1. HOME >
  2. 株価時系列 >
  3. 4732 >
  4. 2011年

4732 (株)ユー・エス・エス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306,9607,0606,8906,96073,550348
2011-12-296,8306,9006,8306,88027,820344
2011-12-286,8906,9106,8706,88042,080344
2011-12-276,7806,8706,7606,87044,430343.50
2011-12-266,8306,8306,7706,80020,640340
2011-12-226,7806,8306,7606,82077,480341
2011-12-216,8006,8706,7706,83069,070341.50
2011-12-206,7006,8206,6706,79076,600339.50
2011-12-196,8506,8706,7306,80096,550340
2011-12-166,9006,9506,8606,89067,720344.50
2011-12-156,7906,8606,7806,86095,610343
2011-12-146,8006,8106,7506,80071,500340
2011-12-136,7306,8206,7306,81095,980340.50
2011-12-126,8406,8406,7806,78086,830339
2011-12-096,7406,8306,7406,790183,610339.50
2011-12-086,8006,8206,7706,780117,450339
2011-12-076,8006,8006,7506,780102,690339
2011-12-066,8006,8306,7706,800110,680340
2011-12-056,8006,8106,7806,80083,040340
2011-12-026,7806,7906,7206,78060,150339
2011-12-016,7606,8006,7106,72066,480336
2011-11-306,6506,7006,6206,660129,220333
2011-11-296,7606,7606,6706,700104,550335
2011-11-286,7906,8206,7506,76080,670338
2011-11-256,6806,7906,6506,710119,390335.50
2011-11-246,6806,7106,6306,67097,150333.50
2011-11-226,6306,7006,6306,68098,390334
2011-11-216,6506,6906,6106,64059,890332
2011-11-186,6706,7006,6306,65084,390332.50
2011-11-176,7306,7406,6306,73069,290336.50
2011-11-166,6906,7306,6906,71074,140335.50
2011-11-156,6406,6906,6206,68078,290334
2011-11-146,6606,7006,6206,650101,080332.50
2011-11-116,6606,7206,6406,65084,820332.50
2011-11-106,5806,7406,5806,690157,310334.50
2011-11-096,6206,7506,6006,680228,180334
2011-11-086,5006,5706,4906,51069,320325.50
2011-11-076,5006,5106,4806,51033,800325.50
2011-11-046,5606,5606,4806,53089,640326.50
2011-11-026,4306,5006,4106,44068,180322
2011-11-016,4706,5306,4406,50068,630325
2011-10-316,5006,5706,4706,51084,430325.50
2011-10-286,5706,5706,4906,49081,040324.50
2011-10-276,4806,5406,4406,52062,800326
2011-10-266,4906,4906,3706,41091,650320.50
2011-10-256,5506,5706,5006,510102,460325.50
2011-10-246,5506,5806,5106,57077,450328.50
2011-10-216,5006,5106,4606,50055,470325
2011-10-206,5006,5306,4506,52081,590326
2011-10-196,4706,5106,4406,49086,930324.50
2011-10-186,5006,5206,4106,41052,370320.50
2011-10-176,5306,5406,4706,49052,030324.50
2011-10-146,4906,5206,4206,46090,390323
2011-10-136,6006,6006,5106,540102,550327
2011-10-126,5406,5806,5206,580116,590329
2011-10-116,5006,5506,4706,49072,010324.50
2011-10-076,5006,5506,4606,47072,830323.50
2011-10-066,5406,6006,4806,500112,890325
2011-10-056,4506,5506,4106,510151,260325.50
2011-10-046,5006,5206,4206,49072,100324.50
2011-10-036,5406,5806,4406,500110,350325
2011-09-306,5706,6506,5206,600172,200330
2011-09-296,4406,5706,4406,540104,250327
2011-09-286,4806,5806,4506,500125,440325
2011-09-276,4806,5306,3806,520158,380326
2011-09-266,5606,6306,4306,470199,300323.50
2011-09-226,5106,5906,5006,56096,260328
2011-09-216,5506,5706,5206,56079,350328
2011-09-206,5406,5706,5006,540105,040327
2011-09-166,6206,6606,5706,590104,630329.50
2011-09-156,5806,6406,5706,610134,740330.50
2011-09-146,6006,6406,5306,560120,040328
2011-09-136,6506,6506,5306,57074,840328.50
2011-09-126,5406,6306,5406,60091,980330
2011-09-096,5406,6706,5206,640116,830332
2011-09-086,6206,6406,5806,61096,210330.50
2011-09-076,5906,6206,4706,590176,430329.50
2011-09-066,5606,6106,5406,580149,320329
2011-09-056,6206,6806,5906,660101,200333
2011-09-026,5106,6406,4606,620133,220331
2011-09-016,6706,6706,5306,560119,490328
2011-08-316,5606,6106,5306,61067,740330.50
2011-08-306,4906,5806,4606,560112,140328
2011-08-296,4406,5606,4206,530115,670326.50
2011-08-266,5306,5706,4706,500126,130325
2011-08-256,5706,6206,5206,59064,320329.50
2011-08-246,6006,6406,4906,550130,740327.50
2011-08-236,5006,5706,4406,55084,150327.50
2011-08-226,5306,5706,4506,520133,550326
2011-08-196,4906,6206,4906,57087,820328.50
2011-08-186,5806,6106,5306,59072,460329.50
2011-08-176,5206,6506,5106,63072,320331.50
2011-08-166,6106,6806,5806,62071,540331
2011-08-156,6706,6906,5706,67061,910333.50
2011-08-126,6006,6006,4706,53096,300326.50
2011-08-116,4406,5906,4106,590110,490329.50
2011-08-106,5506,6006,4706,580129,460329
2011-08-096,3006,4906,2806,490209,900324.50
2011-08-086,4106,4606,3306,390100,010319.50
2011-08-056,3506,4706,3406,410118,310320.50
2011-08-046,4706,5106,4106,450102,340322.50
2011-08-036,4006,5906,3106,540283,490327
2011-08-026,0906,1606,0606,12069,760306
2011-08-016,0506,2406,0506,070110,930303.50
2011-07-296,1706,2006,1106,14072,010307
2011-07-286,1606,2306,1606,19039,020309.50
2011-07-276,3006,3006,1406,26049,710313
2011-07-266,3506,3906,3306,34028,240317
2011-07-256,3806,4106,3606,38025,510319
2011-07-226,3906,4006,3306,39024,400319.50
2011-07-216,3706,3906,3006,33027,760316.50
2011-07-206,4306,4306,3406,36027,050318
2011-07-196,3906,4306,3406,36035,120318
2011-07-156,3906,4206,3206,37048,820318.50
2011-07-146,3606,4006,3106,36036,780318
2011-07-136,3106,4406,3106,41052,270320.50
2011-07-126,3306,3706,3106,35060,410317.50
2011-07-116,3106,3906,3006,37061,500318.50
2011-07-086,3706,4206,2806,32079,630316
2011-07-076,2006,3906,2006,310108,410315.50
2011-07-066,2006,2506,1706,25067,400312.50
2011-07-056,1706,2006,1306,16031,260308
2011-07-046,2606,2606,1606,16043,740308
2011-07-016,2506,2806,1806,20050,210310
2011-06-306,2206,2306,1706,230108,800311.50
2011-06-296,1206,1806,1006,16053,520308
2011-06-286,0806,0806,0006,04043,310302
2011-06-276,0506,0605,9405,97055,880298.50
2011-06-245,9606,0405,9606,01078,830300.50
2011-06-235,9005,9705,8705,92041,880296
2011-06-225,9406,0005,9205,99054,290299.50
2011-06-215,8605,9305,8105,89056,600294.50
2011-06-205,7805,8405,7505,82070,450291
2011-06-175,8305,8305,7005,700143,100285
2011-06-165,8205,8305,7605,76077,070288
2011-06-155,8405,8405,7605,82058,700291
2011-06-145,7405,8505,7105,82044,830291
2011-06-135,7005,7705,6805,74038,150287
2011-06-105,7905,8305,7205,73089,040286.50
2011-06-095,7305,7705,7105,75069,000287.50
2011-06-085,7305,7905,7305,75074,720287.50
2011-06-075,8205,8405,7205,730139,490286.50
2011-06-065,8005,9605,7705,880117,080294
2011-06-035,9606,0105,8705,900115,460295
2011-06-026,0006,0105,8805,950186,780297.50
2011-06-016,1706,1805,9905,990159,580299.50
2011-05-316,1506,2006,1406,20048,200310
2011-05-306,1006,2006,0906,17032,240308.50
2011-05-276,1506,2006,1206,13051,770306.50
2011-05-266,2306,2306,1706,18071,230309
2011-05-256,1606,2306,1406,19080,620309.50
2011-05-246,2106,2506,1606,210105,800310.50
2011-05-236,1906,2206,1506,200103,040310
2011-05-206,1806,2106,1406,17095,430308.50
2011-05-196,1706,1806,1106,15064,030307.50
2011-05-186,1206,1906,0606,160122,930308
2011-05-176,1806,2306,1606,190101,700309.50
2011-05-166,2306,2806,1306,230138,550311.50
2011-05-136,3406,3906,2806,35098,050317.50
2011-05-126,3006,3906,2806,34058,250317
2011-05-116,3306,5006,3306,390228,530319.50
2011-05-106,2306,2506,1406,17042,870308.50
2011-05-096,2706,3206,1506,19042,760309.50
2011-05-066,2906,3306,1706,20064,530310
2011-05-026,3006,3506,2406,24070,510312
2011-04-286,1906,2106,1706,21079,600310.50
2011-04-276,2006,2306,1206,14065,650307
2011-04-266,1606,2206,1306,19049,320309.50
2011-04-256,1106,1906,0906,10038,830305
2011-04-226,0906,1406,0806,11034,920305.50
2011-04-216,1406,1606,0906,10063,710305
2011-04-206,1906,2006,0806,11082,490305.50
2011-04-196,1406,1706,0606,13065,970306.50
2011-04-186,1906,2906,1806,21069,210310.50
2011-04-156,1706,2306,1206,19050,910309.50
2011-04-146,1106,2306,0506,20049,540310
2011-04-136,1606,2306,1306,16047,350308
2011-04-126,1806,2106,1306,16034,210308
2011-04-116,2406,3006,2406,27030,240313.50
2011-04-086,1806,3006,1806,23058,090311.50
2011-04-076,2806,3406,1706,18046,040309
2011-04-066,3406,3906,2606,30055,820315
2011-04-056,4006,4106,2406,25037,840312.50
2011-04-046,3306,3906,3006,36027,010318
2011-04-016,5106,5106,3306,33076,210316.50
2011-03-316,5506,5506,4006,47064,750323.50
2011-03-306,3906,5106,3506,51050,070325.50
2011-03-296,4006,4506,3406,39085,650319.50
2011-03-286,4006,4406,3606,440112,440322
2011-03-256,3406,3606,3006,31042,680315.50
2011-03-246,2206,3306,2206,24042,270312
2011-03-236,3506,3506,2006,27046,180313.50
2011-03-226,2006,2806,1406,25057,360312.50
2011-03-186,0006,1406,0006,10078,830305
2011-03-175,6605,9905,6405,94090,940297
2011-03-165,6906,0605,6105,990144,730299.50
2011-03-156,1506,1805,5405,710126,700285.50
2011-03-146,3306,4006,1106,18093,530309
2011-03-116,5206,5506,4806,490123,900324.50
2011-03-106,5906,6306,5406,62063,590331
2011-03-096,6206,6306,5206,54037,950327
2011-03-086,5306,6306,5006,56051,420328
2011-03-076,5706,6106,4806,52052,740326
2011-03-046,6006,6306,5706,58031,980329
2011-03-036,5006,5806,5006,53025,600326.50
2011-03-026,6706,6806,5206,52044,060326
2011-03-016,6206,6906,5606,69056,270334.50
2011-02-286,5306,6406,4106,610131,750330.50
2011-02-256,5706,6506,5306,61095,220330.50
2011-02-246,5506,7206,5306,590146,240329.50
2011-02-236,4106,5206,3906,490109,640324.50
2011-02-226,4606,4706,3106,400104,210320
2011-02-216,5606,5606,5206,54044,540327
2011-02-186,6406,6606,5806,59053,670329.50
2011-02-176,6406,6606,6206,64057,010332
2011-02-166,7306,7506,6206,62082,740331
2011-02-156,7106,7406,6706,68041,030334
2011-02-146,8106,8106,7006,76028,050338
2011-02-106,7906,7906,6606,720101,410336
2011-02-096,8206,8806,8006,83033,980341.50
2011-02-086,9006,9206,7706,79064,050339.50
2011-02-076,9506,9506,8606,94034,390347
2011-02-046,8006,9606,7506,95072,130347.50
2011-02-036,7306,7406,6906,72031,580336
2011-02-026,6506,7606,6306,71040,510335.50
2011-02-016,6106,6506,5406,58035,630329
2011-01-316,5206,6006,4706,58051,820329
2011-01-286,6206,6206,5406,55034,880327.50
2011-01-276,6206,7006,6106,66025,470333
2011-01-266,6306,6706,6206,66022,940333
2011-01-256,6006,7206,5906,69037,490334.50
2011-01-246,6106,6706,5606,65043,390332.50
2011-01-216,6306,6606,5506,58062,730329
2011-01-206,6006,6906,5506,62064,610331
2011-01-196,5606,6006,5106,57036,270328.50
2011-01-186,5806,6606,5506,59022,500329.50
2011-01-176,6706,6706,5706,59029,960329.50
2011-01-146,7106,7706,6206,62046,250331
2011-01-136,7106,7606,6706,76052,940338
2011-01-126,7006,7006,6406,66037,100333
2011-01-116,6306,6406,5306,62075,730331
2011-01-076,6006,6906,5906,64037,470332
2011-01-066,6106,6406,5406,56052,050328
2011-01-056,6206,6906,5606,62055,820331
2011-01-046,7406,7606,6606,67038,380333.50

分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株