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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	984	989	983	985	128,300	985
2016-12-29	987	989	980	984	136,600	984
2016-12-28	984	989	983	987	84,400	987
2016-12-27	985	989	983	986	108,800	986
2016-12-26	985	989	980	985	105,900	985
2016-12-22	987	987	980	981	138,400	981
2016-12-21	990	994	987	988	184,200	988
2016-12-20	981	991	980	986	153,000	986
2016-12-19	980	985	973	979	128,400	979
2016-12-16	979	981	975	980	113,400	980
2016-12-15	975	978	969	975	149,900	975
2016-12-14	981	981	973	975	95,500	975
2016-12-13	965	983	965	982	231,000	982
2016-12-12	956	967	954	966	216,000	966
2016-12-09	946	955	946	952	177,600	952
2016-12-08	948	959	945	959	293,600	959
2016-12-07	935	942	932	942	144,800	942
2016-12-06	936	937	931	935	148,500	935
2016-12-05	935	937	930	933	184,600	933
2016-12-02	940	942	933	939	205,100	939
2016-12-01	941	949	939	946	180,000	946
2016-11-30	948	948	934	938	277,600	938
2016-11-29	950	952	946	951	109,900	951
2016-11-28	957	957	947	955	156,000	955
2016-11-25	940	947	940	947	174,000	947
2016-11-24	933	942	932	938	206,700	938
2016-11-22	922	929	920	928	183,200	928
2016-11-21	920	922	917	920	234,500	920
2016-11-18	920	921	916	920	260,100	920
2016-11-17	927	928	917	920	302,700	920
2016-11-16	931	935	926	934	201,200	934
2016-11-15	931	935	925	928	125,100	928
2016-11-14	929	932	924	927	112,200	927
2016-11-11	943	943	918	922	235,400	922
2016-11-10	940	942	926	940	237,000	940
2016-11-09	940	946	911	915	321,100	915
2016-11-08	941	945	935	938	103,300	938
2016-11-07	946	949	938	944	136,500	944
2016-11-04	951	952	940	943	149,300	943
2016-11-02	948	960	945	957	220,100	957
2016-11-01	948	953	943	953	139,500	953
2016-10-31	950	952	943	948	129,900	948
2016-10-28	951	955	943	950	196,400	950
2016-10-27	953	959	948	951	118,500	951
2016-10-26	956	959	954	956	112,700	956
2016-10-25	959	962	953	955	138,700	955
2016-10-24	945	955	945	954	163,900	954
2016-10-21	942	949	941	944	167,700	944
2016-10-20	942	943	937	942	223,800	942
2016-10-19	943	944	938	943	146,400	943
2016-10-17	942	944	937	944	209,600	944
2016-10-13	948	952	941	944	156,800	944
2016-10-12	945	950	942	942	152,800	942
2016-10-11	949	953	941	948	198,800	948
2016-10-07	963	965	945	949	314,400	949
2016-10-06	981	981	961	962	365,300	962
2016-10-05	995	1,000	986	990	177,400	990
2016-10-04	1,010	1,011	1,000	1,003	100,500	1,003
2016-10-03	1,004	1,020	1,004	1,008	222,300	1,008
2016-09-30	1,000	1,002	992	997	125,500	997
2016-09-29	1,006	1,009	1,001	1,006	161,900	1,006
2016-09-28	1,001	1,007	999	1,005	154,500	1,005
2016-09-27	984	1,000	982	1,000	224,700	1,000
2016-09-26	993	995	986	989	121,400	989
2016-09-23	995	998	986	998	153,800	998
2016-09-21	983	998	979	997	240,900	997
2016-09-20	985	988	979	982	145,600	982
2016-09-16	969	984	966	984	219,000	984
2016-09-15	966	970	963	969	185,300	969
2016-09-14	956	968	953	963	176,200	963
2016-09-13	956	963	955	960	116,300	960
2016-09-12	956	956	951	954	89,400	954
2016-09-09	966	966	957	960	129,200	960
2016-09-08	955	962	951	960	119,700	960
2016-09-07	960	965	944	964	159,500	964
2016-09-06	958	963	950	961	177,400	961
2016-09-05	965	967	959	959	114,900	959
2016-09-02	955	961	955	960	111,400	960
2016-09-01	939	955	937	955	150,600	955
2016-08-31	941	941	931	939	144,900	939
2016-08-30	943	943	930	937	147,000	937
2016-08-29	957	957	942	945	355,800	945
2016-08-26	969	969	951	951	890,100	951
2016-08-25	976	978	965	969	379,600	969
2016-08-24	969	973	964	972	263,200	972
2016-08-23	963	967	960	966	255,500	966
2016-08-22	956	962	952	960	141,700	960
2016-08-19	952	959	951	956	182,300	956
2016-08-18	976	976	948	950	398,800	950
2016-08-17	975	981	969	977	239,600	977
2016-08-16	984	989	975	975	174,800	975
2016-08-15	1,006	1,007	981	981	216,900	981
2016-08-12	1,000	1,007	998	1,004	248,600	1,004
2016-08-10	995	999	992	995	134,300	995
2016-08-09	987	996	985	995	129,400	995
2016-08-08	980	987	976	987	157,900	987
2016-08-05	984	985	966	971	193,200	971
2016-08-04	987	989	971	975	271,400	975
2016-08-03	1,002	1,002	981	982	178,900	982
2016-08-02	986	1,014	985	1,013	314,400	1,013
2016-08-01	983	989	976	985	229,400	985
2016-07-29	982	992	978	991	253,000	991
2016-07-28	988	991	980	984	175,200	984
2016-07-27	991	995	984	987	242,500	987
2016-07-26	1,000	1,001	985	986	264,700	986
2016-07-25	996	996	988	994	268,500	994
2016-07-22	998	1,001	988	995	199,500	995
2016-07-21	1,007	1,008	997	1,002	249,100	1,002
2016-07-20	1,001	1,005	992	1,004	299,400	1,004
2016-07-19	992	1,001	988	1,001	316,500	1,001
2016-07-15	999	1,002	988	992	419,000	992
2016-07-14	1,005	1,018	996	999	253,500	999
2016-07-13	1,023	1,024	999	1,002	196,000	1,002
2016-07-12	1,007	1,019	1,004	1,007	193,800	1,007
2016-07-11	1,003	1,007	996	1,002	216,400	1,002
2016-07-08	1,035	1,036	990	990	385,500	990
2016-07-07	1,030	1,041	1,023	1,032	167,200	1,032
2016-07-06	1,033	1,045	1,018	1,044	171,600	1,044
2016-07-05	1,050	1,054	1,045	1,049	73,400	1,049
2016-07-04	1,055	1,067	1,051	1,057	85,500	1,057
2016-07-01	1,059	1,069	1,050	1,059	79,300	1,059
2016-06-30	1,065	1,065	1,045	1,047	84,500	1,047
2016-06-29	1,070	1,075	1,046	1,055	100,500	1,055
2016-06-28	1,021	1,070	1,019	1,064	167,000	1,064
2016-06-27	1,010	1,030	1,008	1,028	147,900	1,028
2016-06-24	1,036	1,052	984	1,002	234,200	1,002
2016-06-23	1,035	1,039	1,024	1,038	70,900	1,038
2016-06-22	1,041	1,041	1,022	1,034	115,600	1,034
2016-06-21	1,038	1,049	1,031	1,047	63,900	1,047
2016-06-20	1,046	1,047	1,035	1,039	90,200	1,039
2016-06-17	1,035	1,046	1,021	1,028	149,600	1,028
2016-06-16	1,051	1,059	1,020	1,023	156,400	1,023
2016-06-15	1,066	1,075	1,046	1,054	132,500	1,054
2016-06-14	1,058	1,077	1,048	1,060	123,000	1,060
2016-06-13	1,087	1,087	1,062	1,062	126,900	1,062
2016-06-10	1,105	1,105	1,091	1,100	219,600	1,100
2016-06-09	1,094	1,104	1,094	1,101	139,900	1,101
2016-06-08	1,096	1,099	1,090	1,099	111,300	1,099
2016-06-07	1,087	1,099	1,085	1,093	149,400	1,093
2016-06-06	1,071	1,094	1,071	1,087	119,500	1,087
2016-06-03	1,068	1,093	1,068	1,091	146,400	1,091
2016-06-02	1,081	1,084	1,061	1,063	142,500	1,063
2016-06-01	1,092	1,097	1,084	1,087	75,800	1,087
2016-05-31	1,086	1,097	1,084	1,097	180,400	1,097
2016-05-30	1,082	1,086	1,071	1,086	132,100	1,086
2016-05-27	1,061	1,073	1,059	1,072	152,500	1,072
2016-05-26	1,050	1,064	1,050	1,061	94,700	1,061
2016-05-25	1,050	1,058	1,045	1,051	71,200	1,051
2016-05-24	1,044	1,046	1,040	1,043	53,700	1,043
2016-05-23	1,040	1,049	1,039	1,045	96,600	1,045
2016-05-20	1,055	1,064	1,045	1,056	140,800	1,056
2016-05-19	1,041	1,058	1,038	1,055	225,200	1,055
2016-05-18	1,022	1,035	1,022	1,034	77,800	1,034
2016-05-17	1,038	1,038	1,026	1,028	74,300	1,028
2016-05-16	1,040	1,044	1,028	1,030	95,000	1,030
2016-05-13	1,038	1,043	1,025	1,025	126,500	1,025
2016-05-12	1,018	1,039	1,017	1,038	193,900	1,038
2016-05-11	1,048	1,049	1,026	1,028	99,100	1,028
2016-05-10	1,030	1,048	1,030	1,048	237,800	1,048
2016-05-09	993	1,037	992	1,032	276,900	1,032
2016-05-06	984	997	981	996	202,700	996
2016-05-02	990	991	977	983	206,300	983
2016-04-28	1,029	1,039	1,001	1,004	185,200	1,004
2016-04-27	1,017	1,020	1,011	1,016	149,100	1,016
2016-04-26	1,013	1,022	1,004	1,015	151,800	1,015
2016-04-25	1,024	1,025	1,009	1,013	150,800	1,013
2016-04-22	1,015	1,036	1,005	1,035	369,600	1,035
2016-04-21	996	1,019	991	1,017	329,900	1,017
2016-04-20	978	991	973	990	361,200	990
2016-04-19	973	979	965	970	249,400	970
2016-04-18	970	971	955	965	236,600	965
2016-04-15	979	985	957	981	530,000	981
2016-04-14	977	989	967	979	528,200	979
2016-04-13	982	986	963	972	570,000	972
2016-04-12	1,035	1,039	982	988	882,400	988
2016-04-11	1,035	1,061	1,035	1,057	100,200	1,057
2016-04-08	1,030	1,063	1,029	1,047	183,500	1,047
2016-04-07	1,040	1,048	1,028	1,042	132,000	1,042
2016-04-06	1,042	1,051	1,030	1,049	129,400	1,049
2016-04-05	1,070	1,077	1,045	1,045	195,800	1,045
2016-04-04	1,051	1,089	1,051	1,082	281,900	1,082
2016-04-01	1,074	1,074	1,050	1,051	228,000	1,051
2016-03-31	1,068	1,079	1,062	1,070	206,800	1,070
2016-03-30	1,076	1,079	1,065	1,068	103,200	1,068
2016-03-29	1,057	1,076	1,057	1,076	177,100	1,076
2016-03-28	1,050	1,061	1,044	1,061	175,100	1,061
2016-03-25	1,041	1,055	1,035	1,045	120,300	1,045
2016-03-24	1,036	1,054	1,034	1,043	115,900	1,043
2016-03-23	1,051	1,056	1,038	1,042	102,900	1,042
2016-03-22	1,030	1,055	1,028	1,054	326,500	1,054
2016-03-18	998	1,023	994	1,018	293,200	1,018
2016-03-17	995	1,012	989	1,003	108,700	1,003
2016-03-16	992	999	987	989	135,900	989
2016-03-15	1,008	1,017	995	996	136,600	996
2016-03-14	984	1,005	979	1,002	215,400	1,002
2016-03-11	984	987	972	977	193,800	977
2016-03-10	979	998	975	994	121,800	994
2016-03-09	975	976	960	971	152,300	971
2016-03-08	988	990	965	973	146,300	973
2016-03-07	1,016	1,016	988	994	188,100	994
2016-03-04	981	1,025	978	1,018	344,000	1,018
2016-03-03	975	988	968	986	162,000	986
2016-03-02	978	978	964	973	178,800	973
2016-03-01	955	973	952	969	127,900	969
2016-02-29	978	978	956	956	274,600	956
2016-02-26	950	970	950	968	286,900	968
2016-02-25	914	951	911	947	603,000	947
2016-02-24	926	940	917	927	1,168,400	927
2016-02-23	950	950	913	915	624,700	915
2016-02-22	965	968	942	946	619,900	946
2016-02-19	972	983	963	970	290,200	970
2016-02-18	992	994	968	972	244,800	972
2016-02-17	977	982	964	977	240,400	977
2016-02-16	975	992	971	971	278,300	971
2016-02-15	1,000	1,007	971	973	379,600	973
2016-02-12	1,000	1,009	951	952	423,000	952
2016-02-10	1,032	1,047	1,001	1,015	233,200	1,015
2016-02-09	1,028	1,051	1,028	1,031	201,700	1,031
2016-02-08	1,050	1,059	1,034	1,054	304,600	1,054
2016-02-05	1,050	1,063	1,040	1,056	202,300	1,056
2016-02-04	1,110	1,111	1,058	1,064	296,200	1,064
2016-02-03	1,119	1,138	1,110	1,124	195,900	1,124
2016-02-02	1,121	1,138	1,120	1,136	319,200	1,136
2016-02-01	1,114	1,152	1,111	1,142	479,800	1,142
2016-01-29	1,078	1,105	1,075	1,104	458,000	1,104
2016-01-28	1,053	1,078	1,050	1,063	331,600	1,063
2016-01-27	1,038	1,056	1,034	1,056	262,100	1,056
2016-01-26	1,013	1,040	1,012	1,028	228,700	1,028
2016-01-25	1,017	1,029	1,011	1,023	269,700	1,023
2016-01-22	992	1,015	982	1,011	231,500	1,011
2016-01-21	992	1,002	977	977	389,400	977
2016-01-20	1,015	1,025	996	997	304,400	997
2016-01-19	1,026	1,030	1,008	1,013	185,600	1,013
2016-01-18	1,020	1,042	1,017	1,032	187,200	1,032
2016-01-15	1,035	1,048	1,028	1,038	276,200	1,038
2016-01-14	1,010	1,014	998	1,010	295,900	1,010
2016-01-13	1,040	1,040	1,002	1,031	386,100	1,031
2016-01-12	1,049	1,067	1,043	1,046	596,400	1,046
2016-01-08	1,014	1,057	1,011	1,055	643,700	1,055
2016-01-07	1,004	1,013	999	999	154,300	999
2016-01-06	1,025	1,027	1,003	1,008	126,600	1,008
2016-01-05	1,010	1,030	1,002	1,025	193,200	1,025
2016-01-04	1,031	1,041	1,020	1,022	161,500	1,022

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31