3222 ユナイテッド・スーパーマーケット・ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,025 | 1,035 | 1,019 | 1,031 | 133,500 | 1,031 |
| 2015-12-29 | 1,010 | 1,025 | 1,005 | 1,023 | 143,500 | 1,023 |
| 2015-12-28 | 1,018 | 1,019 | 999 | 1,019 | 136,200 | 1,019 |
| 2015-12-25 | 1,014 | 1,014 | 997 | 1,001 | 206,300 | 1,001 |
| 2015-12-24 | 1,025 | 1,026 | 1,005 | 1,005 | 96,200 | 1,005 |
| 2015-12-22 | 1,020 | 1,029 | 1,016 | 1,019 | 124,900 | 1,019 |
| 2015-12-21 | 1,016 | 1,021 | 1,005 | 1,017 | 141,400 | 1,017 |
| 2015-12-18 | 1,019 | 1,030 | 1,010 | 1,010 | 224,700 | 1,010 |
| 2015-12-17 | 1,012 | 1,033 | 1,008 | 1,031 | 213,200 | 1,031 |
| 2015-12-16 | 1,006 | 1,009 | 993 | 1,009 | 155,100 | 1,009 |
| 2015-12-15 | 1,012 | 1,014 | 993 | 993 | 237,200 | 993 |
| 2015-12-14 | 1,001 | 1,013 | 1,000 | 1,013 | 133,800 | 1,013 |
| 2015-12-11 | 1,001 | 1,018 | 1,001 | 1,006 | 174,100 | 1,006 |
| 2015-12-10 | 1,007 | 1,018 | 1,003 | 1,012 | 166,800 | 1,012 |
| 2015-12-09 | 1,029 | 1,032 | 1,013 | 1,013 | 182,900 | 1,013 |
| 2015-12-08 | 1,034 | 1,039 | 1,030 | 1,031 | 121,500 | 1,031 |
| 2015-12-07 | 1,035 | 1,039 | 1,031 | 1,034 | 111,700 | 1,034 |
| 2015-12-04 | 1,027 | 1,031 | 1,024 | 1,029 | 168,200 | 1,029 |
| 2015-12-03 | 1,032 | 1,038 | 1,029 | 1,035 | 122,700 | 1,035 |
| 2015-12-02 | 1,033 | 1,038 | 1,028 | 1,031 | 201,300 | 1,031 |
| 2015-12-01 | 1,031 | 1,038 | 1,013 | 1,031 | 273,400 | 1,031 |
| 2015-11-30 | 1,028 | 1,037 | 1,027 | 1,037 | 124,300 | 1,037 |
| 2015-11-27 | 1,028 | 1,034 | 1,028 | 1,033 | 112,800 | 1,033 |
| 2015-11-26 | 1,029 | 1,037 | 1,027 | 1,028 | 137,200 | 1,028 |
| 2015-11-25 | 1,033 | 1,033 | 1,026 | 1,028 | 113,100 | 1,028 |
| 2015-11-24 | 1,035 | 1,035 | 1,025 | 1,033 | 224,300 | 1,033 |
| 2015-11-20 | 1,041 | 1,042 | 1,029 | 1,035 | 195,700 | 1,035 |
| 2015-11-19 | 1,053 | 1,053 | 1,035 | 1,041 | 212,600 | 1,041 |
| 2015-11-18 | 1,055 | 1,060 | 1,048 | 1,048 | 159,300 | 1,048 |
| 2015-11-17 | 1,057 | 1,058 | 1,047 | 1,056 | 132,300 | 1,056 |
| 2015-11-16 | 1,055 | 1,060 | 1,048 | 1,052 | 109,800 | 1,052 |
| 2015-11-13 | 1,055 | 1,061 | 1,048 | 1,060 | 85,900 | 1,060 |
| 2015-11-12 | 1,056 | 1,065 | 1,051 | 1,062 | 138,100 | 1,062 |
| 2015-11-11 | 1,056 | 1,067 | 1,055 | 1,060 | 154,100 | 1,060 |
| 2015-11-10 | 1,055 | 1,062 | 1,043 | 1,058 | 94,200 | 1,058 |
| 2015-11-09 | 1,060 | 1,065 | 1,054 | 1,062 | 147,700 | 1,062 |
| 2015-11-06 | 1,059 | 1,065 | 1,049 | 1,061 | 116,300 | 1,061 |
| 2015-11-05 | 1,052 | 1,060 | 1,046 | 1,056 | 88,100 | 1,056 |
| 2015-11-04 | 1,049 | 1,058 | 1,039 | 1,046 | 131,500 | 1,046 |
| 2015-11-02 | 1,051 | 1,062 | 1,035 | 1,043 | 145,600 | 1,043 |
| 2015-10-30 | 1,079 | 1,087 | 1,058 | 1,058 | 189,600 | 1,058 |
| 2015-10-29 | 1,082 | 1,088 | 1,066 | 1,080 | 127,700 | 1,080 |
| 2015-10-28 | 1,083 | 1,091 | 1,073 | 1,077 | 97,200 | 1,077 |
| 2015-10-27 | 1,073 | 1,085 | 1,067 | 1,078 | 130,100 | 1,078 |
| 2015-10-26 | 1,089 | 1,089 | 1,067 | 1,069 | 154,300 | 1,069 |
| 2015-10-23 | 1,115 | 1,115 | 1,051 | 1,090 | 246,300 | 1,090 |
| 2015-10-22 | 1,110 | 1,115 | 1,103 | 1,113 | 153,100 | 1,113 |
| 2015-10-21 | 1,100 | 1,117 | 1,091 | 1,116 | 171,900 | 1,116 |
| 2015-10-20 | 1,090 | 1,108 | 1,090 | 1,101 | 168,300 | 1,101 |
| 2015-10-19 | 1,061 | 1,089 | 1,059 | 1,084 | 170,400 | 1,084 |
| 2015-10-16 | 1,089 | 1,089 | 1,057 | 1,061 | 168,300 | 1,061 |
| 2015-10-15 | 1,071 | 1,091 | 1,071 | 1,083 | 133,500 | 1,083 |
| 2015-10-14 | 1,064 | 1,075 | 1,056 | 1,069 | 138,600 | 1,069 |
| 2015-10-13 | 1,071 | 1,081 | 1,061 | 1,062 | 208,100 | 1,062 |
| 2015-10-09 | 1,075 | 1,090 | 1,066 | 1,082 | 221,300 | 1,082 |
| 2015-10-08 | 1,079 | 1,086 | 1,060 | 1,072 | 274,400 | 1,072 |
| 2015-10-07 | 1,062 | 1,084 | 1,060 | 1,083 | 151,200 | 1,083 |
| 2015-10-06 | 1,048 | 1,065 | 1,048 | 1,056 | 148,600 | 1,056 |
| 2015-10-05 | 1,046 | 1,065 | 1,044 | 1,051 | 151,500 | 1,051 |
| 2015-10-02 | 1,040 | 1,060 | 1,034 | 1,041 | 141,700 | 1,041 |
| 2015-10-01 | 1,033 | 1,068 | 1,024 | 1,048 | 392,800 | 1,048 |
| 2015-09-30 | 1,003 | 1,023 | 1,000 | 1,010 | 128,100 | 1,010 |
| 2015-09-29 | 1,011 | 1,015 | 987 | 992 | 211,000 | 992 |
| 2015-09-28 | 1,007 | 1,032 | 998 | 1,024 | 221,500 | 1,024 |
| 2015-09-25 | 965 | 993 | 965 | 993 | 261,100 | 993 |
| 2015-09-24 | 970 | 992 | 968 | 968 | 178,800 | 968 |
| 2015-09-18 | 995 | 996 | 978 | 979 | 177,100 | 979 |
| 2015-09-17 | 1,002 | 1,011 | 997 | 999 | 144,400 | 999 |
| 2015-09-16 | 1,038 | 1,045 | 1,003 | 1,010 | 134,600 | 1,010 |
| 2015-09-15 | 1,023 | 1,050 | 1,017 | 1,035 | 227,600 | 1,035 |
| 2015-09-14 | 1,020 | 1,029 | 1,004 | 1,005 | 155,200 | 1,005 |
| 2015-09-11 | 1,000 | 1,033 | 990 | 1,020 | 343,100 | 1,020 |
| 2015-09-10 | 965 | 972 | 954 | 966 | 232,900 | 966 |
| 2015-09-09 | 974 | 988 | 965 | 988 | 206,200 | 988 |
| 2015-09-08 | 975 | 979 | 956 | 959 | 173,300 | 959 |
| 2015-09-07 | 980 | 984 | 963 | 971 | 182,500 | 971 |
| 2015-09-04 | 1,007 | 1,007 | 974 | 983 | 233,900 | 983 |
| 2015-09-03 | 1,002 | 1,013 | 993 | 1,003 | 165,200 | 1,003 |
| 2015-09-02 | 990 | 1,014 | 982 | 997 | 197,900 | 997 |
| 2015-09-01 | 1,040 | 1,047 | 1,000 | 1,001 | 300,700 | 1,001 |
| 2015-08-31 | 1,060 | 1,063 | 1,039 | 1,045 | 306,400 | 1,045 |
| 2015-08-28 | 1,060 | 1,071 | 1,041 | 1,067 | 340,500 | 1,067 |
| 2015-08-27 | 1,045 | 1,062 | 1,031 | 1,040 | 510,800 | 1,040 |
| 2015-08-26 | 1,031 | 1,052 | 1,015 | 1,045 | 938,600 | 1,045 |
| 2015-08-25 | 1,042 | 1,084 | 1,015 | 1,026 | 532,300 | 1,026 |
| 2015-08-24 | 1,100 | 1,115 | 1,066 | 1,068 | 395,200 | 1,068 |
| 2015-08-21 | 1,095 | 1,134 | 1,092 | 1,105 | 323,200 | 1,105 |
| 2015-08-20 | 1,098 | 1,124 | 1,096 | 1,113 | 248,900 | 1,113 |
| 2015-08-19 | 1,111 | 1,111 | 1,090 | 1,098 | 245,500 | 1,098 |
| 2015-08-18 | 1,138 | 1,139 | 1,111 | 1,117 | 244,600 | 1,117 |
| 2015-08-17 | 1,144 | 1,148 | 1,132 | 1,139 | 143,300 | 1,139 |
| 2015-08-14 | 1,148 | 1,149 | 1,130 | 1,139 | 215,200 | 1,139 |
| 2015-08-13 | 1,155 | 1,163 | 1,141 | 1,153 | 159,800 | 1,153 |
| 2015-08-12 | 1,161 | 1,172 | 1,151 | 1,153 | 152,800 | 1,153 |
| 2015-08-11 | 1,176 | 1,181 | 1,163 | 1,176 | 159,300 | 1,176 |
| 2015-08-10 | 1,164 | 1,180 | 1,158 | 1,172 | 123,400 | 1,172 |
| 2015-08-07 | 1,187 | 1,191 | 1,155 | 1,160 | 298,200 | 1,160 |
| 2015-08-06 | 1,191 | 1,214 | 1,187 | 1,193 | 200,500 | 1,193 |
| 2015-08-05 | 1,185 | 1,215 | 1,180 | 1,200 | 366,200 | 1,200 |
| 2015-08-04 | 1,177 | 1,190 | 1,174 | 1,183 | 107,700 | 1,183 |
| 2015-08-03 | 1,163 | 1,177 | 1,152 | 1,176 | 107,200 | 1,176 |
| 2015-07-31 | 1,164 | 1,168 | 1,145 | 1,163 | 157,500 | 1,163 |
| 2015-07-30 | 1,170 | 1,174 | 1,153 | 1,163 | 139,800 | 1,163 |
| 2015-07-29 | 1,185 | 1,185 | 1,160 | 1,164 | 126,500 | 1,164 |
| 2015-07-28 | 1,145 | 1,193 | 1,139 | 1,187 | 289,500 | 1,187 |
| 2015-07-27 | 1,179 | 1,179 | 1,146 | 1,155 | 192,600 | 1,155 |
| 2015-07-24 | 1,190 | 1,190 | 1,172 | 1,183 | 133,600 | 1,183 |
| 2015-07-23 | 1,171 | 1,192 | 1,171 | 1,185 | 121,600 | 1,185 |
| 2015-07-22 | 1,165 | 1,170 | 1,155 | 1,163 | 119,800 | 1,163 |
| 2015-07-21 | 1,189 | 1,189 | 1,165 | 1,170 | 157,200 | 1,170 |
| 2015-07-17 | 1,185 | 1,199 | 1,163 | 1,183 | 273,400 | 1,183 |
| 2015-07-16 | 1,120 | 1,220 | 1,112 | 1,207 | 740,500 | 1,207 |
| 2015-07-15 | 1,120 | 1,126 | 1,107 | 1,118 | 171,100 | 1,118 |
| 2015-07-14 | 1,085 | 1,114 | 1,079 | 1,111 | 326,300 | 1,111 |
| 2015-07-13 | 1,066 | 1,079 | 1,053 | 1,077 | 133,200 | 1,077 |
| 2015-07-10 | 1,083 | 1,091 | 1,051 | 1,056 | 275,800 | 1,056 |
| 2015-07-09 | 1,030 | 1,085 | 1,011 | 1,081 | 513,500 | 1,081 |
| 2015-07-08 | 1,068 | 1,069 | 1,036 | 1,036 | 233,900 | 1,036 |
| 2015-07-07 | 1,069 | 1,077 | 1,066 | 1,069 | 90,000 | 1,069 |
| 2015-07-06 | 1,062 | 1,073 | 1,055 | 1,055 | 164,800 | 1,055 |
| 2015-07-03 | 1,082 | 1,082 | 1,063 | 1,066 | 90,900 | 1,066 |
| 2015-07-02 | 1,077 | 1,088 | 1,076 | 1,083 | 141,700 | 1,083 |
| 2015-07-01 | 1,059 | 1,077 | 1,055 | 1,071 | 155,700 | 1,071 |
| 2015-06-30 | 1,037 | 1,066 | 1,037 | 1,053 | 221,700 | 1,053 |
| 2015-06-29 | 1,037 | 1,046 | 1,031 | 1,032 | 139,100 | 1,032 |
| 2015-06-26 | 1,053 | 1,064 | 1,046 | 1,049 | 102,900 | 1,049 |
| 2015-06-25 | 1,065 | 1,072 | 1,053 | 1,055 | 113,700 | 1,055 |
| 2015-06-24 | 1,053 | 1,077 | 1,049 | 1,074 | 212,800 | 1,074 |
| 2015-06-23 | 1,050 | 1,051 | 1,040 | 1,049 | 112,800 | 1,049 |
| 2015-06-22 | 1,030 | 1,052 | 1,030 | 1,046 | 118,600 | 1,046 |
| 2015-06-19 | 1,040 | 1,043 | 1,025 | 1,025 | 287,400 | 1,025 |
| 2015-06-18 | 1,031 | 1,037 | 1,028 | 1,028 | 97,800 | 1,028 |
| 2015-06-17 | 1,043 | 1,045 | 1,030 | 1,030 | 121,200 | 1,030 |
| 2015-06-16 | 1,051 | 1,054 | 1,041 | 1,042 | 63,100 | 1,042 |
| 2015-06-15 | 1,057 | 1,057 | 1,042 | 1,052 | 111,400 | 1,052 |
| 2015-06-12 | 1,051 | 1,055 | 1,046 | 1,050 | 220,700 | 1,050 |
| 2015-06-11 | 1,033 | 1,048 | 1,033 | 1,046 | 135,300 | 1,046 |
| 2015-06-10 | 1,041 | 1,045 | 1,030 | 1,030 | 126,200 | 1,030 |
| 2015-06-09 | 1,050 | 1,053 | 1,041 | 1,041 | 122,700 | 1,041 |
| 2015-06-08 | 1,054 | 1,058 | 1,050 | 1,050 | 66,800 | 1,050 |
| 2015-06-05 | 1,056 | 1,060 | 1,052 | 1,052 | 104,100 | 1,052 |
| 2015-06-04 | 1,057 | 1,062 | 1,052 | 1,057 | 102,600 | 1,057 |
| 2015-06-03 | 1,057 | 1,065 | 1,057 | 1,059 | 65,000 | 1,059 |
| 2015-06-02 | 1,066 | 1,069 | 1,057 | 1,057 | 81,600 | 1,057 |
| 2015-06-01 | 1,050 | 1,065 | 1,050 | 1,065 | 82,700 | 1,065 |
| 2015-05-29 | 1,064 | 1,067 | 1,051 | 1,051 | 193,800 | 1,051 |
| 2015-05-28 | 1,090 | 1,090 | 1,071 | 1,075 | 108,800 | 1,075 |
| 2015-05-27 | 1,085 | 1,088 | 1,075 | 1,085 | 97,400 | 1,085 |
| 2015-05-26 | 1,091 | 1,091 | 1,086 | 1,086 | 57,600 | 1,086 |
| 2015-05-25 | 1,093 | 1,096 | 1,089 | 1,091 | 76,600 | 1,091 |
| 2015-05-22 | 1,084 | 1,095 | 1,081 | 1,090 | 179,900 | 1,090 |
| 2015-05-21 | 1,083 | 1,086 | 1,073 | 1,080 | 135,300 | 1,080 |
| 2015-05-20 | 1,085 | 1,089 | 1,072 | 1,082 | 105,200 | 1,082 |
| 2015-05-19 | 1,065 | 1,082 | 1,065 | 1,081 | 153,100 | 1,081 |
| 2015-05-18 | 1,048 | 1,069 | 1,048 | 1,067 | 100,500 | 1,067 |
| 2015-05-15 | 1,064 | 1,064 | 1,041 | 1,049 | 84,100 | 1,049 |
| 2015-05-14 | 1,053 | 1,056 | 1,039 | 1,042 | 151,900 | 1,042 |
| 2015-05-13 | 1,061 | 1,066 | 1,058 | 1,061 | 64,100 | 1,061 |
| 2015-05-12 | 1,050 | 1,065 | 1,042 | 1,063 | 112,400 | 1,063 |
| 2015-05-11 | 1,046 | 1,060 | 1,036 | 1,056 | 154,700 | 1,056 |
| 2015-05-08 | 1,025 | 1,038 | 1,023 | 1,028 | 111,900 | 1,028 |
| 2015-05-07 | 1,009 | 1,046 | 1,003 | 1,030 | 212,000 | 1,030 |
| 2015-05-01 | 1,034 | 1,037 | 1,006 | 1,009 | 321,800 | 1,009 |
| 2015-04-30 | 1,055 | 1,055 | 1,032 | 1,034 | 233,100 | 1,034 |
| 2015-04-28 | 1,069 | 1,069 | 1,051 | 1,058 | 179,000 | 1,058 |
| 2015-04-27 | 1,063 | 1,070 | 1,057 | 1,060 | 123,100 | 1,060 |
| 2015-04-24 | 1,072 | 1,077 | 1,066 | 1,067 | 131,800 | 1,067 |
| 2015-04-23 | 1,099 | 1,099 | 1,071 | 1,073 | 191,700 | 1,073 |
| 2015-04-22 | 1,106 | 1,112 | 1,092 | 1,095 | 93,300 | 1,095 |
| 2015-04-21 | 1,090 | 1,103 | 1,085 | 1,102 | 127,900 | 1,102 |
| 2015-04-20 | 1,102 | 1,105 | 1,090 | 1,090 | 126,200 | 1,090 |
| 2015-04-17 | 1,108 | 1,110 | 1,102 | 1,102 | 122,300 | 1,102 |
| 2015-04-16 | 1,106 | 1,116 | 1,101 | 1,116 | 87,800 | 1,116 |
| 2015-04-15 | 1,129 | 1,143 | 1,101 | 1,104 | 209,600 | 1,104 |
| 2015-04-14 | 1,103 | 1,110 | 1,100 | 1,109 | 71,900 | 1,109 |
| 2015-04-13 | 1,118 | 1,122 | 1,095 | 1,100 | 172,100 | 1,100 |
| 2015-04-10 | 1,152 | 1,154 | 1,115 | 1,118 | 195,100 | 1,118 |
| 2015-04-09 | 1,176 | 1,210 | 1,143 | 1,148 | 343,900 | 1,148 |
| 2015-04-08 | 1,120 | 1,175 | 1,120 | 1,168 | 355,300 | 1,168 |
| 2015-04-07 | 1,085 | 1,136 | 1,080 | 1,115 | 372,200 | 1,115 |
| 2015-04-06 | 1,087 | 1,089 | 1,075 | 1,076 | 83,000 | 1,076 |
| 2015-04-03 | 1,070 | 1,087 | 1,066 | 1,087 | 114,200 | 1,087 |
| 2015-04-02 | 1,085 | 1,085 | 1,065 | 1,069 | 169,600 | 1,069 |
| 2015-04-01 | 1,048 | 1,083 | 1,033 | 1,079 | 264,000 | 1,079 |
| 2015-03-31 | 1,114 | 1,114 | 1,063 | 1,066 | 291,100 | 1,066 |
| 2015-03-30 | 1,120 | 1,120 | 1,092 | 1,100 | 250,300 | 1,100 |
| 2015-03-27 | 1,106 | 1,120 | 1,101 | 1,112 | 160,200 | 1,112 |
| 2015-03-26 | 1,120 | 1,128 | 1,106 | 1,114 | 184,500 | 1,114 |
| 2015-03-25 | 1,120 | 1,125 | 1,115 | 1,124 | 121,200 | 1,124 |
| 2015-03-24 | 1,144 | 1,144 | 1,121 | 1,126 | 151,000 | 1,126 |
| 2015-03-23 | 1,126 | 1,147 | 1,114 | 1,144 | 165,300 | 1,144 |
| 2015-03-20 | 1,117 | 1,127 | 1,104 | 1,126 | 250,300 | 1,126 |
| 2015-03-19 | 1,111 | 1,133 | 1,104 | 1,124 | 244,000 | 1,124 |
| 2015-03-18 | 1,168 | 1,168 | 1,128 | 1,135 | 348,000 | 1,135 |
| 2015-03-17 | 1,190 | 1,196 | 1,160 | 1,172 | 220,500 | 1,172 |
| 2015-03-16 | 1,151 | 1,196 | 1,150 | 1,182 | 295,900 | 1,182 |
| 2015-03-13 | 1,170 | 1,179 | 1,152 | 1,161 | 615,800 | 1,161 |
| 2015-03-12 | 1,250 | 1,250 | 1,170 | 1,187 | 824,400 | 1,187 |
| 2015-03-11 | 1,340 | 1,349 | 1,256 | 1,264 | 965,500 | 1,264 |
| 2015-03-10 | 1,334 | 1,447 | 1,325 | 1,342 | 2,451,600 | 1,342 |
| 2015-03-09 | 1,150 | 1,273 | 1,150 | 1,270 | 935,500 | 1,270 |
| 2015-03-06 | 1,115 | 1,174 | 1,101 | 1,148 | 809,900 | 1,148 |
| 2015-03-05 | 1,092 | 1,110 | 1,075 | 1,085 | 530,700 | 1,085 |
| 2015-03-04 | 1,040 | 1,085 | 1,039 | 1,062 | 669,800 | 1,062 |
| 2015-03-03 | 1,030 | 1,036 | 1,021 | 1,032 | 395,400 | 1,032 |
| 2015-03-02 | 1,039 | 1,040 | 991 | 1,015 | 526,300 | 1,015 |
分割・併合履歴 ： なし
