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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,056	1,064	1,054	1,057	62,800	1,057
2021-12-29	1,053	1,064	1,052	1,058	76,500	1,058
2021-12-28	1,051	1,059	1,047	1,057	91,800	1,057
2021-12-27	1,050	1,052	1,043	1,049	72,300	1,049
2021-12-24	1,040	1,045	1,038	1,041	42,200	1,041
2021-12-23	1,042	1,042	1,037	1,038	45,100	1,038
2021-12-22	1,050	1,051	1,040	1,040	58,400	1,040
2021-12-21	1,055	1,060	1,048	1,050	59,100	1,050
2021-12-20	1,069	1,069	1,047	1,047	67,200	1,047
2021-12-17	1,065	1,068	1,056	1,068	97,300	1,068
2021-12-16	1,074	1,074	1,057	1,058	99,900	1,058
2021-12-15	1,064	1,074	1,062	1,072	109,800	1,072
2021-12-14	1,055	1,063	1,055	1,063	70,800	1,063
2021-12-13	1,060	1,062	1,050	1,050	73,000	1,050
2021-12-10	1,050	1,054	1,043	1,052	57,400	1,052
2021-12-09	1,052	1,055	1,041	1,041	54,100	1,041
2021-12-08	1,060	1,063	1,050	1,050	80,800	1,050
2021-12-07	1,042	1,057	1,038	1,057	124,200	1,057
2021-12-06	1,034	1,045	1,031	1,038	133,800	1,038
2021-12-03	1,016	1,028	1,013	1,026	75,700	1,026
2021-12-02	1,012	1,023	1,011	1,014	105,800	1,014
2021-12-01	1,001	1,021	1,001	1,015	125,600	1,015
2021-11-30	1,021	1,030	1,000	1,000	186,500	1,000
2021-11-29	1,021	1,028	1,015	1,023	172,600	1,023
2021-11-26	1,029	1,030	1,023	1,028	82,100	1,028
2021-11-25	1,031	1,036	1,027	1,028	39,600	1,028
2021-11-24	1,031	1,038	1,029	1,031	54,400	1,031
2021-11-22	1,039	1,039	1,027	1,028	75,600	1,028
2021-11-19	1,031	1,037	1,029	1,035	83,500	1,035
2021-11-18	1,026	1,032	1,024	1,030	62,600	1,030
2021-11-17	1,040	1,040	1,026	1,026	92,400	1,026
2021-11-16	1,050	1,053	1,039	1,042	68,000	1,042
2021-11-15	1,050	1,052	1,045	1,048	66,300	1,048
2021-11-12	1,028	1,045	1,028	1,043	108,800	1,043
2021-11-11	1,027	1,031	1,027	1,027	38,200	1,027
2021-11-10	1,027	1,033	1,025	1,026	52,400	1,026
2021-11-09	1,026	1,029	1,023	1,023	73,100	1,023
2021-11-08	1,031	1,034	1,026	1,026	73,400	1,026
2021-11-05	1,022	1,032	1,022	1,031	65,800	1,031
2021-11-04	1,030	1,032	1,020	1,029	140,300	1,029
2021-11-02	1,028	1,030	1,020	1,025	178,700	1,025
2021-11-01	1,044	1,044	1,021	1,039	185,800	1,039
2021-10-29	1,039	1,040	1,032	1,039	68,400	1,039
2021-10-28	1,036	1,043	1,032	1,040	119,500	1,040
2021-10-27	1,044	1,049	1,034	1,036	87,400	1,036
2021-10-26	1,038	1,045	1,037	1,039	87,700	1,039
2021-10-25	1,046	1,049	1,036	1,038	118,000	1,038
2021-10-22	1,050	1,062	1,048	1,055	72,800	1,055
2021-10-21	1,059	1,062	1,054	1,057	83,500	1,057
2021-10-20	1,068	1,071	1,062	1,064	108,300	1,064
2021-10-19	1,059	1,067	1,057	1,063	93,500	1,063
2021-10-18	1,060	1,061	1,048	1,058	114,500	1,058
2021-10-15	1,037	1,053	1,035	1,053	108,100	1,053
2021-10-14	1,040	1,044	1,029	1,029	168,400	1,029
2021-10-13	1,038	1,049	1,037	1,041	125,700	1,041
2021-10-12	1,053	1,056	1,037	1,038	185,600	1,038
2021-10-11	1,053	1,060	1,050	1,060	92,200	1,060
2021-10-08	1,060	1,062	1,049	1,054	109,300	1,054
2021-10-07	1,064	1,074	1,044	1,045	190,100	1,045
2021-10-06	1,076	1,078	1,051	1,064	313,200	1,064
2021-10-05	1,084	1,093	1,074	1,075	156,100	1,075
2021-10-04	1,080	1,093	1,080	1,089	127,200	1,089
2021-10-01	1,094	1,095	1,076	1,079	139,500	1,079
2021-09-30	1,106	1,117	1,101	1,101	115,300	1,101
2021-09-29	1,114	1,114	1,096	1,105	165,700	1,105
2021-09-28	1,137	1,137	1,116	1,121	158,600	1,121
2021-09-27	1,151	1,159	1,143	1,143	98,000	1,143
2021-09-24	1,141	1,157	1,141	1,155	130,400	1,155
2021-09-22	1,146	1,152	1,130	1,130	133,800	1,130
2021-09-21	1,154	1,160	1,146	1,156	129,100	1,156
2021-09-17	1,156	1,168	1,152	1,167	226,200	1,167
2021-09-16	1,150	1,162	1,141	1,162	129,000	1,162
2021-09-15	1,165	1,165	1,145	1,149	161,400	1,149
2021-09-14	1,163	1,174	1,152	1,172	178,500	1,172
2021-09-13	1,160	1,165	1,147	1,165	160,900	1,165
2021-09-10	1,138	1,162	1,138	1,161	246,400	1,161
2021-09-09	1,140	1,147	1,135	1,139	158,700	1,139
2021-09-08	1,139	1,142	1,131	1,140	162,500	1,140
2021-09-07	1,116	1,140	1,116	1,140	242,500	1,140
2021-09-06	1,119	1,125	1,109	1,114	199,100	1,114
2021-09-03	1,098	1,113	1,092	1,113	230,200	1,113
2021-09-02	1,104	1,109	1,087	1,100	210,000	1,100
2021-09-01	1,094	1,116	1,091	1,114	253,900	1,114
2021-08-31	1,071	1,098	1,070	1,096	316,500	1,096
2021-08-30	1,093	1,093	1,066	1,075	760,100	1,075
2021-08-27	1,120	1,122	1,098	1,101	1,049,100	1,101
2021-08-26	1,126	1,132	1,122	1,128	448,800	1,128
2021-08-25	1,136	1,137	1,127	1,127	339,000	1,127
2021-08-24	1,131	1,144	1,127	1,139	374,700	1,139
2021-08-23	1,139	1,147	1,122	1,131	682,400	1,131
2021-08-20	1,114	1,138	1,110	1,138	1,397,800	1,138
2021-08-19	1,109	1,117	1,099	1,110	318,300	1,110
2021-08-18	1,098	1,115	1,096	1,113	281,000	1,113
2021-08-17	1,090	1,105	1,087	1,099	250,300	1,099
2021-08-16	1,099	1,102	1,080	1,080	313,700	1,080
2021-08-13	1,093	1,099	1,088	1,099	514,800	1,099
2021-08-12	1,081	1,091	1,078	1,089	352,500	1,089
2021-08-11	1,080	1,080	1,071	1,072	206,700	1,072
2021-08-10	1,072	1,081	1,067	1,067	293,900	1,067
2021-08-06	1,070	1,076	1,067	1,067	207,300	1,067
2021-08-05	1,066	1,077	1,065	1,075	116,300	1,075
2021-08-04	1,078	1,082	1,071	1,071	135,100	1,071
2021-08-03	1,080	1,089	1,078	1,086	150,100	1,086
2021-08-02	1,077	1,087	1,073	1,082	193,400	1,082
2021-07-30	1,069	1,076	1,068	1,070	214,700	1,070
2021-07-29	1,079	1,082	1,069	1,074	151,700	1,074
2021-07-28	1,077	1,084	1,074	1,084	145,900	1,084
2021-07-27	1,066	1,080	1,062	1,078	218,100	1,078
2021-07-26	1,067	1,072	1,059	1,070	253,500	1,070
2021-07-21	1,035	1,054	1,033	1,045	264,300	1,045
2021-07-20	1,014	1,036	1,013	1,032	188,300	1,032
2021-07-19	1,021	1,027	1,016	1,022	155,400	1,022
2021-07-16	1,024	1,031	1,022	1,025	153,100	1,025
2021-07-15	1,052	1,058	1,025	1,026	263,600	1,026
2021-07-14	1,028	1,048	1,027	1,046	144,700	1,046
2021-07-13	1,024	1,036	1,020	1,028	216,500	1,028
2021-07-12	1,031	1,042	1,015	1,019	246,800	1,019
2021-07-09	1,001	1,017	996	1,015	383,700	1,015
2021-07-08	1,020	1,024	1,005	1,005	461,700	1,005
2021-07-07	1,040	1,043	1,018	1,022	613,500	1,022
2021-07-06	1,090	1,090	1,058	1,058	414,500	1,058
2021-07-05	1,096	1,098	1,081	1,081	156,600	1,081
2021-07-02	1,095	1,107	1,095	1,098	164,900	1,098
2021-07-01	1,091	1,100	1,088	1,088	138,000	1,088
2021-06-30	1,097	1,099	1,085	1,085	156,500	1,085
2021-06-29	1,102	1,104	1,096	1,100	95,100	1,100
2021-06-28	1,100	1,108	1,095	1,103	77,500	1,103
2021-06-25	1,098	1,102	1,093	1,093	72,900	1,093
2021-06-24	1,095	1,101	1,087	1,100	74,100	1,100
2021-06-23	1,105	1,114	1,092	1,096	132,900	1,096
2021-06-22	1,093	1,105	1,086	1,105	177,000	1,105
2021-06-21	1,082	1,088	1,066	1,083	230,800	1,083
2021-06-18	1,078	1,099	1,075	1,095	504,200	1,095
2021-06-17	1,103	1,104	1,075	1,078	300,900	1,078
2021-06-16	1,100	1,121	1,099	1,117	237,300	1,117
2021-06-15	1,092	1,113	1,090	1,110	183,800	1,110
2021-06-14	1,098	1,100	1,088	1,092	109,400	1,092
2021-06-11	1,096	1,102	1,092	1,101	100,800	1,101
2021-06-10	1,101	1,104	1,092	1,096	94,700	1,096
2021-06-09	1,101	1,110	1,101	1,105	65,600	1,105
2021-06-08	1,100	1,105	1,097	1,100	84,600	1,100
2021-06-07	1,100	1,102	1,096	1,098	92,500	1,098
2021-06-04	1,088	1,095	1,087	1,095	73,000	1,095
2021-06-03	1,075	1,093	1,075	1,091	117,500	1,091
2021-06-02	1,065	1,072	1,056	1,071	164,600	1,071
2021-06-01	1,074	1,077	1,064	1,068	175,700	1,068
2021-05-31	1,090	1,100	1,074	1,078	122,200	1,078
2021-05-28	1,091	1,097	1,087	1,097	99,200	1,097
2021-05-27	1,094	1,095	1,070	1,075	250,100	1,075
2021-05-26	1,098	1,103	1,095	1,100	64,600	1,100
2021-05-25	1,107	1,108	1,097	1,098	108,000	1,098
2021-05-24	1,106	1,114	1,102	1,106	89,000	1,106
2021-05-21	1,110	1,116	1,103	1,106	110,200	1,106
2021-05-20	1,125	1,125	1,107	1,108	122,800	1,108
2021-05-19	1,110	1,117	1,108	1,116	91,900	1,116
2021-05-18	1,118	1,125	1,113	1,119	130,800	1,119
2021-05-17	1,102	1,116	1,100	1,109	213,600	1,109
2021-05-14	1,084	1,110	1,079	1,107	138,500	1,107
2021-05-13	1,075	1,081	1,063	1,063	224,600	1,063
2021-05-12	1,094	1,096	1,075	1,079	202,700	1,079
2021-05-11	1,114	1,114	1,089	1,091	202,900	1,091
2021-05-10	1,114	1,114	1,104	1,107	113,700	1,107
2021-05-07	1,114	1,125	1,111	1,114	88,800	1,114
2021-05-06	1,114	1,130	1,103	1,103	207,100	1,103
2021-04-30	1,120	1,125	1,104	1,105	252,900	1,105
2021-04-28	1,130	1,133	1,120	1,120	126,800	1,120
2021-04-27	1,149	1,149	1,134	1,134	114,900	1,134
2021-04-26	1,178	1,179	1,148	1,152	130,100	1,152
2021-04-23	1,188	1,188	1,173	1,178	113,000	1,178
2021-04-22	1,173	1,192	1,169	1,192	173,100	1,192
2021-04-21	1,165	1,182	1,161	1,178	154,400	1,178
2021-04-20	1,187	1,187	1,167	1,174	134,300	1,174
2021-04-19	1,183	1,193	1,181	1,193	136,600	1,193
2021-04-16	1,205	1,206	1,183	1,183	90,800	1,183
2021-04-15	1,218	1,218	1,203	1,213	144,700	1,213
2021-04-14	1,187	1,222	1,181	1,222	246,700	1,222
2021-04-13	1,168	1,190	1,167	1,187	177,000	1,187
2021-04-12	1,178	1,189	1,160	1,167	183,000	1,167
2021-04-09	1,164	1,187	1,156	1,174	479,000	1,174
2021-04-08	1,164	1,167	1,145	1,148	279,200	1,148
2021-04-07	1,162	1,170	1,158	1,168	133,800	1,168
2021-04-06	1,158	1,169	1,146	1,149	171,300	1,149
2021-04-05	1,166	1,169	1,157	1,164	95,600	1,164
2021-04-02	1,163	1,167	1,151	1,164	131,200	1,164
2021-04-01	1,163	1,173	1,150	1,156	142,200	1,156
2021-03-31	1,193	1,197	1,162	1,166	229,400	1,166
2021-03-30	1,238	1,238	1,207	1,214	213,900	1,214
2021-03-29	1,196	1,231	1,196	1,231	466,300	1,231
2021-03-26	1,173	1,185	1,164	1,185	157,400	1,185
2021-03-25	1,157	1,168	1,153	1,163	116,900	1,163
2021-03-24	1,180	1,183	1,151	1,154	169,300	1,154
2021-03-23	1,181	1,195	1,173	1,185	212,200	1,185
2021-03-22	1,178	1,188	1,171	1,185	214,000	1,185
2021-03-19	1,159	1,182	1,155	1,182	349,600	1,182
2021-03-18	1,148	1,160	1,141	1,160	227,400	1,160
2021-03-17	1,136	1,147	1,129	1,147	182,000	1,147
2021-03-16	1,133	1,137	1,127	1,137	198,200	1,137
2021-03-15	1,125	1,133	1,119	1,133	179,000	1,133
2021-03-12	1,118	1,119	1,107	1,119	136,800	1,119
2021-03-11	1,109	1,121	1,106	1,121	147,300	1,121
2021-03-10	1,117	1,117	1,105	1,109	122,900	1,109
2021-03-09	1,101	1,124	1,097	1,123	271,500	1,123
2021-03-08	1,099	1,106	1,088	1,090	121,500	1,090
2021-03-05	1,089	1,100	1,085	1,099	183,500	1,099
2021-03-04	1,080	1,089	1,074	1,089	103,300	1,089
2021-03-03	1,084	1,089	1,076	1,089	133,500	1,089
2021-03-02	1,095	1,095	1,078	1,081	186,400	1,081
2021-03-01	1,078	1,098	1,074	1,098	217,200	1,098
2021-02-26	1,090	1,090	1,064	1,064	471,000	1,064
2021-02-25	1,112	1,115	1,085	1,093	875,700	1,093
2021-02-24	1,130	1,137	1,120	1,120	1,365,500	1,120
2021-02-22	1,143	1,143	1,123	1,127	1,013,500	1,127
2021-02-19	1,150	1,151	1,126	1,130	1,309,100	1,130
2021-02-18	1,165	1,169	1,148	1,150	377,400	1,150
2021-02-17	1,171	1,177	1,166	1,167	165,200	1,167
2021-02-16	1,166	1,176	1,165	1,168	186,900	1,168
2021-02-15	1,160	1,167	1,156	1,161	267,100	1,161
2021-02-12	1,155	1,167	1,153	1,154	388,300	1,154
2021-02-10	1,161	1,165	1,148	1,154	282,900	1,154
2021-02-09	1,155	1,160	1,143	1,158	241,300	1,158
2021-02-08	1,148	1,158	1,148	1,156	204,300	1,156
2021-02-05	1,146	1,152	1,145	1,146	213,400	1,146
2021-02-04	1,142	1,151	1,140	1,148	130,800	1,148
2021-02-03	1,133	1,143	1,133	1,138	187,000	1,138
2021-02-02	1,124	1,132	1,121	1,129	157,300	1,129
2021-02-01	1,136	1,147	1,124	1,125	172,000	1,125
2021-01-29	1,166	1,173	1,139	1,139	225,500	1,139
2021-01-28	1,148	1,170	1,145	1,161	277,500	1,161
2021-01-27	1,141	1,156	1,138	1,152	163,500	1,152
2021-01-26	1,128	1,147	1,124	1,131	230,700	1,131
2021-01-25	1,118	1,128	1,118	1,124	172,600	1,124
2021-01-22	1,090	1,115	1,085	1,115	326,800	1,115
2021-01-21	1,099	1,106	1,086	1,086	272,600	1,086
2021-01-20	1,107	1,108	1,091	1,097	316,500	1,097
2021-01-19	1,117	1,120	1,105	1,107	209,200	1,107
2021-01-18	1,120	1,124	1,116	1,116	162,700	1,116
2021-01-15	1,139	1,140	1,118	1,118	300,900	1,118
2021-01-14	1,155	1,158	1,138	1,138	333,300	1,138
2021-01-13	1,177	1,178	1,132	1,139	542,600	1,139
2021-01-12	1,190	1,191	1,173	1,176	291,600	1,176
2021-01-08	1,165	1,192	1,165	1,192	339,700	1,192
2021-01-07	1,152	1,173	1,149	1,171	329,700	1,171
2021-01-06	1,132	1,153	1,128	1,147	164,100	1,147
2021-01-05	1,128	1,135	1,123	1,131	168,600	1,131
2021-01-04	1,133	1,133	1,114	1,123	163,000	1,123

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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