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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,817 | 1,817 | 1,781 | 1,796 | 889,000 |
| 2021/12/29 | 1,813 | 1,835 | 1,812 | 1,815 | 537,700 |
| 2021/12/28 | 1,810 | 1,824 | 1,800 | 1,823 | 444,200 |
| 2021/12/27 | 1,794 | 1,798 | 1,787 | 1,788 | 239,700 |
| 2021/12/24 | 1,790 | 1,796 | 1,783 | 1,787 | 228,200 |
| 2021/12/23 | 1,803 | 1,805 | 1,777 | 1,793 | 507,100 |
| 2021/12/22 | 1,809 | 1,812 | 1,797 | 1,803 | 492,700 |
| 2021/12/21 | 1,784 | 1,818 | 1,784 | 1,802 | 566,600 |
| 2021/12/20 | 1,773 | 1,783 | 1,753 | 1,763 | 603,800 |
| 2021/12/17 | 1,840 | 1,847 | 1,793 | 1,797 | 1,129,200 |
| 2021/12/16 | 1,834 | 1,844 | 1,821 | 1,842 | 421,200 |
| 2021/12/15 | 1,812 | 1,842 | 1,812 | 1,821 | 368,800 |
| 2021/12/14 | 1,800 | 1,827 | 1,798 | 1,817 | 539,900 |
| 2021/12/13 | 1,808 | 1,824 | 1,805 | 1,809 | 342,200 |
| 2021/12/10 | 1,830 | 1,830 | 1,800 | 1,804 | 572,300 |
| 2021/12/09 | 1,833 | 1,845 | 1,825 | 1,825 | 672,300 |
| 2021/12/08 | 1,823 | 1,845 | 1,815 | 1,824 | 821,300 |
| 2021/12/07 | 1,769 | 1,805 | 1,760 | 1,802 | 716,600 |
| 2021/12/06 | 1,758 | 1,769 | 1,741 | 1,743 | 501,000 |
| 2021/12/03 | 1,723 | 1,763 | 1,720 | 1,758 | 1,052,600 |
| 2021/12/02 | 1,690 | 1,717 | 1,690 | 1,713 | 1,006,600 |
| 2021/12/01 | 1,688 | 1,718 | 1,686 | 1,700 | 1,356,400 |
| 2021/11/30 | 1,720 | 1,739 | 1,666 | 1,666 | 3,416,700 |
| 2021/11/29 | 1,700 | 1,727 | 1,681 | 1,710 | 1,121,900 |
| 2021/11/26 | 1,744 | 1,744 | 1,701 | 1,719 | 886,300 |
| 2021/11/25 | 1,774 | 1,784 | 1,760 | 1,763 | 657,700 |
| 2021/11/24 | 1,798 | 1,802 | 1,770 | 1,774 | 1,018,800 |
| 2021/11/22 | 1,800 | 1,825 | 1,800 | 1,819 | 436,100 |
| 2021/11/19 | 1,782 | 1,806 | 1,781 | 1,803 | 708,100 |
| 2021/11/18 | 1,789 | 1,792 | 1,773 | 1,785 | 857,400 |
| 2021/11/17 | 1,805 | 1,819 | 1,799 | 1,812 | 515,400 |
| 2021/11/16 | 1,791 | 1,801 | 1,789 | 1,795 | 767,800 |
| 2021/11/15 | 1,812 | 1,820 | 1,800 | 1,804 | 666,900 |
| 2021/11/12 | 1,795 | 1,817 | 1,790 | 1,808 | 660,500 |
| 2021/11/11 | 1,816 | 1,816 | 1,779 | 1,792 | 732,100 |
| 2021/11/10 | 1,797 | 1,823 | 1,791 | 1,818 | 656,000 |
| 2021/11/09 | 1,845 | 1,870 | 1,810 | 1,813 | 944,400 |
| 2021/11/08 | 1,868 | 1,881 | 1,843 | 1,845 | 645,500 |
| 2021/11/05 | 1,855 | 1,879 | 1,850 | 1,876 | 473,400 |
| 2021/11/04 | 1,897 | 1,898 | 1,872 | 1,881 | 1,077,100 |
| 2021/11/02 | 1,876 | 1,885 | 1,864 | 1,884 | 882,100 |
| 2021/11/01 | 1,860 | 1,877 | 1,852 | 1,876 | 890,200 |
| 2021/10/29 | 1,813 | 1,836 | 1,804 | 1,830 | 1,054,500 |
| 2021/10/28 | 1,802 | 1,811 | 1,791 | 1,808 | 489,200 |
| 2021/10/27 | 1,777 | 1,810 | 1,777 | 1,803 | 738,300 |
| 2021/10/26 | 1,800 | 1,804 | 1,788 | 1,799 | 458,200 |
| 2021/10/25 | 1,773 | 1,787 | 1,771 | 1,777 | 620,100 |
| 2021/10/22 | 1,792 | 1,807 | 1,789 | 1,789 | 579,400 |
| 2021/10/21 | 1,815 | 1,817 | 1,791 | 1,791 | 685,500 |
| 2021/10/20 | 1,821 | 1,839 | 1,812 | 1,837 | 573,700 |
| 2021/10/19 | 1,822 | 1,834 | 1,809 | 1,821 | 431,500 |
| 2021/10/18 | 1,815 | 1,820 | 1,798 | 1,809 | 452,400 |
| 2021/10/15 | 1,802 | 1,818 | 1,798 | 1,811 | 613,100 |
| 2021/10/14 | 1,771 | 1,785 | 1,763 | 1,781 | 468,900 |
| 2021/10/13 | 1,760 | 1,782 | 1,760 | 1,776 | 477,900 |
| 2021/10/12 | 1,789 | 1,793 | 1,766 | 1,768 | 436,400 |
| 2021/10/11 | 1,779 | 1,809 | 1,770 | 1,799 | 384,400 |
| 2021/10/08 | 1,799 | 1,812 | 1,794 | 1,795 | 554,400 |
| 2021/10/07 | 1,779 | 1,800 | 1,771 | 1,774 | 597,900 |
| 2021/10/06 | 1,784 | 1,811 | 1,769 | 1,773 | 811,800 |
| 2021/10/05 | 1,780 | 1,792 | 1,755 | 1,768 | 1,108,100 |
| 2021/10/04 | 1,868 | 1,871 | 1,803 | 1,818 | 815,100 |
| 2021/10/01 | 1,881 | 1,894 | 1,837 | 1,848 | 1,011,500 |
| 2021/09/30 | 1,915 | 1,934 | 1,911 | 1,913 | 1,048,100 |
| 2021/09/29 | 1,933 | 1,933 | 1,903 | 1,924 | 1,161,700 |
| 2021/09/28 | 2,022 | 2,022 | 1,976 | 1,990 | 1,544,200 |
| 2021/09/27 | 2,055 | 2,056 | 2,015 | 2,023 | 776,600 |
| 2021/09/24 | 2,016 | 2,042 | 2,014 | 2,040 | 1,071,000 |
| 2021/09/22 | 2,003 | 2,003 | 1,974 | 1,976 | 496,000 |
| 2021/09/21 | 1,995 | 2,007 | 1,980 | 2,001 | 703,700 |
| 2021/09/17 | 2,026 | 2,039 | 2,006 | 2,030 | 1,097,800 |
| 2021/09/16 | 2,005 | 2,007 | 1,980 | 1,998 | 785,200 |
| 2021/09/15 | 1,990 | 2,016 | 1,986 | 1,998 | 723,500 |
| 2021/09/14 | 2,000 | 2,007 | 1,987 | 2,001 | 602,500 |
| 2021/09/13 | 1,960 | 1,988 | 1,950 | 1,988 | 479,200 |
| 2021/09/10 | 1,952 | 1,970 | 1,945 | 1,970 | 640,800 |
| 2021/09/09 | 1,937 | 1,974 | 1,933 | 1,940 | 816,800 |
| 2021/09/08 | 1,931 | 1,949 | 1,924 | 1,937 | 590,600 |
| 2021/09/07 | 1,910 | 1,936 | 1,902 | 1,931 | 579,600 |
| 2021/09/06 | 1,900 | 1,905 | 1,890 | 1,897 | 423,000 |
| 2021/09/03 | 1,857 | 1,892 | 1,854 | 1,883 | 555,800 |
| 2021/09/02 | 1,845 | 1,860 | 1,838 | 1,858 | 550,300 |
| 2021/09/01 | 1,831 | 1,837 | 1,824 | 1,832 | 496,700 |
| 2021/08/31 | 1,822 | 1,836 | 1,816 | 1,821 | 732,600 |
| 2021/08/30 | 1,794 | 1,826 | 1,793 | 1,823 | 427,100 |
| 2021/08/27 | 1,803 | 1,809 | 1,781 | 1,788 | 430,300 |
| 2021/08/26 | 1,813 | 1,819 | 1,808 | 1,809 | 341,000 |
| 2021/08/25 | 1,812 | 1,833 | 1,807 | 1,815 | 440,600 |
| 2021/08/24 | 1,822 | 1,836 | 1,820 | 1,826 | 478,900 |
| 2021/08/23 | 1,842 | 1,850 | 1,828 | 1,832 | 456,700 |
| 2021/08/20 | 1,838 | 1,848 | 1,824 | 1,826 | 459,900 |
| 2021/08/19 | 1,820 | 1,831 | 1,812 | 1,819 | 451,600 |
| 2021/08/18 | 1,830 | 1,852 | 1,830 | 1,836 | 482,000 |
| 2021/08/17 | 1,848 | 1,855 | 1,832 | 1,836 | 522,100 |
| 2021/08/16 | 1,865 | 1,867 | 1,833 | 1,836 | 488,400 |
| 2021/08/13 | 1,900 | 1,901 | 1,879 | 1,885 | 309,700 |
| 2021/08/12 | 1,899 | 1,910 | 1,889 | 1,889 | 325,200 |
| 2021/08/11 | 1,921 | 1,928 | 1,892 | 1,903 | 440,600 |
| 2021/08/10 | 1,879 | 1,906 | 1,869 | 1,894 | 512,100 |
| 2021/08/06 | 1,872 | 1,893 | 1,856 | 1,860 | 622,200 |
| 2021/08/05 | 1,896 | 1,911 | 1,886 | 1,895 | 756,000 |
| 2021/08/04 | 1,904 | 1,915 | 1,856 | 1,864 | 1,006,700 |
| 2021/08/03 | 1,945 | 1,964 | 1,937 | 1,944 | 817,600 |
| 2021/08/02 | 1,925 | 1,959 | 1,918 | 1,949 | 474,200 |
| 2021/07/30 | 1,923 | 1,924 | 1,892 | 1,898 | 751,200 |
| 2021/07/29 | 1,916 | 1,933 | 1,908 | 1,926 | 443,800 |
| 2021/07/28 | 1,933 | 1,947 | 1,920 | 1,928 | 394,200 |
| 2021/07/27 | 1,955 | 1,963 | 1,933 | 1,955 | 525,400 |
| 2021/07/26 | 1,970 | 1,972 | 1,941 | 1,945 | 436,900 |
| 2021/07/21 | 1,946 | 1,957 | 1,925 | 1,930 | 402,800 |
| 2021/07/20 | 1,914 | 1,931 | 1,910 | 1,921 | 373,000 |
| 2021/07/19 | 1,966 | 1,974 | 1,926 | 1,942 | 440,900 |
| 2021/07/16 | 1,974 | 2,002 | 1,971 | 1,977 | 851,200 |
| 2021/07/15 | 1,992 | 2,008 | 1,977 | 1,985 | 916,500 |
| 2021/07/14 | 1,928 | 1,968 | 1,923 | 1,962 | 719,200 |
| 2021/07/13 | 1,889 | 1,928 | 1,883 | 1,921 | 637,500 |
| 2021/07/12 | 1,875 | 1,908 | 1,861 | 1,889 | 945,400 |
| 2021/07/09 | 1,836 | 1,871 | 1,834 | 1,871 | 867,800 |
| 2021/07/08 | 1,890 | 1,903 | 1,873 | 1,873 | 617,800 |
| 2021/07/07 | 1,902 | 1,909 | 1,893 | 1,901 | 541,100 |
| 2021/07/06 | 1,950 | 1,951 | 1,927 | 1,930 | 305,100 |
| 2021/07/05 | 1,926 | 1,938 | 1,920 | 1,935 | 509,100 |
| 2021/07/02 | 1,940 | 1,948 | 1,933 | 1,940 | 462,300 |
| 2021/07/01 | 1,928 | 1,936 | 1,919 | 1,924 | 527,700 |
| 2021/06/30 | 1,968 | 1,968 | 1,932 | 1,938 | 426,000 |
| 2021/06/29 | 1,927 | 1,945 | 1,910 | 1,944 | 755,400 |
| 2021/06/28 | 1,960 | 1,960 | 1,936 | 1,949 | 763,200 |
| 2021/06/25 | 1,963 | 1,974 | 1,935 | 1,945 | 917,500 |
| 2021/06/24 | 1,898 | 1,929 | 1,882 | 1,926 | 544,600 |
| 2021/06/23 | 1,902 | 1,923 | 1,896 | 1,902 | 584,200 |
| 2021/06/22 | 1,868 | 1,892 | 1,858 | 1,889 | 726,700 |
| 2021/06/21 | 1,837 | 1,850 | 1,812 | 1,816 | 503,300 |
| 2021/06/18 | 1,881 | 1,883 | 1,853 | 1,857 | 1,196,700 |
| 2021/06/17 | 1,866 | 1,871 | 1,861 | 1,868 | 586,600 |
| 2021/06/16 | 1,881 | 1,890 | 1,868 | 1,873 | 473,900 |
| 2021/06/15 | 1,873 | 1,891 | 1,867 | 1,867 | 437,400 |
| 2021/06/14 | 1,890 | 1,895 | 1,873 | 1,880 | 272,600 |
| 2021/06/11 | 1,880 | 1,887 | 1,867 | 1,870 | 592,000 |
| 2021/06/10 | 1,890 | 1,897 | 1,881 | 1,887 | 671,800 |
| 2021/06/09 | 1,868 | 1,907 | 1,866 | 1,890 | 493,100 |
| 2021/06/08 | 1,870 | 1,877 | 1,858 | 1,869 | 561,700 |
| 2021/06/07 | 1,877 | 1,885 | 1,863 | 1,869 | 549,700 |
| 2021/06/04 | 1,850 | 1,881 | 1,846 | 1,873 | 683,300 |
| 2021/06/03 | 1,858 | 1,864 | 1,841 | 1,848 | 644,300 |
| 2021/06/02 | 1,867 | 1,884 | 1,829 | 1,861 | 1,188,000 |
| 2021/06/01 | 1,928 | 1,930 | 1,885 | 1,898 | 591,400 |
| 2021/05/31 | 1,911 | 1,938 | 1,902 | 1,914 | 884,600 |
| 2021/05/28 | 1,977 | 1,995 | 1,927 | 1,941 | 1,372,100 |
| 2021/05/27 | 1,899 | 1,937 | 1,874 | 1,937 | 4,938,200 |
| 2021/05/26 | 1,861 | 1,897 | 1,860 | 1,885 | 988,700 |
| 2021/05/25 | 1,896 | 1,912 | 1,860 | 1,868 | 1,450,600 |
| 2021/05/24 | 1,860 | 1,880 | 1,851 | 1,875 | 947,000 |
| 2021/05/21 | 1,836 | 1,871 | 1,829 | 1,867 | 1,079,900 |
| 2021/05/20 | 1,861 | 1,909 | 1,850 | 1,857 | 1,100,300 |
| 2021/05/19 | 1,850 | 1,858 | 1,840 | 1,852 | 1,072,100 |
| 2021/05/18 | 1,851 | 1,887 | 1,841 | 1,862 | 1,805,000 |
| 2021/05/17 | 1,928 | 1,932 | 1,870 | 1,870 | 691,700 |
| 2021/05/14 | 1,899 | 1,930 | 1,889 | 1,918 | 891,000 |
| 2021/05/13 | 1,869 | 1,899 | 1,846 | 1,890 | 774,500 |
| 2021/05/12 | 1,939 | 1,944 | 1,836 | 1,861 | 1,163,300 |
| 2021/05/11 | 1,956 | 1,969 | 1,922 | 1,939 | 829,700 |
| 2021/05/10 | 1,992 | 2,002 | 1,979 | 2,001 | 560,500 |
| 2021/05/07 | 2,005 | 2,006 | 1,966 | 1,984 | 728,400 |
| 2021/05/06 | 2,022 | 2,026 | 1,992 | 2,005 | 803,400 |
| 2021/04/30 | 1,989 | 2,003 | 1,973 | 1,981 | 599,200 |
| 2021/04/28 | 2,002 | 2,005 | 1,983 | 1,992 | 467,900 |
| 2021/04/27 | 2,021 | 2,029 | 2,000 | 2,006 | 458,500 |
| 2021/04/26 | 2,031 | 2,031 | 2,005 | 2,027 | 337,300 |
| 2021/04/23 | 2,058 | 2,074 | 2,024 | 2,037 | 350,900 |
| 2021/04/22 | 2,056 | 2,065 | 2,042 | 2,057 | 282,600 |
| 2021/04/21 | 2,037 | 2,047 | 2,021 | 2,028 | 354,700 |
| 2021/04/20 | 2,115 | 2,120 | 2,065 | 2,074 | 594,500 |
| 2021/04/19 | 2,090 | 2,105 | 2,085 | 2,090 | 404,800 |
| 2021/04/16 | 2,091 | 2,110 | 2,088 | 2,100 | 673,200 |
| 2021/04/15 | 2,131 | 2,148 | 2,113 | 2,121 | 362,000 |
| 2021/04/14 | 2,115 | 2,136 | 2,102 | 2,114 | 450,800 |
| 2021/04/13 | 2,127 | 2,145 | 2,120 | 2,124 | 363,700 |
| 2021/04/12 | 2,133 | 2,159 | 2,117 | 2,138 | 358,300 |
| 2021/04/09 | 2,145 | 2,153 | 2,115 | 2,119 | 358,200 |
| 2021/04/08 | 2,116 | 2,133 | 2,100 | 2,124 | 492,000 |
| 2021/04/07 | 2,138 | 2,150 | 2,105 | 2,133 | 486,400 |
| 2021/04/06 | 2,157 | 2,164 | 2,101 | 2,112 | 602,600 |
| 2021/04/05 | 2,168 | 2,176 | 2,149 | 2,166 | 285,300 |
| 2021/04/02 | 2,209 | 2,214 | 2,157 | 2,164 | 305,800 |
| 2021/04/01 | 2,200 | 2,215 | 2,174 | 2,179 | 445,900 |
| 2021/03/31 | 2,156 | 2,201 | 2,152 | 2,164 | 616,600 |
| 2021/03/30 | 2,212 | 2,217 | 2,169 | 2,186 | 794,000 |
| 2021/03/29 | 2,370 | 2,371 | 2,222 | 2,245 | 1,319,600 |
| 2021/03/26 | 2,181 | 2,227 | 2,171 | 2,220 | 847,600 |
| 2021/03/25 | 2,133 | 2,155 | 2,123 | 2,140 | 641,400 |
| 2021/03/24 | 2,092 | 2,119 | 2,084 | 2,106 | 621,200 |
| 2021/03/23 | 2,125 | 2,168 | 2,099 | 2,102 | 854,400 |
| 2021/03/22 | 2,084 | 2,112 | 2,063 | 2,102 | 625,400 |
| 2021/03/19 | 2,084 | 2,098 | 2,056 | 2,080 | 934,700 |
| 2021/03/18 | 2,058 | 2,104 | 2,051 | 2,104 | 696,000 |
| 2021/03/17 | 2,014 | 2,061 | 2,014 | 2,061 | 523,800 |
| 2021/03/16 | 2,020 | 2,044 | 2,005 | 2,042 | 431,000 |
| 2021/03/15 | 2,010 | 2,025 | 2,002 | 2,025 | 508,500 |
| 2021/03/12 | 1,973 | 1,998 | 1,954 | 1,998 | 634,700 |
| 2021/03/11 | 1,966 | 1,988 | 1,959 | 1,978 | 484,500 |
| 2021/03/10 | 1,989 | 2,003 | 1,968 | 1,973 | 532,500 |
| 2021/03/09 | 1,990 | 1,994 | 1,966 | 1,987 | 508,700 |
| 2021/03/08 | 1,992 | 2,008 | 1,953 | 1,956 | 341,000 |
| 2021/03/05 | 1,937 | 1,973 | 1,923 | 1,973 | 660,600 |
| 2021/03/04 | 1,950 | 1,969 | 1,937 | 1,957 | 716,000 |
| 2021/03/03 | 2,050 | 2,050 | 2,010 | 2,020 | 854,800 |
| 2021/03/02 | 2,055 | 2,058 | 2,021 | 2,030 | 551,400 |
| 2021/03/01 | 2,055 | 2,062 | 2,007 | 2,027 | 391,500 |
| 2021/02/26 | 2,081 | 2,087 | 2,014 | 2,024 | 904,900 |
| 2021/02/25 | 2,061 | 2,103 | 2,058 | 2,089 | 721,000 |
| 2021/02/24 | 2,085 | 2,089 | 2,050 | 2,057 | 804,400 |
| 2021/02/22 | 2,048 | 2,114 | 2,048 | 2,100 | 638,700 |
| 2021/02/19 | 2,071 | 2,072 | 2,021 | 2,022 | 467,900 |
| 2021/02/18 | 2,069 | 2,120 | 2,065 | 2,094 | 568,900 |
| 2021/02/17 | 2,043 | 2,076 | 2,043 | 2,056 | 660,300 |
| 2021/02/16 | 2,075 | 2,087 | 2,039 | 2,043 | 581,700 |
| 2021/02/15 | 2,055 | 2,079 | 2,041 | 2,069 | 644,500 |
| 2021/02/12 | 2,076 | 2,097 | 2,044 | 2,050 | 780,500 |
| 2021/02/10 | 2,088 | 2,097 | 2,055 | 2,080 | 571,600 |
| 2021/02/09 | 2,194 | 2,197 | 2,089 | 2,110 | 850,100 |
| 2021/02/08 | 2,147 | 2,186 | 2,130 | 2,175 | 574,100 |
| 2021/02/05 | 2,122 | 2,137 | 2,109 | 2,121 | 531,300 |
| 2021/02/04 | 2,130 | 2,130 | 2,093 | 2,093 | 364,500 |
| 2021/02/03 | 2,126 | 2,133 | 2,104 | 2,117 | 405,300 |
| 2021/02/02 | 2,100 | 2,125 | 2,086 | 2,120 | 652,000 |
| 2021/02/01 | 2,069 | 2,092 | 2,064 | 2,086 | 395,300 |
| 2021/01/29 | 2,093 | 2,105 | 2,059 | 2,060 | 755,500 |
| 2021/01/28 | 2,044 | 2,102 | 2,044 | 2,100 | 659,500 |
| 2021/01/27 | 2,074 | 2,100 | 2,068 | 2,082 | 399,500 |
| 2021/01/26 | 2,086 | 2,088 | 2,073 | 2,073 | 354,500 |
| 2021/01/25 | 2,112 | 2,116 | 2,093 | 2,100 | 278,500 |
| 2021/01/22 | 2,095 | 2,102 | 2,078 | 2,094 | 347,800 |
| 2021/01/21 | 2,067 | 2,106 | 2,067 | 2,093 | 528,200 |
| 2021/01/20 | 2,075 | 2,086 | 2,044 | 2,063 | 539,400 |
| 2021/01/19 | 2,102 | 2,115 | 2,090 | 2,095 | 345,100 |
| 2021/01/18 | 2,125 | 2,128 | 2,097 | 2,102 | 284,700 |
| 2021/01/15 | 2,157 | 2,159 | 2,125 | 2,141 | 468,700 |
| 2021/01/14 | 2,118 | 2,178 | 2,111 | 2,167 | 594,000 |
| 2021/01/13 | 2,116 | 2,133 | 2,102 | 2,126 | 441,700 |
| 2021/01/12 | 2,120 | 2,136 | 2,098 | 2,125 | 703,300 |
| 2021/01/08 | 2,087 | 2,152 | 2,072 | 2,121 | 947,600 |
| 2021/01/07 | 2,063 | 2,099 | 2,053 | 2,073 | 989,500 |
| 2021/01/06 | 2,016 | 2,047 | 2,010 | 2,036 | 588,500 |
| 2021/01/05 | 2,039 | 2,039 | 2,010 | 2,031 | 574,300 |
| 2021/01/04 | 2,086 | 2,086 | 2,030 | 2,041 | 382,600 |