エスユーエス(6554)の株価時系列情報
エスユーエス(6554)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,610 | 4,850 | 4,310 | 4,430 | 58,500 |
| 2017/12/28 | 4,885 | 4,900 | 4,500 | 4,540 | 74,400 |
| 2017/12/27 | 4,450 | 4,900 | 4,350 | 4,830 | 64,800 |
| 2017/12/26 | 4,460 | 4,480 | 4,275 | 4,450 | 58,300 |
| 2017/12/25 | 4,250 | 4,490 | 4,250 | 4,490 | 111,400 |
| 2017/12/22 | 4,130 | 4,190 | 4,020 | 4,150 | 62,800 |
| 2017/12/21 | 4,000 | 4,060 | 3,925 | 4,010 | 33,900 |
| 2017/12/20 | 3,900 | 4,110 | 3,895 | 4,020 | 127,500 |
| 2017/12/19 | 3,755 | 3,870 | 3,720 | 3,815 | 16,800 |
| 2017/12/18 | 3,800 | 3,845 | 3,680 | 3,735 | 36,600 |
| 2017/12/15 | 3,445 | 3,660 | 3,440 | 3,660 | 13,700 |
| 2017/12/14 | 3,435 | 3,435 | 3,400 | 3,435 | 6,100 |
| 2017/12/13 | 3,495 | 3,500 | 3,350 | 3,450 | 12,700 |
| 2017/12/12 | 3,550 | 3,575 | 3,520 | 3,530 | 4,100 |
| 2017/12/11 | 3,675 | 3,675 | 3,500 | 3,575 | 9,100 |
| 2017/12/08 | 3,840 | 3,845 | 3,580 | 3,620 | 16,500 |
| 2017/12/07 | 3,795 | 3,820 | 3,710 | 3,780 | 12,800 |
| 2017/12/06 | 3,850 | 3,860 | 3,700 | 3,780 | 19,100 |
| 2017/12/05 | 3,750 | 3,870 | 3,700 | 3,790 | 23,600 |
| 2017/12/04 | 3,600 | 3,790 | 3,600 | 3,790 | 35,500 |
| 2017/12/01 | 3,615 | 3,700 | 3,580 | 3,635 | 7,200 |
| 2017/11/30 | 3,500 | 3,685 | 3,480 | 3,685 | 33,200 |
| 2017/11/29 | 3,510 | 3,510 | 3,375 | 3,390 | 7,200 |
| 2017/11/28 | 3,435 | 3,470 | 3,350 | 3,470 | 7,200 |
| 2017/11/27 | 3,415 | 3,425 | 3,385 | 3,390 | 5,600 |
| 2017/11/24 | 3,405 | 3,445 | 3,380 | 3,445 | 9,100 |
| 2017/11/22 | 3,375 | 3,415 | 3,375 | 3,390 | 3,000 |
| 2017/11/21 | 3,450 | 3,450 | 3,360 | 3,375 | 10,800 |
| 2017/11/20 | 3,325 | 3,460 | 3,290 | 3,430 | 16,200 |
| 2017/11/17 | 3,215 | 3,310 | 3,180 | 3,310 | 14,300 |
| 2017/11/16 | 3,270 | 3,295 | 3,170 | 3,170 | 13,200 |
| 2017/11/15 | 3,500 | 3,500 | 3,300 | 3,300 | 31,100 |
| 2017/11/14 | 3,635 | 3,690 | 3,570 | 3,655 | 9,300 |
| 2017/11/13 | 3,550 | 3,675 | 3,550 | 3,610 | 10,300 |
| 2017/11/10 | 3,505 | 3,565 | 3,505 | 3,535 | 3,000 |
| 2017/11/09 | 3,550 | 3,585 | 3,525 | 3,575 | 8,700 |
| 2017/11/08 | 3,500 | 3,565 | 3,500 | 3,565 | 7,000 |
| 2017/11/07 | 3,605 | 3,605 | 3,485 | 3,510 | 8,600 |
| 2017/11/06 | 3,580 | 3,595 | 3,550 | 3,555 | 7,700 |
| 2017/11/02 | 3,630 | 3,690 | 3,595 | 3,610 | 11,100 |
| 2017/11/01 | 3,705 | 3,775 | 3,650 | 3,680 | 13,200 |
| 2017/10/31 | 3,775 | 3,775 | 3,640 | 3,695 | 21,700 |
| 2017/10/30 | 3,690 | 3,715 | 3,610 | 3,610 | 14,900 |
| 2017/10/27 | 3,545 | 3,660 | 3,520 | 3,660 | 13,000 |
| 2017/10/26 | 3,545 | 3,680 | 3,545 | 3,565 | 18,800 |
| 2017/10/25 | 3,495 | 3,580 | 3,425 | 3,545 | 17,700 |
| 2017/10/24 | 3,520 | 3,530 | 3,440 | 3,470 | 7,900 |
| 2017/10/23 | 3,405 | 3,515 | 3,365 | 3,510 | 20,000 |
| 2017/10/20 | 3,465 | 3,505 | 3,410 | 3,410 | 13,900 |
| 2017/10/19 | 3,635 | 3,660 | 3,445 | 3,500 | 28,300 |
| 2017/10/18 | 3,630 | 3,680 | 3,610 | 3,630 | 9,500 |
| 2017/10/17 | 3,780 | 3,780 | 3,615 | 3,630 | 40,600 |
| 2017/10/16 | 3,780 | 3,825 | 3,720 | 3,780 | 23,200 |
| 2017/10/13 | 3,845 | 3,870 | 3,770 | 3,770 | 14,400 |
| 2017/10/12 | 3,750 | 3,850 | 3,735 | 3,840 | 23,800 |
| 2017/10/11 | 3,770 | 3,810 | 3,720 | 3,750 | 12,000 |
| 2017/10/10 | 3,755 | 3,830 | 3,720 | 3,800 | 22,300 |
| 2017/10/06 | 3,780 | 3,850 | 3,740 | 3,775 | 22,900 |
| 2017/10/05 | 3,680 | 3,825 | 3,680 | 3,820 | 29,700 |
| 2017/10/04 | 3,810 | 3,810 | 3,695 | 3,705 | 34,400 |
| 2017/10/03 | 3,955 | 4,020 | 3,730 | 3,775 | 109,900 |
| 2017/10/02 | 3,710 | 3,895 | 3,690 | 3,885 | 65,000 |
| 2017/09/29 | 3,720 | 3,810 | 3,675 | 3,680 | 51,600 |
| 2017/09/28 | 3,850 | 3,880 | 3,715 | 3,720 | 49,200 |
| 2017/09/27 | 3,740 | 3,850 | 3,730 | 3,840 | 45,700 |
| 2017/09/26 | 3,655 | 3,795 | 3,655 | 3,795 | 46,600 |
| 2017/09/25 | 3,660 | 3,790 | 3,650 | 3,715 | 34,500 |
| 2017/09/22 | 3,900 | 3,920 | 3,700 | 3,705 | 68,700 |
| 2017/09/21 | 3,965 | 4,015 | 3,850 | 3,990 | 83,500 |
| 2017/09/20 | 3,945 | 3,985 | 3,680 | 3,895 | 167,200 |
| 2017/09/19 | 4,135 | 4,355 | 3,850 | 3,875 | 201,600 |
| 2017/09/15 | 4,150 | 4,300 | 4,055 | 4,110 | 196,100 |
| 2017/09/14 | 4,170 | 4,320 | 4,000 | 4,290 | 540,500 |
| 2017/09/13 | 4,970 | 4,980 | 4,280 | 4,280 | 1,028,600 |