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 |
|---|---|---|---|---|---|
| 2018/12/28 | 552 | 559 | 539 | 554 | 50,200 |
| 2018/12/27 | 558 | 584 | 550 | 562 | 98,800 |
| 2018/12/26 | 550 | 550 | 499 | 518 | 78,200 |
| 2018/12/25 | 530 | 540 | 488 | 492 | 164,000 |
| 2018/12/21 | 593 | 600 | 550 | 570 | 98,800 |
| 2018/12/20 | 628 | 647 | 597 | 601 | 84,600 |
| 2018/12/19 | 638 | 651 | 620 | 648 | 56,900 |
| 2018/12/18 | 676 | 683 | 636 | 641 | 83,300 |
| 2018/12/17 | 711 | 717 | 700 | 711 | 43,700 |
| 2018/12/14 | 741 | 742 | 707 | 723 | 46,600 |
| 2018/12/13 | 730 | 737 | 712 | 732 | 70,100 |
| 2018/12/12 | 734 | 750 | 712 | 737 | 75,500 |
| 2018/12/11 | 765 | 781 | 729 | 730 | 44,000 |
| 2018/12/10 | 762 | 770 | 738 | 765 | 56,700 |
| 2018/12/07 | 810 | 820 | 782 | 792 | 28,800 |
| 2018/12/06 | 850 | 850 | 775 | 797 | 49,800 |
| 2018/12/05 | 824 | 850 | 816 | 848 | 17,900 |
| 2018/12/04 | 860 | 888 | 840 | 847 | 37,800 |
| 2018/12/03 | 869 | 878 | 853 | 856 | 25,400 |
| 2018/11/30 | 870 | 870 | 840 | 854 | 40,300 |
| 2018/11/29 | 837 | 880 | 832 | 870 | 37,800 |
| 2018/11/28 | 820 | 836 | 803 | 836 | 25,800 |
| 2018/11/27 | 828 | 829 | 807 | 812 | 21,200 |
| 2018/11/26 | 780 | 846 | 775 | 830 | 52,100 |
| 2018/11/22 | 767 | 792 | 767 | 778 | 58,800 |
| 2018/11/21 | 760 | 795 | 754 | 782 | 40,300 |
| 2018/11/20 | 798 | 798 | 770 | 770 | 29,100 |
| 2018/11/19 | 772 | 815 | 772 | 804 | 55,900 |
| 2018/11/16 | 810 | 810 | 762 | 763 | 57,300 |
| 2018/11/15 | 814 | 853 | 811 | 811 | 64,000 |
| 2018/11/14 | 880 | 880 | 845 | 865 | 44,500 |
| 2018/11/13 | 850 | 899 | 828 | 886 | 48,200 |
| 2018/11/12 | 922 | 927 | 887 | 902 | 23,100 |
| 2018/11/09 | 929 | 938 | 901 | 930 | 30,400 |
| 2018/11/08 | 926 | 944 | 921 | 922 | 25,200 |
| 2018/11/07 | 894 | 925 | 880 | 910 | 22,500 |
| 2018/11/06 | 930 | 935 | 884 | 894 | 34,200 |
| 2018/11/05 | 890 | 919 | 871 | 911 | 59,200 |
| 2018/11/02 | 826 | 882 | 826 | 875 | 64,100 |
| 2018/11/01 | 830 | 832 | 807 | 811 | 20,800 |
| 2018/10/31 | 811 | 837 | 780 | 836 | 57,100 |
| 2018/10/30 | 751 | 797 | 708 | 796 | 171,500 |
| 2018/10/29 | 831 | 863 | 756 | 766 | 100,300 |
| 2018/10/26 | 952 | 952 | 800 | 835 | 101,100 |
| 2018/10/25 | 946 | 960 | 935 | 936 | 56,000 |
| 2018/10/24 | 1,046 | 1,055 | 980 | 1,002 | 47,500 |
| 2018/10/23 | 1,077 | 1,077 | 1,034 | 1,040 | 73,000 |
| 2018/10/22 | 975 | 1,070 | 961 | 1,050 | 103,900 |
| 2018/10/19 | 961 | 1,008 | 947 | 974 | 30,400 |
| 2018/10/18 | 962 | 975 | 949 | 963 | 27,800 |
| 2018/10/17 | 959 | 972 | 953 | 961 | 18,500 |
| 2018/10/16 | 947 | 956 | 932 | 946 | 21,000 |
| 2018/10/15 | 972 | 975 | 951 | 951 | 16,600 |
| 2018/10/12 | 922 | 974 | 922 | 971 | 21,100 |
| 2018/10/11 | 939 | 945 | 911 | 935 | 77,600 |
| 2018/10/10 | 1,005 | 1,020 | 991 | 999 | 39,400 |
| 2018/10/09 | 1,040 | 1,040 | 1,003 | 1,018 | 20,200 |
| 2018/10/05 | 1,028 | 1,052 | 1,010 | 1,052 | 35,400 |
| 2018/10/04 | 1,085 | 1,085 | 1,040 | 1,048 | 24,800 |
| 2018/10/03 | 1,022 | 1,077 | 1,011 | 1,068 | 52,200 |
| 2018/10/02 | 1,087 | 1,100 | 1,002 | 1,022 | 73,000 |
| 2018/10/01 | 1,094 | 1,098 | 1,078 | 1,087 | 14,400 |
| 2018/09/28 | 1,051 | 1,116 | 1,051 | 1,079 | 47,700 |
| 2018/09/27 | 1,100 | 1,130 | 1,045 | 1,051 | 71,200 |
| 2018/09/26 | 1,118 | 1,145 | 1,101 | 1,105 | 54,600 |
| 2018/09/25 | 1,100 | 1,139 | 1,075 | 1,120 | 57,800 |
| 2018/09/21 | 1,021 | 1,124 | 1,005 | 1,114 | 127,800 |
| 2018/09/20 | 1,021 | 1,032 | 1,007 | 1,025 | 15,700 |
| 2018/09/19 | 1,007 | 1,034 | 1,005 | 1,019 | 25,700 |
| 2018/09/18 | 1,030 | 1,072 | 1,002 | 1,002 | 70,700 |
| 2018/09/14 | 1,029 | 1,059 | 1,011 | 1,050 | 21,700 |
| 2018/09/13 | 1,000 | 1,016 | 991 | 1,002 | 23,700 |
| 2018/09/12 | 1,036 | 1,042 | 1,000 | 1,003 | 27,600 |
| 2018/09/11 | 1,048 | 1,048 | 1,031 | 1,035 | 12,900 |
| 2018/09/10 | 1,061 | 1,061 | 1,028 | 1,048 | 20,300 |
| 2018/09/07 | 1,054 | 1,076 | 1,028 | 1,055 | 22,200 |
| 2018/09/06 | 1,086 | 1,089 | 1,050 | 1,054 | 22,100 |
| 2018/09/05 | 1,069 | 1,112 | 1,069 | 1,074 | 20,500 |
| 2018/09/04 | 1,035 | 1,080 | 1,034 | 1,067 | 15,000 |
| 2018/09/03 | 1,091 | 1,095 | 1,047 | 1,057 | 29,000 |
| 2018/08/31 | 1,104 | 1,110 | 1,082 | 1,098 | 32,800 |
| 2018/08/30 | 1,096 | 1,129 | 1,094 | 1,112 | 35,200 |
| 2018/08/29 | 1,086 | 1,108 | 1,082 | 1,090 | 25,900 |
| 2018/08/28 | 1,098 | 1,113 | 1,070 | 1,097 | 64,900 |
| 2018/08/27 | 1,061 | 1,097 | 1,055 | 1,070 | 53,500 |
| 2018/08/24 | 1,020 | 1,085 | 1,016 | 1,073 | 52,100 |
| 2018/08/23 | 1,005 | 1,020 | 991 | 1,009 | 33,100 |
| 2018/08/22 | 965 | 1,004 | 939 | 996 | 50,100 |
| 2018/08/21 | 996 | 997 | 955 | 969 | 44,600 |
| 2018/08/20 | 1,020 | 1,020 | 985 | 996 | 31,900 |
| 2018/08/17 | 999 | 1,006 | 981 | 1,002 | 45,700 |
| 2018/08/16 | 1,010 | 1,011 | 965 | 971 | 79,800 |
| 2018/08/15 | 1,040 | 1,040 | 994 | 1,001 | 86,400 |
| 2018/08/14 | 1,053 | 1,062 | 1,013 | 1,036 | 46,400 |
| 2018/08/13 | 1,130 | 1,134 | 1,004 | 1,022 | 154,700 |
| 2018/08/10 | 1,208 | 1,225 | 1,185 | 1,187 | 47,000 |
| 2018/08/09 | 1,210 | 1,235 | 1,193 | 1,193 | 38,400 |
| 2018/08/08 | 1,201 | 1,233 | 1,191 | 1,210 | 35,700 |
| 2018/08/07 | 1,197 | 1,222 | 1,180 | 1,201 | 43,500 |
| 2018/08/06 | 1,237 | 1,257 | 1,201 | 1,220 | 41,200 |
| 2018/08/03 | 1,310 | 1,310 | 1,260 | 1,266 | 17,200 |
| 2018/08/02 | 1,280 | 1,324 | 1,280 | 1,310 | 23,500 |
| 2018/08/01 | 1,282 | 1,309 | 1,260 | 1,283 | 38,700 |
| 2018/07/31 | 1,300 | 1,317 | 1,275 | 1,275 | 49,400 |
| 2018/07/30 | 1,399 | 1,408 | 1,311 | 1,320 | 59,400 |
| 2018/07/27 | 1,445 | 1,445 | 1,370 | 1,391 | 52,200 |
| 2018/07/26 | 1,476 | 1,490 | 1,423 | 1,429 | 37,300 |
| 2018/07/25 | 1,406 | 1,488 | 1,406 | 1,481 | 76,100 |
| 2018/07/24 | 1,372 | 1,398 | 1,359 | 1,395 | 24,800 |
| 2018/07/23 | 1,378 | 1,398 | 1,347 | 1,372 | 31,700 |
| 2018/07/20 | 1,353 | 1,387 | 1,337 | 1,382 | 47,900 |
| 2018/07/19 | 1,389 | 1,412 | 1,332 | 1,344 | 63,000 |
| 2018/07/18 | 1,369 | 1,396 | 1,298 | 1,376 | 88,600 |
| 2018/07/17 | 1,435 | 1,435 | 1,344 | 1,368 | 78,700 |
| 2018/07/13 | 1,485 | 1,485 | 1,400 | 1,440 | 75,600 |
| 2018/07/12 | 1,513 | 1,513 | 1,451 | 1,474 | 31,400 |
| 2018/07/11 | 1,519 | 1,538 | 1,442 | 1,491 | 91,500 |
| 2018/07/10 | 1,500 | 1,546 | 1,472 | 1,519 | 114,600 |
| 2018/07/09 | 1,435 | 1,494 | 1,429 | 1,470 | 85,400 |
| 2018/07/06 | 1,389 | 1,417 | 1,370 | 1,406 | 64,800 |
| 2018/07/05 | 1,336 | 1,394 | 1,336 | 1,352 | 63,000 |
| 2018/07/04 | 1,329 | 1,356 | 1,280 | 1,336 | 61,000 |
| 2018/07/03 | 1,375 | 1,407 | 1,300 | 1,356 | 64,900 |
| 2018/07/02 | 1,420 | 1,448 | 1,328 | 1,328 | 95,500 |
| 2018/06/29 | 1,365 | 1,421 | 1,350 | 1,410 | 78,000 |
| 2018/06/28 | 1,360 | 1,364 | 1,311 | 1,362 | 50,000 |
| 2018/06/27 | 1,322 | 1,335 | 1,299 | 1,330 | 38,800 |
| 2018/06/26 | 1,288 | 1,313 | 1,221 | 1,311 | 20,500 |
| 2018/06/25 | 1,338 | 1,367 | 1,280 | 1,282 | 81,500 |
| 2018/06/22 | 1,263 | 1,343 | 1,263 | 1,335 | 60,200 |
| 2018/06/21 | 1,279 | 1,300 | 1,255 | 1,299 | 41,400 |
| 2018/06/20 | 1,235 | 1,260 | 1,181 | 1,250 | 74,800 |
| 2018/06/19 | 1,287 | 1,395 | 1,215 | 1,220 | 181,500 |
| 2018/06/18 | 1,225 | 1,329 | 1,216 | 1,317 | 86,600 |
| 2018/06/15 | 1,239 | 1,240 | 1,192 | 1,209 | 72,300 |
| 2018/06/14 | 1,202 | 1,235 | 1,185 | 1,218 | 77,600 |
| 2018/06/13 | 1,184 | 1,238 | 1,160 | 1,221 | 106,500 |
| 2018/06/12 | 1,200 | 1,202 | 1,142 | 1,157 | 92,700 |
| 2018/06/11 | 1,199 | 1,202 | 1,183 | 1,192 | 56,100 |
| 2018/06/08 | 1,199 | 1,202 | 1,180 | 1,195 | 66,600 |
| 2018/06/07 | 1,170 | 1,199 | 1,168 | 1,181 | 49,400 |
| 2018/06/06 | 1,225 | 1,226 | 1,163 | 1,178 | 78,600 |
| 2018/06/05 | 1,226 | 1,270 | 1,223 | 1,240 | 35,200 |
| 2018/06/04 | 1,285 | 1,300 | 1,207 | 1,218 | 60,800 |
| 2018/06/01 | 1,276 | 1,290 | 1,269 | 1,276 | 22,400 |
| 2018/05/31 | 1,300 | 1,305 | 1,262 | 1,276 | 82,900 |
| 2018/05/30 | 1,322 | 1,337 | 1,280 | 1,315 | 64,500 |
| 2018/05/29 | 1,386 | 1,417 | 1,350 | 1,352 | 59,100 |
| 2018/05/28 | 1,378 | 1,397 | 1,376 | 1,385 | 15,000 |
| 2018/05/25 | 1,391 | 1,409 | 1,373 | 1,373 | 31,500 |
| 2018/05/24 | 1,398 | 1,467 | 1,390 | 1,398 | 80,300 |
| 2018/05/23 | 1,397 | 1,401 | 1,370 | 1,391 | 36,800 |
| 2018/05/22 | 1,399 | 1,405 | 1,387 | 1,391 | 41,700 |
| 2018/05/21 | 1,410 | 1,420 | 1,382 | 1,395 | 93,700 |
| 2018/05/18 | 1,450 | 1,450 | 1,401 | 1,411 | 33,400 |
| 2018/05/17 | 1,415 | 1,450 | 1,402 | 1,450 | 64,700 |
| 2018/05/16 | 1,400 | 1,450 | 1,390 | 1,421 | 69,400 |
| 2018/05/15 | 1,451 | 1,463 | 1,415 | 1,438 | 65,300 |
| 2018/05/14 | 1,545 | 1,545 | 1,472 | 1,490 | 40,700 |
| 2018/05/11 | 1,438 | 1,523 | 1,438 | 1,504 | 47,000 |
| 2018/05/10 | 1,493 | 1,494 | 1,435 | 1,450 | 170,800 |
| 2018/05/09 | 1,504 | 1,577 | 1,490 | 1,555 | 102,400 |
| 2018/05/08 | 1,421 | 1,545 | 1,409 | 1,486 | 84,300 |
| 2018/05/07 | 1,433 | 1,442 | 1,400 | 1,428 | 75,300 |
| 2018/05/02 | 1,560 | 1,575 | 1,370 | 1,445 | 314,100 |
| 2018/05/01 | 1,693 | 1,731 | 1,551 | 1,564 | 93,900 |
| 2018/04/27 | 1,664 | 1,736 | 1,653 | 1,715 | 99,200 |
| 2018/04/26 | 1,654 | 1,694 | 1,601 | 1,643 | 95,100 |
| 2018/04/25 | 1,521 | 1,629 | 1,491 | 1,626 | 110,400 |
| 2018/04/24 | 1,421 | 1,547 | 1,410 | 1,525 | 57,400 |
| 2018/04/23 | 1,435 | 1,445 | 1,400 | 1,404 | 29,400 |
| 2018/04/20 | 1,423 | 1,459 | 1,408 | 1,430 | 18,300 |
| 2018/04/19 | 1,450 | 1,468 | 1,399 | 1,411 | 37,700 |
| 2018/04/18 | 1,418 | 1,470 | 1,407 | 1,450 | 37,400 |
| 2018/04/17 | 1,495 | 1,539 | 1,350 | 1,434 | 87,500 |
| 2018/04/16 | 1,582 | 1,583 | 1,480 | 1,480 | 35,400 |
| 2018/04/13 | 1,500 | 1,565 | 1,476 | 1,562 | 45,900 |
| 2018/04/12 | 1,476 | 1,510 | 1,430 | 1,491 | 27,800 |
| 2018/04/11 | 1,567 | 1,588 | 1,482 | 1,489 | 49,700 |
| 2018/04/10 | 1,588 | 1,597 | 1,555 | 1,557 | 47,200 |
| 2018/04/09 | 1,562 | 1,606 | 1,561 | 1,582 | 52,900 |
| 2018/04/06 | 1,714 | 1,714 | 1,596 | 1,620 | 60,400 |
| 2018/04/05 | 1,690 | 1,729 | 1,666 | 1,675 | 38,100 |
| 2018/04/04 | 1,718 | 1,747 | 1,690 | 1,696 | 31,100 |
| 2018/04/03 | 1,632 | 1,718 | 1,553 | 1,713 | 74,400 |
| 2018/04/02 | 1,738 | 1,740 | 1,662 | 1,662 | 76,600 |
| 2018/03/30 | 1,765 | 1,801 | 1,710 | 1,726 | 61,500 |
| 2018/03/29 | 1,760 | 1,819 | 1,748 | 1,765 | 75,900 |
| 2018/03/28 | 1,660 | 1,773 | 1,626 | 1,720 | 118,600 |
| 2018/03/27 | 1,651 | 1,700 | 1,608 | 1,688 | 72,500 |
| 2018/03/26 | 1,573 | 1,610 | 1,451 | 1,586 | 91,100 |
| 2018/03/23 | 1,575 | 1,660 | 1,572 | 1,610 | 84,700 |
| 2018/03/22 | 1,636 | 1,710 | 1,631 | 1,695 | 61,600 |
| 2018/03/20 | 1,591 | 1,718 | 1,551 | 1,670 | 113,100 |
| 2018/03/19 | 1,774 | 1,774 | 1,580 | 1,616 | 194,200 |
| 2018/03/16 | 1,863 | 1,865 | 1,738 | 1,750 | 118,900 |
| 2018/03/15 | 1,902 | 1,910 | 1,826 | 1,869 | 84,500 |
| 2018/03/14 | 1,831 | 1,931 | 1,818 | 1,918 | 112,700 |
| 2018/03/13 | 1,756 | 1,850 | 1,704 | 1,831 | 127,800 |
| 2018/03/12 | 1,762 | 1,820 | 1,569 | 1,763 | 244,900 |
| 2018/03/09 | 1,700 | 1,750 | 1,691 | 1,723 | 161,800 |
| 2018/03/08 | 1,652 | 1,694 | 1,620 | 1,654 | 153,800 |
| 2018/03/07 | 1,538 | 1,679 | 1,526 | 1,597 | 207,800 |
| 2018/03/06 | 1,460 | 1,720 | 1,460 | 1,530 | 181,800 |
| 2018/03/05 | 1,445 | 1,540 | 1,405 | 1,442 | 98,100 |
| 2018/03/02 | 1,414 | 1,475 | 1,391 | 1,450 | 92,000 |
| 2018/03/02 | 1 -> 4.00 分割 | ||||
| 2018/03/01 | 6,090 | 6,250 | 5,870 | 5,930 | 43,600 |
| 2018/02/28 | 5,560 | 5,970 | 5,560 | 5,970 | 24,300 |
| 2018/02/27 | 5,950 | 6,150 | 5,540 | 5,630 | 62,400 |
| 2018/02/26 | 5,900 | 5,900 | 5,670 | 5,850 | 26,500 |
| 2018/02/23 | 5,820 | 6,000 | 5,560 | 5,760 | 36,700 |
| 2018/02/22 | 6,010 | 6,190 | 5,710 | 5,910 | 68,700 |
| 2018/02/21 | 5,470 | 6,030 | 5,450 | 5,890 | 193,600 |
| 2018/02/20 | 4,880 | 5,500 | 4,860 | 5,420 | 124,700 |
| 2018/02/19 | 4,585 | 4,800 | 4,535 | 4,800 | 29,900 |
| 2018/02/16 | 4,500 | 4,620 | 4,480 | 4,490 | 21,500 |
| 2018/02/15 | 4,645 | 4,695 | 4,335 | 4,440 | 69,800 |
| 2018/02/14 | 4,180 | 4,300 | 4,030 | 4,225 | 35,900 |
| 2018/02/13 | 4,555 | 4,635 | 4,230 | 4,230 | 20,600 |
| 2018/02/09 | 4,400 | 4,525 | 4,350 | 4,485 | 30,900 |
| 2018/02/08 | 4,630 | 4,835 | 4,580 | 4,680 | 29,700 |
| 2018/02/07 | 4,950 | 5,050 | 4,350 | 4,560 | 75,100 |
| 2018/02/06 | 4,730 | 4,975 | 4,375 | 4,555 | 112,200 |
| 2018/02/05 | 4,705 | 5,240 | 4,650 | 5,140 | 143,900 |
| 2018/02/02 | 4,625 | 4,850 | 4,610 | 4,835 | 58,300 |
| 2018/02/01 | 4,565 | 4,640 | 4,515 | 4,555 | 12,900 |
| 2018/01/31 | 4,405 | 4,520 | 4,385 | 4,425 | 11,300 |
| 2018/01/30 | 4,565 | 4,600 | 4,420 | 4,450 | 21,700 |
| 2018/01/29 | 4,800 | 4,830 | 4,555 | 4,580 | 30,900 |
| 2018/01/26 | 4,655 | 4,900 | 4,635 | 4,785 | 55,400 |
| 2018/01/25 | 4,700 | 4,700 | 4,515 | 4,670 | 13,000 |
| 2018/01/24 | 4,630 | 4,725 | 4,570 | 4,670 | 38,900 |
| 2018/01/23 | 4,505 | 4,635 | 4,445 | 4,620 | 32,900 |
| 2018/01/22 | 4,320 | 4,470 | 4,235 | 4,410 | 16,700 |
| 2018/01/19 | 4,400 | 4,425 | 4,255 | 4,310 | 14,900 |
| 2018/01/18 | 4,515 | 4,520 | 4,340 | 4,340 | 19,700 |
| 2018/01/17 | 4,345 | 4,510 | 4,325 | 4,465 | 16,800 |
| 2018/01/16 | 4,460 | 4,480 | 4,340 | 4,395 | 21,900 |
| 2018/01/15 | 4,620 | 4,620 | 4,440 | 4,500 | 15,900 |
| 2018/01/12 | 4,625 | 4,655 | 4,450 | 4,550 | 20,200 |
| 2018/01/11 | 4,620 | 4,655 | 4,575 | 4,610 | 22,800 |
| 2018/01/10 | 4,415 | 4,690 | 4,400 | 4,685 | 59,900 |
| 2018/01/09 | 4,335 | 4,375 | 4,250 | 4,375 | 14,100 |
| 2018/01/05 | 4,340 | 4,450 | 4,220 | 4,245 | 27,400 |
| 2018/01/04 | 4,360 | 4,450 | 4,320 | 4,330 | 30,400 |