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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,891 | 1,892 | 1,860 | 1,861 | 438,400 |
| 2014/12/29 | 1,904 | 1,904 | 1,868 | 1,888 | 262,100 |
| 2014/12/26 | 1,875 | 1,890 | 1,873 | 1,887 | 189,900 |
| 2014/12/25 | 1,863 | 1,878 | 1,855 | 1,873 | 312,300 |
| 2014/12/24 | 1,879 | 1,890 | 1,861 | 1,873 | 415,000 |
| 2014/12/22 | 1,855 | 1,863 | 1,831 | 1,848 | 304,400 |
| 2014/12/19 | 1,839 | 1,853 | 1,824 | 1,853 | 575,600 |
| 2014/12/18 | 1,810 | 1,829 | 1,795 | 1,805 | 682,900 |
| 2014/12/17 | 1,764 | 1,794 | 1,761 | 1,773 | 565,300 |
| 2014/12/16 | 1,738 | 1,780 | 1,738 | 1,769 | 723,800 |
| 2014/12/15 | 1,761 | 1,798 | 1,745 | 1,778 | 431,400 |
| 2014/12/12 | 1,774 | 1,796 | 1,773 | 1,775 | 1,007,600 |
| 2014/12/11 | 1,743 | 1,770 | 1,740 | 1,766 | 540,700 |
| 2014/12/10 | 1,748 | 1,764 | 1,741 | 1,759 | 720,700 |
| 2014/12/09 | 1,730 | 1,754 | 1,728 | 1,754 | 308,700 |
| 2014/12/08 | 1,756 | 1,758 | 1,725 | 1,743 | 656,500 |
| 2014/12/05 | 1,766 | 1,766 | 1,745 | 1,758 | 586,700 |
| 2014/12/04 | 1,770 | 1,780 | 1,763 | 1,774 | 540,500 |
| 2014/12/03 | 1,750 | 1,762 | 1,742 | 1,754 | 583,100 |
| 2014/12/02 | 1,720 | 1,738 | 1,717 | 1,736 | 567,800 |
| 2014/12/01 | 1,721 | 1,757 | 1,717 | 1,722 | 411,600 |
| 2014/11/28 | 1,705 | 1,719 | 1,700 | 1,713 | 330,200 |
| 2014/11/27 | 1,714 | 1,724 | 1,689 | 1,699 | 340,900 |
| 2014/11/26 | 1,696 | 1,714 | 1,690 | 1,706 | 547,000 |
| 2014/11/25 | 1,777 | 1,778 | 1,696 | 1,701 | 2,048,400 |
| 2014/11/21 | 1,776 | 1,783 | 1,761 | 1,772 | 724,300 |
| 2014/11/20 | 1,770 | 1,787 | 1,768 | 1,774 | 573,200 |
| 2014/11/19 | 1,770 | 1,779 | 1,745 | 1,751 | 518,500 |
| 2014/11/18 | 1,750 | 1,774 | 1,747 | 1,765 | 650,500 |
| 2014/11/17 | 1,760 | 1,765 | 1,723 | 1,727 | 632,300 |
| 2014/11/14 | 1,792 | 1,792 | 1,758 | 1,771 | 752,500 |
| 2014/11/13 | 1,755 | 1,789 | 1,748 | 1,774 | 643,900 |
| 2014/11/12 | 1,796 | 1,796 | 1,751 | 1,755 | 856,200 |
| 2014/11/11 | 1,737 | 1,759 | 1,725 | 1,756 | 572,300 |
| 2014/11/10 | 1,739 | 1,741 | 1,730 | 1,735 | 381,000 |
| 2014/11/07 | 1,752 | 1,760 | 1,732 | 1,742 | 525,400 |
| 2014/11/06 | 1,768 | 1,773 | 1,728 | 1,736 | 846,800 |
| 2014/11/05 | 1,761 | 1,774 | 1,752 | 1,771 | 699,600 |
| 2014/11/04 | 1,831 | 1,835 | 1,760 | 1,764 | 1,216,600 |
| 2014/10/31 | 1,683 | 1,745 | 1,682 | 1,739 | 1,132,000 |
| 2014/10/30 | 1,650 | 1,673 | 1,649 | 1,666 | 827,000 |
| 2014/10/29 | 1,628 | 1,650 | 1,622 | 1,641 | 543,200 |
| 2014/10/28 | 1,611 | 1,620 | 1,601 | 1,606 | 447,000 |
| 2014/10/27 | 1,606 | 1,624 | 1,597 | 1,612 | 657,400 |
| 2014/10/24 | 1,581 | 1,589 | 1,574 | 1,587 | 700,900 |
| 2014/10/23 | 1,564 | 1,567 | 1,548 | 1,564 | 541,700 |
| 2014/10/22 | 1,555 | 1,579 | 1,552 | 1,566 | 981,600 |
| 2014/10/21 | 1,537 | 1,557 | 1,523 | 1,530 | 992,700 |
| 2014/10/20 | 1,506 | 1,532 | 1,506 | 1,527 | 1,007,800 |
| 2014/10/17 | 1,467 | 1,476 | 1,452 | 1,460 | 1,029,000 |
| 2014/10/16 | 1,479 | 1,493 | 1,464 | 1,467 | 969,600 |
| 2014/10/15 | 1,513 | 1,519 | 1,494 | 1,507 | 666,800 |
| 2014/10/14 | 1,503 | 1,533 | 1,503 | 1,515 | 934,400 |
| 2014/10/10 | 1,523 | 1,537 | 1,513 | 1,530 | 958,600 |
| 2014/10/09 | 1,578 | 1,579 | 1,555 | 1,556 | 692,600 |
| 2014/10/08 | 1,571 | 1,590 | 1,570 | 1,579 | 856,900 |
| 2014/10/07 | 1,626 | 1,638 | 1,589 | 1,609 | 762,400 |
| 2014/10/06 | 1,650 | 1,659 | 1,627 | 1,627 | 627,000 |
| 2014/10/03 | 1,597 | 1,627 | 1,595 | 1,626 | 569,200 |
| 2014/10/02 | 1,640 | 1,657 | 1,603 | 1,606 | 744,500 |
| 2014/10/01 | 1,673 | 1,678 | 1,652 | 1,652 | 519,600 |
| 2014/09/30 | 1,692 | 1,700 | 1,666 | 1,680 | 533,300 |
| 2014/09/29 | 1,702 | 1,717 | 1,691 | 1,696 | 682,100 |
| 2014/09/26 | 1,676 | 1,696 | 1,665 | 1,680 | 719,200 |
| 2014/09/25 | 1,666 | 1,696 | 1,655 | 1,696 | 1,064,200 |
| 2014/09/24 | 1,642 | 1,653 | 1,635 | 1,644 | 504,000 |
| 2014/09/22 | 1,650 | 1,663 | 1,644 | 1,654 | 552,700 |
| 2014/09/19 | 1,635 | 1,653 | 1,633 | 1,644 | 732,100 |
| 2014/09/18 | 1,625 | 1,646 | 1,623 | 1,626 | 859,200 |
| 2014/09/17 | 1,607 | 1,638 | 1,603 | 1,616 | 1,247,700 |
| 2014/09/16 | 1,622 | 1,622 | 1,596 | 1,610 | 899,300 |
| 2014/09/12 | 1,606 | 1,622 | 1,582 | 1,620 | 1,254,400 |
| 2014/09/11 | 1,650 | 1,656 | 1,620 | 1,625 | 701,500 |
| 2014/09/10 | 1,649 | 1,668 | 1,636 | 1,650 | 776,500 |
| 2014/09/09 | 1,666 | 1,669 | 1,632 | 1,653 | 792,500 |
| 2014/09/08 | 1,692 | 1,694 | 1,661 | 1,673 | 728,800 |
| 2014/09/05 | 1,693 | 1,709 | 1,693 | 1,698 | 557,100 |
| 2014/09/04 | 1,700 | 1,706 | 1,683 | 1,693 | 609,700 |
| 2014/09/03 | 1,726 | 1,736 | 1,705 | 1,709 | 551,900 |
| 2014/09/02 | 1,699 | 1,730 | 1,699 | 1,726 | 408,300 |
| 2014/09/01 | 1,713 | 1,717 | 1,692 | 1,700 | 468,500 |
| 2014/08/29 | 1,715 | 1,733 | 1,711 | 1,715 | 625,700 |
| 2014/08/28 | 1,720 | 1,731 | 1,715 | 1,720 | 417,100 |
| 2014/08/27 | 1,736 | 1,742 | 1,712 | 1,729 | 491,100 |
| 2014/08/26 | 1,742 | 1,760 | 1,738 | 1,739 | 437,000 |
| 2014/08/25 | 1,746 | 1,749 | 1,715 | 1,738 | 719,600 |
| 2014/08/22 | 1,763 | 1,763 | 1,740 | 1,748 | 605,700 |
| 2014/08/21 | 1,768 | 1,776 | 1,752 | 1,774 | 541,600 |
| 2014/08/20 | 1,760 | 1,776 | 1,754 | 1,768 | 271,600 |
| 2014/08/19 | 1,773 | 1,789 | 1,757 | 1,761 | 303,600 |
| 2014/08/18 | 1,763 | 1,763 | 1,747 | 1,756 | 203,800 |
| 2014/08/15 | 1,756 | 1,765 | 1,748 | 1,759 | 302,800 |
| 2014/08/14 | 1,750 | 1,764 | 1,730 | 1,756 | 432,100 |
| 2014/08/13 | 1,749 | 1,764 | 1,742 | 1,750 | 922,700 |
| 2014/08/12 | 1,744 | 1,776 | 1,744 | 1,768 | 600,100 |
| 2014/08/11 | 1,736 | 1,744 | 1,721 | 1,737 | 854,600 |
| 2014/08/08 | 1,754 | 1,760 | 1,705 | 1,718 | 762,600 |
| 2014/08/07 | 1,741 | 1,770 | 1,737 | 1,770 | 862,900 |
| 2014/08/06 | 1,737 | 1,758 | 1,725 | 1,738 | 803,200 |
| 2014/08/05 | 1,828 | 1,833 | 1,761 | 1,772 | 1,009,200 |
| 2014/08/04 | 1,863 | 1,863 | 1,835 | 1,839 | 415,100 |
| 2014/08/01 | 1,777 | 1,835 | 1,772 | 1,830 | 645,100 |
| 2014/07/31 | 1,835 | 1,835 | 1,813 | 1,816 | 368,200 |
| 2014/07/30 | 1,828 | 1,835 | 1,818 | 1,829 | 265,900 |
| 2014/07/29 | 1,833 | 1,833 | 1,821 | 1,830 | 290,000 |
| 2014/07/28 | 1,832 | 1,847 | 1,830 | 1,835 | 289,800 |
| 2014/07/25 | 1,801 | 1,824 | 1,786 | 1,823 | 311,000 |
| 2014/07/24 | 1,797 | 1,813 | 1,789 | 1,791 | 413,200 |
| 2014/07/23 | 1,788 | 1,793 | 1,773 | 1,788 | 549,200 |
| 2014/07/22 | 1,794 | 1,814 | 1,790 | 1,792 | 499,900 |
| 2014/07/18 | 1,766 | 1,832 | 1,763 | 1,772 | 1,252,300 |
| 2014/07/17 | 1,783 | 1,810 | 1,769 | 1,775 | 569,100 |
| 2014/07/16 | 1,762 | 1,814 | 1,762 | 1,782 | 1,071,700 |
| 2014/07/15 | 1,752 | 1,770 | 1,750 | 1,762 | 426,300 |
| 2014/07/14 | 1,740 | 1,750 | 1,733 | 1,748 | 357,500 |
| 2014/07/11 | 1,712 | 1,737 | 1,705 | 1,726 | 400,000 |
| 2014/07/10 | 1,750 | 1,758 | 1,735 | 1,735 | 284,200 |
| 2014/07/09 | 1,737 | 1,751 | 1,731 | 1,741 | 335,700 |
| 2014/07/08 | 1,747 | 1,763 | 1,731 | 1,758 | 375,700 |
| 2014/07/07 | 1,759 | 1,759 | 1,741 | 1,745 | 244,600 |
| 2014/07/04 | 1,764 | 1,766 | 1,736 | 1,759 | 425,800 |
| 2014/07/03 | 1,781 | 1,784 | 1,750 | 1,754 | 426,700 |
| 2014/07/02 | 1,778 | 1,783 | 1,757 | 1,767 | 532,900 |
| 2014/07/01 | 1,733 | 1,758 | 1,731 | 1,756 | 500,400 |
| 2014/06/30 | 1,706 | 1,732 | 1,702 | 1,729 | 412,900 |
| 2014/06/27 | 1,736 | 1,740 | 1,697 | 1,705 | 491,100 |
| 2014/06/26 | 1,715 | 1,734 | 1,715 | 1,726 | 543,500 |
| 2014/06/25 | 1,713 | 1,724 | 1,706 | 1,709 | 387,400 |
| 2014/06/24 | 1,714 | 1,730 | 1,703 | 1,724 | 463,300 |
| 2014/06/23 | 1,717 | 1,717 | 1,694 | 1,710 | 530,000 |
| 2014/06/20 | 1,718 | 1,728 | 1,703 | 1,708 | 596,100 |
| 2014/06/19 | 1,699 | 1,725 | 1,684 | 1,721 | 583,000 |
| 2014/06/18 | 1,691 | 1,709 | 1,686 | 1,699 | 393,500 |
| 2014/06/17 | 1,674 | 1,700 | 1,674 | 1,686 | 708,600 |
| 2014/06/16 | 1,673 | 1,673 | 1,651 | 1,660 | 571,700 |
| 2014/06/13 | 1,673 | 1,684 | 1,658 | 1,679 | 1,119,200 |
| 2014/06/12 | 1,678 | 1,692 | 1,657 | 1,691 | 886,500 |
| 2014/06/11 | 1,690 | 1,704 | 1,680 | 1,691 | 743,100 |
| 2014/06/10 | 1,708 | 1,718 | 1,688 | 1,695 | 553,500 |
| 2014/06/09 | 1,726 | 1,727 | 1,700 | 1,708 | 453,000 |
| 2014/06/06 | 1,725 | 1,732 | 1,713 | 1,722 | 469,300 |
| 2014/06/05 | 1,708 | 1,745 | 1,700 | 1,714 | 603,800 |
| 2014/06/04 | 1,675 | 1,707 | 1,659 | 1,707 | 735,300 |
| 2014/06/03 | 1,679 | 1,696 | 1,642 | 1,686 | 1,056,900 |
| 2014/06/02 | 1,681 | 1,699 | 1,656 | 1,669 | 747,100 |
| 2014/05/30 | 1,643 | 1,674 | 1,643 | 1,666 | 878,300 |
| 2014/05/29 | 1,626 | 1,658 | 1,626 | 1,651 | 635,200 |
| 2014/05/28 | 1,633 | 1,642 | 1,625 | 1,635 | 560,900 |
| 2014/05/27 | 1,638 | 1,652 | 1,635 | 1,635 | 409,600 |
| 2014/05/26 | 1,628 | 1,646 | 1,621 | 1,644 | 470,800 |
| 2014/05/23 | 1,614 | 1,629 | 1,612 | 1,622 | 339,500 |
| 2014/05/22 | 1,566 | 1,612 | 1,566 | 1,608 | 710,100 |
| 2014/05/21 | 1,555 | 1,574 | 1,554 | 1,571 | 370,000 |
| 2014/05/20 | 1,592 | 1,592 | 1,570 | 1,578 | 422,400 |
| 2014/05/19 | 1,579 | 1,590 | 1,568 | 1,581 | 467,100 |
| 2014/05/16 | 1,551 | 1,600 | 1,549 | 1,579 | 1,395,400 |
| 2014/05/15 | 1,552 | 1,562 | 1,536 | 1,562 | 499,500 |
| 2014/05/14 | 1,563 | 1,563 | 1,530 | 1,560 | 553,000 |
| 2014/05/13 | 1,568 | 1,579 | 1,559 | 1,565 | 562,100 |
| 2014/05/12 | 1,538 | 1,569 | 1,528 | 1,540 | 759,700 |
| 2014/05/09 | 1,500 | 1,537 | 1,499 | 1,533 | 722,300 |
| 2014/05/08 | 1,529 | 1,541 | 1,510 | 1,517 | 676,900 |
| 2014/05/07 | 1,548 | 1,575 | 1,510 | 1,537 | 1,817,900 |
| 2014/05/02 | 1,525 | 1,528 | 1,519 | 1,527 | 454,100 |
| 2014/05/01 | 1,494 | 1,542 | 1,494 | 1,533 | 746,800 |
| 2014/04/30 | 1,483 | 1,497 | 1,481 | 1,489 | 697,700 |
| 2014/04/28 | 1,471 | 1,476 | 1,458 | 1,468 | 429,800 |
| 2014/04/25 | 1,481 | 1,506 | 1,480 | 1,490 | 537,300 |
| 2014/04/24 | 1,478 | 1,485 | 1,470 | 1,477 | 424,000 |
| 2014/04/23 | 1,474 | 1,484 | 1,469 | 1,484 | 308,500 |
| 2014/04/22 | 1,478 | 1,497 | 1,461 | 1,462 | 427,400 |
| 2014/04/21 | 1,468 | 1,481 | 1,465 | 1,472 | 246,600 |
| 2014/04/18 | 1,459 | 1,470 | 1,453 | 1,470 | 240,000 |
| 2014/04/17 | 1,461 | 1,469 | 1,453 | 1,456 | 641,100 |
| 2014/04/16 | 1,447 | 1,463 | 1,447 | 1,461 | 330,700 |
| 2014/04/15 | 1,448 | 1,448 | 1,421 | 1,430 | 540,000 |
| 2014/04/14 | 1,445 | 1,458 | 1,443 | 1,444 | 352,700 |
| 2014/04/11 | 1,437 | 1,459 | 1,425 | 1,448 | 692,900 |
| 2014/04/10 | 1,469 | 1,478 | 1,452 | 1,454 | 519,500 |
| 2014/04/09 | 1,449 | 1,469 | 1,443 | 1,464 | 1,201,400 |
| 2014/04/08 | 1,464 | 1,481 | 1,453 | 1,464 | 636,700 |
| 2014/04/07 | 1,461 | 1,479 | 1,450 | 1,463 | 524,900 |
| 2014/04/04 | 1,470 | 1,479 | 1,465 | 1,469 | 494,700 |
| 2014/04/03 | 1,460 | 1,482 | 1,449 | 1,477 | 751,300 |
| 2014/04/02 | 1,458 | 1,466 | 1,447 | 1,448 | 814,900 |
| 2014/04/01 | 1,459 | 1,464 | 1,444 | 1,454 | 686,600 |
| 2014/03/31 | 1,437 | 1,453 | 1,424 | 1,449 | 984,100 |
| 2014/03/28 | 1,403 | 1,424 | 1,402 | 1,423 | 865,400 |
| 2014/03/27 | 1,373 | 1,399 | 1,361 | 1,397 | 859,500 |
| 2014/03/26 | 1,373 | 1,382 | 1,359 | 1,376 | 812,500 |
| 2014/03/25 | 1,362 | 1,378 | 1,359 | 1,367 | 939,900 |
| 2014/03/24 | 1,333 | 1,367 | 1,333 | 1,362 | 760,300 |
| 2014/03/20 | 1,352 | 1,356 | 1,325 | 1,329 | 397,300 |
| 2014/03/19 | 1,357 | 1,364 | 1,339 | 1,342 | 570,500 |
| 2014/03/18 | 1,346 | 1,356 | 1,336 | 1,347 | 666,500 |
| 2014/03/17 | 1,345 | 1,348 | 1,318 | 1,325 | 481,900 |
| 2014/03/14 | 1,369 | 1,373 | 1,344 | 1,345 | 1,052,700 |
| 2014/03/13 | 1,379 | 1,390 | 1,374 | 1,382 | 411,700 |
| 2014/03/12 | 1,408 | 1,409 | 1,374 | 1,374 | 749,200 |
| 2014/03/11 | 1,424 | 1,433 | 1,412 | 1,419 | 455,900 |
| 2014/03/10 | 1,406 | 1,422 | 1,399 | 1,412 | 752,200 |
| 2014/03/07 | 1,413 | 1,427 | 1,408 | 1,423 | 651,600 |
| 2014/03/06 | 1,404 | 1,414 | 1,395 | 1,405 | 420,600 |
| 2014/03/05 | 1,400 | 1,404 | 1,391 | 1,398 | 468,600 |
| 2014/03/04 | 1,365 | 1,397 | 1,354 | 1,394 | 671,300 |
| 2014/03/03 | 1,363 | 1,373 | 1,340 | 1,373 | 1,037,400 |
| 2014/02/28 | 1,378 | 1,395 | 1,347 | 1,371 | 1,404,600 |
| 2014/02/27 | 1,400 | 1,412 | 1,366 | 1,376 | 1,262,500 |
| 2014/02/26 | 1,402 | 1,415 | 1,397 | 1,409 | 805,200 |
| 2014/02/25 | 1,433 | 1,433 | 1,413 | 1,424 | 682,400 |
| 2014/02/24 | 1,425 | 1,444 | 1,398 | 1,415 | 1,240,600 |
| 2014/02/21 | 1,425 | 1,445 | 1,417 | 1,432 | 686,500 |
| 2014/02/20 | 1,415 | 1,428 | 1,403 | 1,408 | 498,400 |
| 2014/02/19 | 1,421 | 1,425 | 1,404 | 1,416 | 560,500 |
| 2014/02/18 | 1,406 | 1,425 | 1,398 | 1,419 | 799,000 |
| 2014/02/17 | 1,390 | 1,408 | 1,378 | 1,397 | 584,800 |
| 2014/02/14 | 1,407 | 1,426 | 1,368 | 1,376 | 927,100 |
| 2014/02/13 | 1,422 | 1,429 | 1,392 | 1,393 | 654,500 |
| 2014/02/12 | 1,475 | 1,507 | 1,411 | 1,427 | 1,158,800 |
| 2014/02/10 | 1,413 | 1,415 | 1,381 | 1,402 | 319,300 |
| 2014/02/07 | 1,375 | 1,385 | 1,363 | 1,383 | 421,100 |
| 2014/02/06 | 1,363 | 1,383 | 1,350 | 1,357 | 625,000 |
| 2014/02/05 | 1,350 | 1,363 | 1,334 | 1,356 | 737,000 |
| 2014/02/04 | 1,375 | 1,394 | 1,339 | 1,340 | 880,800 |
| 2014/02/03 | 1,404 | 1,428 | 1,395 | 1,396 | 358,100 |
| 2014/01/31 | 1,402 | 1,420 | 1,393 | 1,410 | 485,600 |
| 2014/01/30 | 1,419 | 1,444 | 1,391 | 1,403 | 878,100 |
| 2014/01/29 | 1,407 | 1,449 | 1,407 | 1,434 | 497,100 |
| 2014/01/28 | 1,390 | 1,407 | 1,382 | 1,392 | 906,000 |
| 2014/01/27 | 1,404 | 1,408 | 1,389 | 1,390 | 518,300 |
| 2014/01/24 | 1,433 | 1,445 | 1,426 | 1,431 | 557,300 |
| 2014/01/23 | 1,469 | 1,477 | 1,451 | 1,454 | 539,100 |
| 2014/01/22 | 1,440 | 1,460 | 1,434 | 1,454 | 411,100 |
| 2014/01/21 | 1,445 | 1,449 | 1,429 | 1,439 | 522,600 |
| 2014/01/20 | 1,445 | 1,446 | 1,432 | 1,441 | 306,100 |
| 2014/01/17 | 1,433 | 1,466 | 1,427 | 1,449 | 744,500 |
| 2014/01/16 | 1,456 | 1,456 | 1,423 | 1,441 | 686,600 |
| 2014/01/15 | 1,459 | 1,474 | 1,446 | 1,458 | 630,500 |
| 2014/01/14 | 1,449 | 1,449 | 1,414 | 1,437 | 636,700 |
| 2014/01/10 | 1,417 | 1,438 | 1,390 | 1,436 | 653,600 |
| 2014/01/09 | 1,444 | 1,450 | 1,430 | 1,439 | 447,000 |
| 2014/01/08 | 1,458 | 1,459 | 1,442 | 1,459 | 333,600 |
| 2014/01/07 | 1,453 | 1,461 | 1,434 | 1,442 | 390,900 |
| 2014/01/06 | 1,454 | 1,478 | 1,447 | 1,456 | 604,700 |