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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,016	1,021	1,014	1,017	177,100	1,017
2023-12-28	1,014	1,020	1,014	1,020	150,300	1,020
2023-12-27	1,009	1,016	1,008	1,015	178,800	1,015
2023-12-26	1,007	1,017	1,007	1,011	239,400	1,011
2023-12-25	1,015	1,015	1,005	1,009	193,000	1,009
2023-12-22	1,000	1,013	1,000	1,013	240,600	1,013
2023-12-21	1,004	1,006	1,001	1,003	154,800	1,003
2023-12-20	997	1,008	996	1,004	262,900	1,004
2023-12-19	995	995	989	993	200,300	993
2023-12-18	989	992	981	990	310,700	990
2023-12-15	1,005	1,006	990	994	556,900	994
2023-12-14	1,008	1,011	1,003	1,007	191,500	1,007
2023-12-13	1,013	1,017	1,005	1,005	218,200	1,005
2023-12-12	1,016	1,019	1,012	1,017	207,200	1,017
2023-12-11	1,008	1,018	1,004	1,017	335,700	1,017
2023-12-08	1,009	1,018	1,003	1,009	287,100	1,009
2023-12-07	1,014	1,017	1,012	1,013	132,800	1,013
2023-12-06	1,009	1,020	1,009	1,019	183,500	1,019
2023-12-05	1,005	1,013	1,005	1,007	224,600	1,007
2023-12-04	1,008	1,012	1,005	1,009	183,100	1,009
2023-12-01	1,011	1,017	1,008	1,009	219,700	1,009
2023-11-30	1,015	1,015	1,004	1,011	317,100	1,011
2023-11-29	1,025	1,025	1,015	1,016	228,400	1,016
2023-11-28	1,023	1,025	1,019	1,025	155,200	1,025
2023-11-27	1,028	1,030	1,019	1,019	247,300	1,019
2023-11-24	1,028	1,030	1,023	1,025	178,300	1,025
2023-11-22	1,030	1,032	1,027	1,027	110,200	1,027
2023-11-21	1,029	1,033	1,025	1,029	119,200	1,029
2023-11-20	1,039	1,039	1,025	1,026	208,700	1,026
2023-11-17	1,027	1,032	1,023	1,032	212,900	1,032
2023-11-16	1,040	1,041	1,028	1,028	221,000	1,028
2023-11-15	1,040	1,048	1,037	1,044	201,400	1,044
2023-11-14	1,048	1,050	1,037	1,037	212,900	1,037
2023-11-13	1,054	1,054	1,041	1,044	75,200	1,044
2023-11-10	1,049	1,053	1,041	1,052	164,800	1,052
2023-11-09	1,045	1,051	1,033	1,048	173,700	1,048
2023-11-08	1,039	1,044	1,034	1,044	190,700	1,044
2023-11-07	1,043	1,046	1,035	1,038	197,200	1,038
2023-11-06	1,051	1,051	1,040	1,041	272,400	1,041
2023-11-02	1,049	1,060	1,049	1,052	245,000	1,052
2023-11-01	1,075	1,076	1,061	1,065	235,500	1,065
2023-10-31	1,046	1,073	1,045	1,071	336,200	1,071
2023-10-30	1,055	1,056	1,042	1,042	1,288,900	1,042
2023-10-27	1,062	1,062	1,049	1,062	284,500	1,062
2023-10-26	1,058	1,069	1,049	1,057	314,200	1,057
2023-10-25	1,062	1,062	1,055	1,058	201,900	1,058
2023-10-24	1,051	1,057	1,043	1,057	210,200	1,057
2023-10-23	1,049	1,053	1,043	1,049	256,800	1,049
2023-10-20	1,049	1,049	1,037	1,043	129,000	1,043
2023-10-19	1,030	1,051	1,030	1,051	209,600	1,051
2023-10-18	1,034	1,036	1,020	1,036	227,800	1,036
2023-10-17	1,037	1,040	1,024	1,027	304,300	1,027
2023-10-16	1,037	1,043	1,029	1,032	432,800	1,032
2023-10-13	1,035	1,038	1,030	1,035	377,700	1,035
2023-10-12	1,048	1,049	1,034	1,041	381,200	1,041
2023-10-11	1,059	1,084	1,048	1,048	435,400	1,048
2023-10-10	1,080	1,088	1,075	1,088	304,700	1,088
2023-10-06	1,073	1,082	1,073	1,079	200,900	1,079
2023-10-05	1,064	1,069	1,057	1,066	290,200	1,066
2023-10-04	1,053	1,064	1,049	1,060	412,800	1,060
2023-10-03	1,062	1,070	1,055	1,061	371,100	1,061
2023-10-02	1,077	1,082	1,057	1,057	327,500	1,057
2023-09-29	1,082	1,085	1,063	1,069	333,900	1,069
2023-09-28	1,088	1,094	1,077	1,079	294,100	1,079
2023-09-27	1,090	1,100	1,084	1,100	173,700	1,100
2023-09-26	1,099	1,101	1,094	1,095	121,600	1,095
2023-09-25	1,081	1,101	1,080	1,099	177,400	1,099
2023-09-22	1,088	1,090	1,076	1,076	285,100	1,076
2023-09-21	1,113	1,115	1,089	1,089	479,300	1,089
2023-09-20	1,118	1,122	1,115	1,116	253,400	1,116
2023-09-19	1,123	1,123	1,110	1,118	225,900	1,118
2023-09-15	1,122	1,130	1,120	1,126	190,000	1,126
2023-09-14	1,130	1,131	1,121	1,128	174,900	1,128
2023-09-13	1,138	1,138	1,122	1,130	151,500	1,130
2023-09-12	1,125	1,139	1,125	1,138	113,900	1,138
2023-09-11	1,128	1,130	1,117	1,126	158,800	1,126
2023-09-08	1,149	1,150	1,120	1,120	206,100	1,120
2023-09-07	1,130	1,147	1,130	1,143	297,400	1,143
2023-09-06	1,131	1,135	1,129	1,132	119,500	1,132
2023-09-05	1,136	1,136	1,126	1,131	152,500	1,131
2023-09-04	1,128	1,136	1,122	1,136	287,200	1,136
2023-09-01	1,119	1,127	1,116	1,126	219,000	1,126
2023-08-31	1,117	1,120	1,111	1,119	328,400	1,119
2023-08-30	1,114	1,118	1,109	1,110	806,200	1,110
2023-08-29	1,131	1,135	1,125	1,133	1,393,900	1,133
2023-08-28	1,135	1,141	1,126	1,130	269,000	1,130
2023-08-25	1,129	1,136	1,124	1,133	241,300	1,133
2023-08-24	1,128	1,136	1,125	1,131	202,700	1,131
2023-08-23	1,123	1,136	1,114	1,133	472,100	1,133
2023-08-22	1,116	1,122	1,108	1,122	480,600	1,122
2023-08-21	1,111	1,126	1,109	1,122	534,700	1,122
2023-08-18	1,118	1,121	1,100	1,102	542,500	1,102
2023-08-17	1,142	1,143	1,121	1,125	272,600	1,125
2023-08-16	1,141	1,144	1,131	1,137	239,500	1,137
2023-08-15	1,137	1,148	1,130	1,148	318,200	1,148
2023-08-14	1,130	1,142	1,126	1,140	474,600	1,140
2023-08-10	1,122	1,128	1,117	1,125	309,700	1,125
2023-08-09	1,118	1,123	1,109	1,119	391,700	1,119
2023-08-08	1,113	1,124	1,113	1,124	201,200	1,124
2023-08-07	1,102	1,113	1,102	1,113	255,500	1,113
2023-08-04	1,102	1,111	1,102	1,107	264,100	1,107
2023-08-03	1,115	1,122	1,103	1,105	348,200	1,105
2023-08-02	1,119	1,126	1,114	1,123	348,100	1,123
2023-08-01	1,120	1,121	1,111	1,115	234,300	1,115
2023-07-31	1,126	1,128	1,113	1,119	251,300	1,119
2023-07-28	1,107	1,118	1,106	1,114	225,300	1,114
2023-07-27	1,115	1,115	1,106	1,115	165,100	1,115
2023-07-26	1,109	1,115	1,105	1,113	129,800	1,113
2023-07-25	1,122	1,122	1,108	1,111	186,400	1,111
2023-07-24	1,120	1,121	1,114	1,118	160,400	1,118
2023-07-21	1,112	1,119	1,108	1,115	138,900	1,115
2023-07-20	1,120	1,121	1,111	1,112	86,200	1,112
2023-07-19	1,108	1,114	1,106	1,114	143,200	1,114
2023-07-18	1,109	1,112	1,098	1,102	220,100	1,102
2023-07-14	1,105	1,111	1,103	1,110	144,200	1,110
2023-07-13	1,123	1,124	1,106	1,107	159,600	1,107
2023-07-12	1,100	1,131	1,098	1,123	266,200	1,123
2023-07-11	1,122	1,137	1,122	1,128	379,100	1,128
2023-07-10	1,102	1,119	1,100	1,116	324,500	1,116
2023-07-07	1,095	1,104	1,089	1,100	191,500	1,100
2023-07-06	1,098	1,101	1,093	1,096	144,200	1,096
2023-07-05	1,104	1,111	1,098	1,099	162,700	1,099
2023-07-04	1,110	1,113	1,107	1,107	111,400	1,107
2023-07-03	1,117	1,120	1,110	1,111	154,200	1,111
2023-06-30	1,114	1,119	1,104	1,112	175,700	1,112
2023-06-29	1,123	1,124	1,111	1,112	110,700	1,112
2023-06-28	1,111	1,123	1,111	1,122	136,500	1,122
2023-06-27	1,115	1,115	1,103	1,108	146,400	1,108
2023-06-26	1,111	1,115	1,105	1,113	115,800	1,113
2023-06-23	1,102	1,115	1,102	1,110	195,100	1,110
2023-06-22	1,108	1,110	1,100	1,100	105,300	1,100
2023-06-21	1,103	1,115	1,102	1,103	189,500	1,103
2023-06-20	1,100	1,101	1,088	1,101	207,900	1,101
2023-06-19	1,110	1,113	1,097	1,101	196,500	1,101
2023-06-16	1,103	1,110	1,099	1,109	268,800	1,109
2023-06-15	1,118	1,120	1,105	1,105	136,600	1,105
2023-06-14	1,115	1,117	1,110	1,114	105,100	1,114
2023-06-13	1,112	1,114	1,104	1,108	100,800	1,108
2023-06-12	1,110	1,115	1,105	1,112	101,600	1,112
2023-06-09	1,112	1,117	1,106	1,106	171,900	1,106
2023-06-08	1,099	1,109	1,099	1,107	119,700	1,107
2023-06-07	1,102	1,109	1,096	1,098	146,000	1,098
2023-06-06	1,101	1,106	1,098	1,101	101,400	1,101
2023-06-05	1,120	1,123	1,103	1,106	191,500	1,106
2023-06-02	1,087	1,109	1,087	1,103	126,600	1,103
2023-06-01	1,084	1,101	1,082	1,087	128,800	1,087
2023-05-31	1,088	1,092	1,083	1,084	252,000	1,084
2023-05-30	1,103	1,109	1,094	1,097	149,800	1,097
2023-05-29	1,117	1,119	1,106	1,108	119,200	1,108
2023-05-26	1,117	1,117	1,109	1,112	149,200	1,112
2023-05-25	1,118	1,133	1,116	1,119	172,500	1,119
2023-05-24	1,136	1,142	1,128	1,128	117,000	1,128
2023-05-23	1,160	1,160	1,138	1,142	146,900	1,142
2023-05-22	1,168	1,168	1,149	1,163	153,600	1,163
2023-05-19	1,168	1,169	1,155	1,159	72,300	1,159
2023-05-18	1,185	1,186	1,163	1,171	91,100	1,171
2023-05-17	1,186	1,186	1,177	1,178	72,800	1,178
2023-05-16	1,183	1,189	1,180	1,186	70,100	1,186
2023-05-15	1,179	1,184	1,173	1,183	86,400	1,183
2023-05-12	1,160	1,177	1,157	1,177	109,900	1,177
2023-05-11	1,162	1,171	1,158	1,164	77,300	1,164
2023-05-10	1,171	1,173	1,163	1,165	59,200	1,165
2023-05-09	1,155	1,173	1,155	1,173	103,700	1,173
2023-05-08	1,151	1,166	1,147	1,157	141,500	1,157
2023-05-02	1,180	1,181	1,149	1,152	190,200	1,152
2023-05-01	1,186	1,187	1,171	1,178	155,900	1,178
2023-04-28	1,178	1,181	1,170	1,175	130,400	1,175
2023-04-27	1,159	1,171	1,155	1,167	187,200	1,167
2023-04-26	1,140	1,186	1,140	1,165	453,900	1,165
2023-04-25	1,123	1,132	1,123	1,126	74,100	1,126
2023-04-24	1,123	1,127	1,117	1,120	74,600	1,120
2023-04-21	1,119	1,129	1,115	1,123	117,900	1,123
2023-04-20	1,123	1,126	1,114	1,116	112,700	1,116
2023-04-19	1,122	1,125	1,112	1,122	108,600	1,122
2023-04-18	1,116	1,127	1,115	1,125	109,900	1,125
2023-04-17	1,117	1,122	1,107	1,115	115,800	1,115
2023-04-14	1,099	1,115	1,097	1,113	139,800	1,113
2023-04-13	1,084	1,098	1,081	1,097	127,000	1,097
2023-04-12	1,090	1,109	1,078	1,081	277,100	1,081
2023-04-11	1,070	1,079	1,069	1,074	181,700	1,074
2023-04-10	1,075	1,078	1,060	1,060	156,900	1,060
2023-04-07	1,076	1,079	1,069	1,069	140,600	1,069
2023-04-06	1,081	1,085	1,072	1,076	221,600	1,076
2023-04-05	1,107	1,107	1,080	1,082	292,500	1,082
2023-04-04	1,123	1,126	1,110	1,115	196,500	1,115
2023-04-03	1,123	1,128	1,117	1,119	138,600	1,119
2023-03-31	1,115	1,122	1,112	1,114	108,100	1,114
2023-03-30	1,130	1,130	1,103	1,113	163,700	1,113
2023-03-29	1,119	1,140	1,114	1,140	222,800	1,140
2023-03-28	1,117	1,121	1,113	1,117	113,500	1,117
2023-03-27	1,116	1,117	1,107	1,111	119,200	1,111
2023-03-24	1,101	1,111	1,095	1,109	127,900	1,109
2023-03-23	1,095	1,105	1,092	1,102	110,800	1,102
2023-03-22	1,093	1,098	1,089	1,096	106,100	1,096
2023-03-20	1,094	1,096	1,077	1,077	150,800	1,077
2023-03-17	1,100	1,106	1,092	1,098	112,900	1,098
2023-03-16	1,081	1,096	1,079	1,096	117,200	1,096
2023-03-15	1,099	1,102	1,089	1,090	126,400	1,090
2023-03-14	1,097	1,099	1,081	1,090	156,300	1,090
2023-03-13	1,109	1,111	1,102	1,107	151,000	1,107
2023-03-10	1,120	1,123	1,116	1,116	146,500	1,116
2023-03-09	1,120	1,129	1,119	1,129	154,900	1,129
2023-03-08	1,111	1,118	1,110	1,116	104,600	1,116
2023-03-07	1,110	1,118	1,105	1,111	115,000	1,111
2023-03-06	1,108	1,112	1,104	1,110	102,900	1,110
2023-03-03	1,099	1,110	1,098	1,108	193,200	1,108
2023-03-02	1,101	1,106	1,086	1,088	144,800	1,088
2023-03-01	1,113	1,119	1,091	1,096	183,600	1,096
2023-02-28	1,115	1,122	1,111	1,120	249,000	1,120
2023-02-27	1,110	1,117	1,106	1,115	784,600	1,115
2023-02-24	1,112	1,128	1,112	1,126	1,575,100	1,126
2023-02-22	1,126	1,131	1,120	1,120	396,500	1,120
2023-02-21	1,130	1,136	1,127	1,131	445,500	1,131
2023-02-20	1,120	1,124	1,112	1,122	730,900	1,122
2023-02-17	1,120	1,135	1,120	1,127	687,300	1,127
2023-02-16	1,141	1,144	1,130	1,130	180,800	1,130
2023-02-15	1,135	1,141	1,135	1,138	109,800	1,138
2023-02-14	1,130	1,142	1,130	1,142	157,500	1,142
2023-02-13	1,124	1,134	1,123	1,129	179,800	1,129
2023-02-10	1,115	1,130	1,115	1,129	521,200	1,129
2023-02-09	1,111	1,124	1,111	1,119	133,900	1,119
2023-02-08	1,121	1,126	1,116	1,116	152,000	1,116
2023-02-07	1,116	1,129	1,113	1,126	222,900	1,126
2023-02-06	1,094	1,110	1,092	1,109	197,700	1,109
2023-02-03	1,100	1,112	1,085	1,091	742,700	1,091
2023-02-02	1,126	1,134	1,124	1,126	100,300	1,126
2023-02-01	1,131	1,142	1,129	1,129	109,300	1,129
2023-01-31	1,123	1,138	1,123	1,135	192,400	1,135
2023-01-30	1,106	1,120	1,106	1,118	173,300	1,118
2023-01-27	1,110	1,117	1,108	1,108	205,900	1,108
2023-01-26	1,123	1,123	1,111	1,113	94,300	1,113
2023-01-25	1,120	1,123	1,115	1,117	90,100	1,117
2023-01-24	1,120	1,125	1,116	1,120	159,500	1,120
2023-01-23	1,103	1,117	1,103	1,111	116,600	1,111
2023-01-20	1,105	1,116	1,105	1,109	182,400	1,109
2023-01-19	1,109	1,111	1,101	1,105	137,800	1,105
2023-01-18	1,096	1,111	1,093	1,104	157,400	1,104
2023-01-17	1,100	1,105	1,092	1,099	99,300	1,099
2023-01-16	1,085	1,103	1,085	1,101	128,600	1,101
2023-01-13	1,095	1,117	1,088	1,090	248,000	1,090
2023-01-12	1,097	1,100	1,073	1,099	355,900	1,099
2023-01-11	1,119	1,127	1,109	1,110	131,600	1,110
2023-01-10	1,140	1,142	1,116	1,120	116,100	1,120
2023-01-06	1,132	1,143	1,127	1,137	219,300	1,137
2023-01-05	1,106	1,134	1,099	1,130	210,400	1,130
2023-01-04	1,123	1,123	1,108	1,108	147,000	1,108

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