1. HOME >
  2. 株価時系列 >
  3. 3222 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1401,1471,1301,130184,7001,130
2020-12-291,1391,1451,1351,145117,5001,145
2020-12-281,1431,1511,1341,140131,1001,140
2020-12-251,1591,1621,1331,140153,7001,140
2020-12-241,1251,1501,1241,150194,9001,150
2020-12-231,1171,1271,1121,123124,9001,123
2020-12-221,1231,1291,1081,110162,7001,110
2020-12-211,1381,1411,1271,133161,9001,133
2020-12-181,1101,1281,1051,124303,3001,124
2020-12-171,1251,1261,1131,119200,1001,119
2020-12-161,1371,1371,1241,128140,6001,128
2020-12-151,1301,1411,1231,134170,9001,134
2020-12-141,1231,1381,1221,125153,3001,125
2020-12-111,1101,1211,1061,121137,6001,121
2020-12-101,0991,1111,0991,109128,1001,109
2020-12-091,0901,1001,0871,099147,6001,099
2020-12-081,1001,1061,0861,086190,9001,086
2020-12-071,1141,1151,1021,108201,5001,108
2020-12-041,1101,1181,0991,105183,4001,105
2020-12-031,0881,1061,0851,096250,5001,096
2020-12-021,0911,0941,0771,080242,0001,080
2020-12-011,0991,1031,0781,087213,8001,087
2020-11-301,1111,1121,0811,081347,2001,081
2020-11-271,1141,1211,1071,112256,4001,112
2020-11-261,1011,1161,1011,116168,8001,116
2020-11-251,1211,1261,1071,107190,1001,107
2020-11-241,1331,1331,1161,117218,2001,117
2020-11-201,1211,1241,1071,122123,1001,122
2020-11-191,1031,1201,0941,120233,5001,120
2020-11-181,1111,1141,0981,102240,3001,102
2020-11-171,1251,1261,1071,115246,1001,115
2020-11-161,1281,1381,1231,130196,1001,130
2020-11-131,1121,1311,1091,124169,7001,124
2020-11-121,1231,1241,1091,114248,2001,114
2020-11-111,1291,1301,1111,117278,9001,117
2020-11-101,1501,1501,1131,117467,8001,117
2020-11-091,1481,1531,1361,143204,9001,143
2020-11-061,1251,1411,1231,140151,2001,140
2020-11-051,1221,1321,1141,121285,8001,121
2020-11-041,1391,1411,1161,120218,9001,120
2020-11-021,1421,1481,1231,135305,1001,135
2020-10-301,1251,1461,1121,126693,5001,126
2020-10-291,0981,1271,0971,119386,1001,119
2020-10-281,0651,0991,0641,096298,5001,096
2020-10-271,0511,0851,0481,085278,8001,085
2020-10-261,0901,0911,0711,072217,2001,072
2020-10-231,1011,1021,0731,075332,8001,075
2020-10-221,1351,1371,1041,104306,0001,104
2020-10-211,1121,1301,1101,121279,2001,121
2020-10-201,1161,1171,0981,102388,4001,102
2020-10-191,1101,1281,1091,119249,2001,119
2020-10-161,1311,1341,1131,120301,4001,120
2020-10-151,1621,1651,1341,142412,6001,142
2020-10-141,1361,1611,1281,159537,5001,159
2020-10-131,1611,1641,1311,132486,8001,132
2020-10-121,1701,1751,1521,164461,8001,164
2020-10-091,1911,1931,1651,172570,0001,172
2020-10-081,2301,2381,1931,194815,2001,194
2020-10-071,2151,2581,1991,2161,289,7001,216
2020-10-061,2961,3141,1751,1942,143,0001,194
2020-10-051,2951,2951,2711,284503,2001,284
2020-10-021,2681,2701,2391,245429,5001,245
2020-09-301,3001,3131,2681,268366,9001,268
2020-09-291,3331,3341,3041,318389,1001,318
2020-09-281,3291,3331,3151,331375,3001,331
2020-09-251,2921,3071,2871,304292,4001,304
2020-09-241,2731,3051,2731,284361,6001,284
2020-09-231,2721,2901,2631,279414,3001,279
2020-09-181,2501,2571,2431,255241,4001,255
2020-09-171,2221,2511,2121,247360,2001,247
2020-09-161,1991,2271,1951,218445,5001,218
2020-09-151,1921,1921,1661,171199,0001,171
2020-09-141,1621,1901,1621,190229,0001,190
2020-09-111,1581,1831,1521,174253,5001,174
2020-09-101,1731,1801,1611,174214,1001,174
2020-09-091,1431,1731,1411,173243,3001,173
2020-09-081,1611,1761,1591,170207,7001,170
2020-09-071,2251,2291,1711,172306,5001,172
2020-09-041,2251,2461,2201,220204,7001,220
2020-09-031,2351,2481,2281,237188,4001,237
2020-09-021,2061,2461,2061,243310,7001,243
2020-09-011,2401,2401,2021,205353,0001,205
2020-08-311,2271,2571,2201,245422,9001,245
2020-08-281,2771,2801,2271,2331,189,4001,233
2020-08-271,3031,3091,2761,2891,937,2001,289
2020-08-261,3111,3111,2921,301667,1001,301
2020-08-251,3311,3311,3121,316483,4001,316
2020-08-241,3281,3311,3181,327692,3001,327
2020-08-211,3421,3451,3161,329671,1001,329
2020-08-201,3331,3501,3241,342441,5001,342
2020-08-191,3071,3161,3041,316199,6001,316
2020-08-181,2901,3151,2851,310296,1001,310
2020-08-171,2981,3001,2831,287289,3001,287
2020-08-141,3001,3071,2931,298356,3001,298
2020-08-131,3161,3221,2951,304424,6001,304
2020-08-121,2761,3121,2721,305368,2001,305
2020-08-111,2701,2911,2701,277311,0001,277
2020-08-071,2591,2711,2491,262482,3001,262
2020-08-061,2831,2831,2571,261254,1001,261
2020-08-051,2851,2901,2691,275210,9001,275
2020-08-041,2841,2941,2741,283202,1001,283
2020-08-031,2821,2941,2601,267171,5001,267
2020-07-311,2911,2991,2681,275298,0001,275
2020-07-301,2881,3021,2791,299240,8001,299
2020-07-291,2831,3061,2701,288341,6001,288
2020-07-281,2761,2821,2611,274258,2001,274
2020-07-271,2431,2771,2431,276329,7001,276
2020-07-221,2581,2581,2411,247163,6001,247
2020-07-211,2571,2571,2401,252183,3001,252
2020-07-201,2361,2521,2301,249179,1001,249
2020-07-171,2301,2331,2141,228170,9001,228
2020-07-161,2251,2381,2011,220344,9001,220
2020-07-151,2501,2521,2261,250321,7001,250
2020-07-141,2231,2571,2221,250287,6001,250
2020-07-131,2361,2861,2331,245588,8001,245
2020-07-101,2411,2501,2211,221371,4001,221
2020-07-091,2511,2771,2321,264460,2001,264
2020-07-081,2911,3061,2411,2771,306,8001,277
2020-07-071,2391,2801,2311,280817,9001,280
2020-07-061,1411,1991,1411,199426,6001,199
2020-07-031,1161,1351,1121,132156,7001,132
2020-07-021,1111,1181,1021,108209,8001,108
2020-07-011,1331,1351,1071,112163,1001,112
2020-06-301,1451,1481,1351,135207,3001,135
2020-06-291,1151,1401,1151,137195,8001,137
2020-06-261,1251,1291,1191,127164,9001,127
2020-06-251,1041,1191,1001,111147,9001,111
2020-06-241,1281,1281,1021,105121,8001,105
2020-06-231,1191,1361,1181,129129,4001,129
2020-06-221,1181,1291,1161,121152,0001,121
2020-06-191,1241,1281,1121,113284,9001,113
2020-06-181,1411,1431,1311,13170,0001,131
2020-06-171,1431,1561,1391,14085,5001,140
2020-06-161,1341,1541,1281,148154,8001,148
2020-06-151,1251,1481,1211,124161,5001,124
2020-06-121,1091,1291,0941,121169,9001,121
2020-06-111,1371,1431,1311,13192,4001,131
2020-06-101,1471,1541,1391,13998,4001,139
2020-06-091,1421,1491,1361,148101,1001,148
2020-06-081,1381,1421,1271,141139,0001,141
2020-06-051,1491,1571,1241,129195,6001,129
2020-06-041,1491,1511,1401,148136,2001,148
2020-06-031,1501,1511,1381,148163,9001,148
2020-06-021,1401,1431,1271,140122,7001,140
2020-06-011,1251,1341,1051,129169,9001,129
2020-05-291,1211,1461,1211,128286,8001,128
2020-05-281,1001,1181,0941,117181,7001,117
2020-05-271,0931,1031,0891,098143,4001,098
2020-05-261,0881,0921,0761,088120,2001,088
2020-05-251,0991,1001,0691,081136,6001,081
2020-05-221,0791,1061,0761,093278,1001,093
2020-05-211,0701,0771,0661,07189,9001,071
2020-05-201,0851,0851,0661,074206,7001,074
2020-05-191,0611,0681,0501,064127,5001,064
2020-05-181,0411,0571,0381,049100,3001,049
2020-05-151,0331,0451,0241,043118,6001,043
2020-05-141,0431,0511,0241,028160,0001,028
2020-05-131,0091,0441,0081,043231,0001,043
2020-05-121,0111,0221,0051,013132,7001,013
2020-05-111,0311,0311,0051,011230,5001,011
2020-05-081,0301,0421,0221,032123,1001,032
2020-05-071,0311,0311,0141,023164,8001,023
2020-05-011,0481,0571,0261,033142,4001,033
2020-04-301,0631,0651,0461,057212,4001,057
2020-04-281,0661,0661,0391,057192,1001,057
2020-04-271,0841,0861,0671,074170,3001,074
2020-04-241,0731,0841,0621,083254,4001,083
2020-04-231,0841,0891,0761,084212,3001,084
2020-04-221,0561,0811,0441,070268,2001,070
2020-04-211,0421,0631,0411,061184,3001,061
2020-04-201,0501,0561,0381,053219,5001,053
2020-04-171,0501,0621,0281,035299,3001,035
2020-04-169931,0439871,041436,5001,041
2020-04-159951,003985993283,800993
2020-04-14976999970997322,100997
2020-04-131,0001,002971976398,400976
2020-04-109851,0159821,014272,9001,014
2020-04-099851,003977993544,800993
2020-04-08966991957985306,400985
2020-04-07978979957966222,300966
2020-04-06915973915965271,600965
2020-04-03927956907917320,500917
2020-04-02929956925931178,800931
2020-04-01953969930934176,800934
2020-03-31995996956961257,700961
2020-03-30980998959998310,700998
2020-03-27958986952986486,400986
2020-03-26924948914944406,400944
2020-03-25926942912939307,000939
2020-03-24932941917941250,600941
2020-03-23925929877902412,000902
2020-03-19855941855940470,700940
2020-03-18801888801847459,700847
2020-03-17716802709792369,200792
2020-03-16751769734737238,700737
2020-03-13750764721743436,400743
2020-03-12800809775793332,300793
2020-03-11807834807829283,400829
2020-03-10784806757804360,100804
2020-03-09839840794803335,300803
2020-03-06868873851854205,600854
2020-03-05872876865872175,800872
2020-03-04859870850856236,500856
2020-03-03901905866866274,300866
2020-03-02840884840877352,800877
2020-02-28845869840855503,700855
2020-02-27916920881890869,500890
2020-02-269339369099321,334,100932
2020-02-259489509329331,070,500933
2020-02-21970970961962621,200962
2020-02-20973973959959467,600959
2020-02-19965968963963215,200963
2020-02-18965965956959202,100959
2020-02-17963964956963241,100963
2020-02-14968968960965275,800965
2020-02-13973973964967221,800967
2020-02-12974979965974285,400974
2020-02-10981983974974211,600974
2020-02-07996996981981174,400981
2020-02-06981998981993289,500993
2020-02-05977980973973181,200973
2020-02-04970974964974218,300974
2020-02-03971983968979197,600979
2020-01-31978984977978164,900978
2020-01-30970981969975153,200975
2020-01-29964975964970109,700970
2020-01-28959969954964141,400964
2020-01-27960967953966173,200966
2020-01-24977977969972123,100972
2020-01-23980980972975117,600975
2020-01-22978988976984132,900984
2020-01-2198398397697866,200978
2020-01-20979984978980105,800980
2020-01-1797198096997894,500978
2020-01-16970976968971101,500971
2020-01-15975975968974118,400974
2020-01-14973976968971116,100971
2020-01-1097297696896994,500969
2020-01-09972978966971171,300971
2020-01-08978980948962260,700962
2020-01-07953969953963175,600963
2020-01-06955958947955237,800955

分割・併合履歴 ： なし