 | 1,441 | 850,400 |
2013/11/01 | 1,436 | 1,440 | 1,405 | 1,410 | 511,100 |
2013/10/31 | 1,445 | 1,447 | 1,428 | 1,436 | 996,600 |
2013/10/30 | 1,449 | 1,457 | 1,424 | 1,427 | 1,662,900 |
2013/10/29 | 1,433 | 1,439 | 1,417 | 1,434 | 535,500 |
2013/10/28 | 1,449 | 1,449 | 1,420 | 1,445 | 615,200 |
2013/10/25 | 1,437 | 1,449 | 1,423 | 1,433 | 867,300 |
2013/10/24 | 1,413 | 1,432 | 1,393 | 1,429 | 584,300 |
2013/10/23 | 1,458 | 1,459 | 1,423 | 1,423 | 679,800 |
2013/10/22 | 1,438 | 1,460 | 1,438 | 1,449 | 533,200 |
2013/10/21 | 1,430 | 1,438 | 1,423 | 1,431 | 308,800 |
2013/10/18 | 1,410 | 1,427 | 1,408 | 1,422 | 349,000 |
2013/10/17 | 1,424 | 1,444 | 1,413 | 1,421 | 515,100 |
2013/10/16 | 1,401 | 1,408 | 1,396 | 1,405 | 367,600 |
2013/10/15 | 1,435 | 1,441 | 1,421 | 1,425 | 469,000 |
2013/10/11 | 1,405 | 1,437 | 1,395 | 1,411 | 936,800 |
2013/10/10 | 1,400 | 1,419 | 1,399 | 1,409 | 433,100 |
2013/10/09 | 1,374 | 1,401 | 1,369 | 1,399 | 553,500 |
2013/10/08 | 1,378 | 1,398 | 1,375 | 1,395 | 723,100 |
2013/10/07 | 1,393 | 1,429 | 1,387 | 1,392 | 717,700 |
2013/10/04 | 1,355 | 1,400 | 1,355 | 1,384 | 560,300 |
2013/10/03 | 1,380 | 1,391 | 1,366 | 1,372 | 960,600 |
2013/10/02 | 1,432 | 1,434 | 1,381 | 1,389 | 945,600 |
2013/10/01 | 1,413 | 1,427 | 1,397 | 1,415 | 589,800 |
2013/09/30 | 1,415 | 1,437 | 1,386 | 1,421 | 761,100 |
2013/09/27 | 1,447 | 1,447 | 1,412 | 1,431 | 396,300 |
2013/09/26 | 1,398 | 1,448 | 1,381 | 1,432 | 481,700 |
2013/09/26 | 1 -> 10.00 分割 | ||||
2013/09/25 | 13,980 | 14,000 | 13,860 | 14,000 | 64,150 |
2013/09/24 | 13,960 | 14,090 | 13,920 | 13,970 | 69,990 |
2013/09/20 | 13,850 | 14,000 | 13,820 | 13,920 | 49,750 |
2013/09/19 | 13,630 | 13,870 | 13,520 | 13,870 | 50,460 |
2013/09/18 | 13,420 | 13,690 | 13,380 | 13,540 | 62,680 |
2013/09/17 | 13,220 | 13,450 | 13,210 | 13,250 | 69,860 |
2013/09/13 | 12,960 | 13,240 | 12,950 | 13,220 | 66,960 |
2013/09/12 | 13,200 | 13,230 | 13,010 | 13,110 | 38,870 |
2013/09/11 | 13,350 | 13,420 | 13,190 | 13,250 | 41,420 |
2013/09/10 | 13,100 | 13,350 | 13,060 | 13,210 | 53,150 |
2013/09/09 | 12,990 | 13,070 | 12,900 | 13,060 | 44,240 |
2013/09/06 | 12,930 | 12,950 | 12,750 | 12,860 | 55,380 |
2013/09/05 | 12,930 | 12,930 | 12,730 | 12,790 | 22,650 |
2013/09/04 | 12,700 | 12,910 | 12,600 | 12,840 | 51,350 |
2013/09/03 | 12,460 | 12,760 | 12,460 | 12,750 | 84,450 |
2013/09/02 | 12,340 | 12,500 | 12,280 | 12,410 | 36,590 |
2013/08/30 | 12,390 | 12,420 | 12,180 | 12,290 | 64,980 |
2013/08/29 | 12,360 | 12,450 | 12,310 | 12,380 | 35,830 |
2013/08/28 | 12,240 | 12,440 | 12,190 | 12,370 | 50,640 |
2013/08/27 | 12,420 | 12,490 | 12,320 | 12,350 | 41,340 |
2013/08/26 | 12,500 | 12,540 | 12,320 | 12,510 | 44,670 |
2013/08/23 | 12,610 | 12,610 | 12,410 | 12,450 | 43,230 |
2013/08/22 | 12,420 | 12,460 | 12,180 | 12,420 | 58,750 |
2013/08/21 | 12,490 | 12,600 | 12,430 | 12,540 | 50,150 |
2013/08/20 | 12,510 | 12,730 | 12,490 | 12,500 | 65,270 |
2013/08/19 | 12,500 | 12,620 | 12,470 | 12,620 | 48,080 |
2013/08/16 | 12,220 | 12,470 | 12,200 | 12,390 | 40,180 |
2013/08/15 | 12,520 | 12,580 | 12,340 | 12,370 | 48,700 |
2013/08/14 | 12,480 | 12,590 | 12,390 | 12,570 | 50,570 |
2013/08/13 | 12,340 | 12,460 | 12,230 | 12,440 | 51,920 |
2013/08/12 | 12,230 | 12,300 | 12,160 | 12,220 | 34,900 |
2013/08/09 | 12,310 | 12,390 | 12,230 | 12,320 | 59,510 |
2013/08/08 | 12,350 | 12,530 | 12,160 | 12,170 | 74,180 |
2013/08/07 | 12,520 | 12,650 | 12,390 | 12,400 | 67,300 |
2013/08/06 | 12,590 | 12,660 | 12,310 | 12,600 | 96,370 |
2013/08/05 | 12,300 | 12,430 | 12,240 | 12,290 | 50,260 |
2013/08/02 | 11,960 | 12,480 | 11,960 | 12,480 | 73,190 |
2013/08/01 | 11,720 | 12,210 | 11,670 | 12,200 | 64,130 |
2013/07/31 | 11,750 | 11,870 | 11,700 | 11,710 | 42,980 |
2013/07/30 | 11,840 | 11,940 | 11,800 | 11,820 | 46,740 |
2013/07/29 | 12,150 | 12,300 | 11,850 | 11,850 | 47,160 |
2013/07/26 | 12,190 | 12,430 | 12,190 | 12,220 | 56,900 |
2013/07/25 | 12,500 | 12,570 | 12,400 | 12,420 | 36,450 |
2013/07/24 | 12,660 | 12,720 | 12,490 | 12,530 | 44,560 |
2013/07/23 | 12,690 | 12,770 | 12,520 | 12,770 | 45,790 |
2013/07/22 | 12,730 | 12,810 | 12,580 | 12,670 | 48,950 |
2013/07/19 | 12,760 | 12,790 | 12,580 | 12,600 | 61,540 |
2013/07/18 | 12,620 | 12,800 | 12,580 | 12,770 | 45,450 |
2013/07/17 | 12,620 | 12,620 | 12,470 | 12,530 | 45,050 |
2013/07/16 | 12,630 | 12,770 | 12,610 | 12,670 | 53,930 |
2013/07/12 | 12,680 | 12,810 | 12,590 | 12,670 | 44,890 |
2013/07/11 | 12,500 | 12,690 | 12,460 | 12,610 | 55,280 |
2013/07/10 | 12,780 | 12,780 | 12,590 | 12,670 | 66,110 |
2013/07/09 | 12,750 | 12,950 | 12,440 | 12,730 | 80,530 |
2013/07/08 | 12,850 | 12,890 | 12,660 | 12,660 | 29,090 |
2013/07/05 | 12,700 | 12,820 | 12,640 | 12,780 | 58,730 |
2013/07/04 | 12,630 | 12,820 | 12,620 | 12,690 | 52,300 |
2013/07/03 | 12,810 | 12,850 | 12,530 | 12,800 | 47,010 |
2013/07/02 | 12,800 | 12,800 | 12,640 | 12,790 | 39,980 |
2013/07/01 | 12,610 | 12,800 | 12,330 | 12,600 | 75,520 |
2013/06/28 | 12,230 | 12,650 | 12,230 | 12,590 | 97,450 |
2013/06/27 | 11,680 | 12,100 | 11,550 | 12,070 | 81,090 |
2013/06/26 | 11,700 | 11,760 | 11,410 | 11,470 | 32,660 |
2013/06/25 | 11,600 | 11,710 | 11,420 | 11,640 | 69,940 |
2013/06/24 | 11,620 | 11,770 | 11,520 | 11,540 | 34,940 |
2013/06/21 | 11,290 | 11,600 | 11,150 | 11,530 | 70,420 |
2013/06/20 | 11,520 | 11,650 | 11,380 | 11,460 | 55,530 |
2013/06/19 | 11,550 | 11,620 | 11,470 | 11,560 | 73,120 |
2013/06/18 | 11,360 | 11,410 | 11,140 | 11,180 | 48,390 |
2013/06/17 | 10,860 | 11,390 | 10,830 | 11,340 | 93,170 |
2013/06/14 | 10,830 | 11,140 | 10,650 | 10,860 | 189,700 |
2013/06/13 | 11,360 | 11,620 | 11,130 | 11,130 | 54,400 |
2013/06/12 | 11,380 | 11,710 | 11,360 | 11,610 | 73,670 |
2013/06/11 | 11,710 | 11,930 | 11,540 | 11,670 | 79,310 |
2013/06/10 | 11,450 | 11,650 | 11,440 | 11,590 | 69,450 |
2013/06/07 | 11,220 | 11,410 | 10,990 | 11,190 | 71,660 |
2013/06/06 | 11,510 | 11,690 | 11,320 | 11,470 | 99,480 |
2013/06/05 | 11,820 | 11,900 | 11,390 | 11,390 | 67,610 |
2013/06/04 | 11,510 | 11,780 | 11,200 | 11,770 | 87,750 |
2013/06/03 | 11,740 | 11,900 | 11,620 | 11,660 | 83,500 |
2013/05/31 | 11,980 | 12,150 | 11,700 | 11,770 | 137,650 |
2013/05/30 | 12,430 | 12,480 | 11,860 | 11,990 | 75,900 |
2013/05/29 | 12,340 | 12,540 | 12,160 | 12,360 | 64,150 |
2013/05/28 | 12,000 | 12,300 | 11,920 | 12,160 | 67,510 |
2013/05/27 | 12,160 | 12,500 | 11,900 | 12,260 | 43,180 |
2013/05/24 | 12,250 | 12,700 | 12,060 | 12,460 | 99,030 |
2013/05/23 | 13,020 | 13,050 | 12,190 | 12,210 | 87,490 |
2013/05/22 | 13,190 | 13,250 | 12,990 | 13,030 | 46,510 |
2013/05/21 | 12,980 | 13,220 | 12,820 | 13,190 | 103,410 |
2013/05/20 | 13,090 | 13,270 | 13,010 | 13,020 | 45,710 |
2013/05/17 | 13,160 | 13,210 | 12,960 | 13,090 | 74,620 |
2013/05/16 | 12,800 | 13,330 | 12,800 | 13,100 | 93,040 |
2013/05/15 | 12,600 | 13,100 | 12,540 | 13,100 | 100,350 |
2013/05/14 | 13,050 | 13,050 | 12,820 | 12,900 | 75,640 |
2013/05/13 | 12,700 | 13,050 | 12,680 | 13,010 | 85,630 |
2013/05/10 | 13,130 | 13,140 | 12,780 | 12,920 | 63,800 |
2013/05/09 | 13,140 | 13,190 | 12,910 | 12,930 | 33,250 |
2013/05/08 | 12,970 | 13,230 | 12,860 | 13,050 | 55,450 |
2013/05/07 | 12,970 | 13,070 | 12,660 | 12,970 | 97,190 |
2013/05/02 | 12,820 | 13,080 | 12,670 | 12,810 | 88,200 |
2013/05/01 | 12,620 | 12,780 | 12,330 | 12,560 | 66,300 |
2013/04/30 | 12,250 | 12,530 | 12,190 | 12,490 | 89,250 |
2013/04/26 | 12,250 | 12,350 | 12,030 | 12,080 | 78,470 |
2013/04/25 | 12,520 | 12,650 | 12,300 | 12,310 | 65,580 |
2013/04/24 | 12,090 | 12,320 | 12,030 | 12,320 | 55,790 |
2013/04/23 | 12,080 | 12,130 | 11,990 | 12,050 | 94,430 |
2013/04/22 | 11,790 | 12,100 | 11,760 | 12,060 | 87,150 |
2013/04/19 | 11,730 | 11,780 | 11,490 | 11,630 | 46,810 |
2013/04/18 | 11,680 | 11,720 | 11,530 | 11,620 | 79,090 |
2013/04/17 | 11,470 | 11,690 | 11,470 | 11,640 | 84,400 |
2013/04/16 | 11,240 | 11,510 | 11,160 | 11,410 | 96,250 |
2013/04/15 | 11,600 | 11,600 | 11,240 | 11,320 | 120,710 |
2013/04/12 | 11,790 | 11,850 | 11,490 | 11,710 | 118,750 |
2013/04/11 | 11,690 | 11,750 | 11,420 | 11,610 | 104,470 |
2013/04/10 | 11,450 | 11,530 | 11,220 | 11,360 | 149,810 |
2013/04/09 | 11,700 | 11,720 | 11,290 | 11,370 | 115,820 |
2013/04/08 | 11,700 | 11,750 | 11,200 | 11,570 | 150,130 |
2013/04/05 | 11,950 | 12,150 | 11,560 | 11,700 | 103,400 |
2013/04/04 | 10,900 | 11,470 | 10,810 | 11,460 | 138,060 |
2013/04/03 | 10,570 | 10,920 | 10,520 | 10,910 | 64,010 |
2013/04/02 | 10,870 | 10,870 | 10,360 | 10,590 | 93,180 |
2013/04/01 | 10,910 | 10,940 | 10,460 | 10,490 | 63,210 |
2013/03/29 | 10,990 | 11,060 | 10,820 | 11,050 | 87,510 |
2013/03/28 | 10,890 | 10,920 | 10,640 | 10,800 | 66,590 |
2013/03/27 | 10,560 | 10,920 | 10,560 | 10,790 | 73,320 |
2013/03/26 | 10,650 | 10,830 | 10,630 | 10,770 | 143,270 |
2013/03/25 | 10,850 | 11,130 | 10,810 | 10,860 | 106,520 |
2013/03/22 | 11,060 | 11,140 | 10,820 | 10,830 | 116,830 |
2013/03/21 | 11,190 | 11,310 | 11,080 | 11,100 | 101,770 |
2013/03/19 | 10,830 | 11,230 | 10,830 | 11,190 | 86,900 |
2013/03/18 | 10,950 | 10,990 | 10,800 | 10,800 | 110,640 |
2013/03/15 | 10,890 | 11,220 | 10,870 | 11,160 | 124,340 |
2013/03/14 | 10,790 | 10,810 | 10,650 | 10,750 | 49,570 |
2013/03/13 | 10,780 | 10,810 | 10,690 | 10,730 | 37,470 |
2013/03/12 | 10,860 | 10,950 | 10,660 | 10,890 | 97,620 |
2013/03/11 | 10,860 | 10,860 | 10,610 | 10,830 | 62,320 |
2013/03/08 | 10,600 | 10,750 | 10,520 | 10,750 | 99,140 |
2013/03/07 | 10,490 | 10,650 | 10,460 | 10,650 | 86,920 |
2013/03/06 | 10,450 | 10,600 | 10,450 | 10,550 | 46,750 |
2013/03/05 | 10,360 | 10,420 | 10,150 | 10,340 | 98,820 |
2013/03/04 | 10,440 | 10,670 | 10,340 | 10,570 | 106,500 |
2013/03/01 | 10,330 | 10,590 | 10,260 | 10,490 | 84,430 |
2013/02/28 | 9,990 | 10,240 | 9,990 | 10,190 | 103,270 |
2013/02/27 | 10,150 | 10,220 | 9,970 | 10,010 | 74,300 |
2013/02/26 | 10,100 | 10,170 | 9,960 | 10,160 | 56,880 |
2013/02/25 | 10,100 | 10,180 | 10,050 | 10,140 | 39,690 |
2013/02/22 | 9,960 | 10,150 | 9,910 | 10,050 | 67,680 |
2013/02/21 | 9,940 | 10,100 | 9,820 | 9,960 | 57,850 |
2013/02/20 | 9,890 | 10,040 | 9,820 | 9,910 | 97,190 |
2013/02/19 | 9,720 | 9,920 | 9,680 | 9,740 | 98,080 |
2013/02/18 | 9,520 | 9,880 | 9,450 | 9,820 | 60,190 |
2013/02/15 | 9,360 | 9,670 | 9,350 | 9,670 | 109,680 |
2013/02/14 | 9,660 | 9,880 | 9,320 | 9,350 | 194,560 |
2013/02/13 | 10,500 | 10,510 | 9,700 | 9,960 | 134,090 |
2013/02/12 | 10,150 | 10,700 | 10,140 | 10,570 | 123,610 |
2013/02/08 | 10,180 | 10,270 | 10,050 | 10,200 | 75,480 |
2013/02/07 | 10,210 | 10,360 | 10,180 | 10,220 | 70,280 |
2013/02/06 | 10,160 | 10,300 | 10,130 | 10,270 | 35,290 |
2013/02/05 | 10,110 | 10,160 | 10,030 | 10,090 | 56,270 |
2013/02/04 | 10,320 | 10,330 | 10,150 | 10,220 | 35,360 |
2013/02/01 | 10,200 | 10,300 | 10,150 | 10,280 | 47,370 |
2013/01/31 | 9,970 | 10,260 | 9,970 | 10,260 | 101,290 |
2013/01/30 | 9,870 | 10,090 | 9,810 | 9,960 | 76,750 |
2013/01/29 | 9,820 | 10,050 | 9,780 | 9,870 | 79,150 |
2013/01/28 | 9,930 | 9,930 | 9,810 | 9,810 | 45,650 |
2013/01/25 | 9,740 | 9,840 | 9,680 | 9,780 | 87,810 |
2013/01/24 | 9,460 | 9,560 | 9,440 | 9,550 | 65,270 |
2013/01/23 | 9,580 | 9,620 | 9,460 | 9,550 | 74,850 |
2013/01/22 | 9,680 | 9,740 | 9,580 | 9,670 | 50,710 |
2013/01/21 | 9,790 | 9,830 | 9,670 | 9,730 | 45,280 |
2013/01/18 | 9,830 | 9,840 | 9,660 | 9,740 | 58,870 |
2013/01/17 | 9,700 | 10,040 | 9,690 | 9,750 | 103,650 |
2013/01/16 | 9,460 | 9,530 | 9,380 | 9,420 | 66,210 |
2013/01/15 | 9,490 | 9,550 | 9,430 | 9,460 | 60,620 |
2013/01/11 | 9,540 | 9,540 | 9,400 | 9,490 | 64,470 |
2013/01/10 | 9,510 | 9,620 | 9,480 | 9,530 | 63,970 |
2013/01/09 | 9,400 | 9,460 | 9,290 | 9,360 | 64,040 |
2013/01/08 | 9,290 | 9,530 | 9,280 | 9,310 | 90,540 |
2013/01/07 | 9,410 | 9,420 | 9,290 | 9,350 | 64,720 |
2013/01/04 | 9,130 | 9,300 | 9,010 | 9,260 | 94,820 |