4732 (株)ユー・エス・エスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	8,600	8,620	8,580	8,600	24,650	430
2004-12-29	8,600	8,650	8,550	8,580	61,540	429
2004-12-28	8,540	8,640	8,540	8,590	39,690	429.50
2004-12-27	8,700	8,700	8,570	8,600	51,800	430
2004-12-24	8,600	8,670	8,570	8,600	67,130	430
2004-12-22	8,540	8,690	8,510	8,530	159,880	426.50
2004-12-21	8,750	8,850	8,690	8,740	37,170	437
2004-12-20	8,700	8,800	8,700	8,750	46,660	437.50
2004-12-17	8,700	8,810	8,700	8,790	57,300	439.50
2004-12-16	8,630	8,730	8,620	8,700	65,040	435
2004-12-15	8,500	8,620	8,460	8,620	72,400	431
2004-12-14	8,460	8,540	8,440	8,490	77,290	424.50
2004-12-13	8,500	8,560	8,420	8,440	68,480	422
2004-12-10	8,660	8,660	8,470	8,500	116,950	425
2004-12-09	8,700	8,740	8,610	8,610	134,660	430.50
2004-12-08	8,760	8,790	8,660	8,740	80,740	437
2004-12-07	8,820	8,860	8,800	8,830	79,440	441.50
2004-12-06	8,900	8,950	8,750	8,900	110,090	445
2004-12-03	9,010	9,090	8,900	9,000	52,650	450
2004-12-02	8,960	9,110	8,940	9,050	89,620	452.50
2004-12-01	9,100	9,160	8,930	8,930	67,760	446.50
2004-11-30	9,170	9,250	9,090	9,190	77,240	459.50
2004-11-29	9,200	9,330	9,170	9,290	87,650	464.50
2004-11-26	8,980	9,250	8,950	9,210	136,750	460.50
2004-11-25	8,950	9,130	8,910	8,980	91,060	449
2004-11-24	9,000	9,080	8,930	9,010	64,880	450.50
2004-11-22	9,030	9,090	8,880	8,970	52,970	448.50
2004-11-19	9,090	9,160	9,050	9,130	91,330	456.50
2004-11-18	8,940	9,020	8,910	8,990	58,090	449.50
2004-11-17	9,000	9,100	8,960	8,970	110,760	448.50
2004-11-16	8,810	8,990	8,810	8,990	69,470	449.50
2004-11-15	8,780	8,880	8,680	8,850	71,720	442.50
2004-11-12	8,560	8,880	8,560	8,880	66,970	444
2004-11-11	8,890	8,890	8,750	8,760	78,300	438
2004-11-10	8,860	8,900	8,820	8,890	49,890	444.50
2004-11-09	8,810	8,920	8,800	8,860	61,120	443
2004-11-08	8,880	8,930	8,830	8,910	34,910	445.50
2004-11-05	8,850	8,880	8,800	8,880	45,040	444
2004-11-04	8,800	8,880	8,720	8,780	58,580	439
2004-11-02	8,640	8,790	8,570	8,770	50,390	438.50
2004-11-01	8,580	8,640	8,480	8,540	24,710	427
2004-10-29	8,600	8,690	8,520	8,570	32,430	428.50
2004-10-28	8,470	8,590	8,440	8,590	37,510	429.50
2004-10-27	8,360	8,470	8,340	8,380	24,820	419
2004-10-26	8,380	8,510	8,290	8,360	87,860	418
2004-10-25	8,350	8,350	8,190	8,280	36,830	414
2004-10-22	8,450	8,450	8,250	8,390	41,580	419.50
2004-10-21	8,400	8,570	8,360	8,390	29,200	419.50
2004-10-20	8,620	8,630	8,500	8,500	57,070	425
2004-10-19	8,700	8,740	8,660	8,660	49,380	433
2004-10-18	8,710	8,790	8,710	8,730	21,870	436.50
2004-10-15	8,770	8,820	8,680	8,770	46,180	438.50
2004-10-14	8,760	8,920	8,640	8,770	85,370	438.50
2004-10-13	8,770	8,910	8,680	8,750	38,460	437.50
2004-10-12	8,950	8,950	8,750	8,870	56,390	443.50
2004-10-08	8,950	9,090	8,930	9,070	123,590	453.50
2004-10-07	8,870	9,030	8,800	8,950	191,970	447.50
2004-10-06	8,630	8,800	8,610	8,800	72,510	440
2004-10-05	8,650	8,650	8,550	8,620	59,450	431
2004-10-04	8,350	8,580	8,320	8,570	75,040	428.50
2004-10-01	8,260	8,400	8,260	8,360	38,510	418
2004-09-30	8,260	8,440	8,160	8,310	68,350	415.50
2004-09-29	8,400	8,400	8,210	8,240	51,770	412
2004-09-28	8,400	8,440	8,310	8,400	32,150	420
2004-09-27	8,420	8,500	8,420	8,480	102,580	424
2004-09-24	8,400	8,500	8,200	8,440	105,680	422
2004-09-22	8,400	8,420	8,340	8,420	59,250	421
2004-09-21	8,290	8,420	8,290	8,300	96,330	415
2004-09-17	8,350	8,370	8,260	8,280	48,420	414
2004-09-16	8,390	8,400	8,300	8,350	33,190	417.50
2004-09-15	8,440	8,470	8,390	8,390	62,450	419.50
2004-09-14	8,420	8,450	8,290	8,410	40,410	420.50
2004-09-13	8,400	8,450	8,370	8,400	65,070	420
2004-09-10	8,570	8,570	8,320	8,390	127,320	419.50
2004-09-09	8,500	8,600	8,460	8,470	97,240	423.50
2004-09-08	8,380	8,490	8,380	8,440	114,900	422
2004-09-07	8,170	8,280	8,160	8,280	94,300	414
2004-09-06	8,210	8,230	8,030	8,180	46,340	409
2004-09-03	8,280	8,300	8,140	8,170	70,840	408.50
2004-09-02	8,240	8,240	8,110	8,230	44,310	411.50
2004-09-01	8,050	8,240	8,000	8,150	103,500	407.50
2004-08-31	8,180	8,220	7,980	7,990	81,340	399.50
2004-08-30	8,150	8,290	8,120	8,170	59,920	408.50
2004-08-27	8,150	8,150	8,060	8,100	25,380	405
2004-08-26	8,110	8,130	8,040	8,100	90,850	405
2004-08-25	8,110	8,130	7,970	8,100	62,860	405
2004-08-24	8,150	8,230	8,050	8,110	102,500	405.50
2004-08-23	8,200	8,270	8,050	8,080	92,880	404
2004-08-20	7,730	8,150	7,730	8,110	117,450	405.50
2004-08-19	7,880	8,000	7,760	7,800	120,310	390
2004-08-18	7,830	7,950	7,760	7,850	127,260	392.50
2004-08-17	7,950	8,170	7,950	8,030	92,590	401.50
2004-08-16	8,100	8,250	7,950	8,050	97,860	402.50
2004-08-13	8,450	8,450	8,290	8,290	85,480	414.50
2004-08-12	8,450	8,500	8,370	8,450	67,460	422.50
2004-08-11	8,500	8,500	8,450	8,480	66,540	424
2004-08-10	8,500	8,530	8,390	8,410	80,450	420.50
2004-08-09	8,400	8,490	8,300	8,490	60,430	424.50
2004-08-06	8,400	8,500	8,360	8,500	52,420	425
2004-08-05	8,490	8,550	8,430	8,480	74,250	424
2004-08-04	8,500	8,500	8,310	8,480	119,450	424
2004-08-03	8,910	8,940	8,430	8,570	102,260	428.50
2004-08-02	9,000	9,000	8,850	8,970	45,930	448.50
2004-07-30	9,000	9,000	8,920	9,000	80,590	450
2004-07-29	9,090	9,120	8,890	9,010	53,460	450.50
2004-07-28	9,130	9,150	9,020	9,090	60,620	454.50
2004-07-27	9,150	9,250	9,030	9,100	88,440	455
2004-07-26	9,270	9,270	9,130	9,170	45,480	458.50
2004-07-23	9,270	9,390	9,190	9,260	147,540	463
2004-07-22	9,150	9,150	9,030	9,070	67,440	453.50
2004-07-21	9,160	9,180	9,030	9,140	88,550	457
2004-07-20	9,020	9,190	8,880	9,060	105,180	453
2004-07-16	8,980	9,020	8,860	9,010	71,800	450.50
2004-07-15	9,280	9,310	8,850	9,010	122,680	450.50
2004-07-14	9,320	9,460	9,320	9,320	88,540	466
2004-07-13	9,330	9,420	9,270	9,400	88,160	470
2004-07-12	9,350	9,400	9,250	9,320	97,010	466
2004-07-09	8,950	9,070	8,920	9,050	50,640	452.50
2004-07-08	8,950	9,010	8,890	8,930	41,070	446.50
2004-07-07	8,960	9,030	8,820	8,980	42,690	449
2004-07-06	9,070	9,180	9,010	9,040	41,190	452
2004-07-05	9,400	9,400	9,090	9,100	45,880	455
2004-07-02	9,250	9,360	9,150	9,300	120,170	465
2004-07-01	9,400	9,440	9,300	9,350	81,850	467.50
2004-06-30	9,290	9,450	9,220	9,390	87,850	469.50
2004-06-29	9,180	9,350	9,130	9,300	75,510	465
2004-06-28	9,050	9,220	9,050	9,150	45,550	457.50
2004-06-25	9,120	9,120	9,040	9,120	38,150	456
2004-06-24	9,150	9,170	9,000	9,130	110,530	456.50
2004-06-23	9,160	9,230	9,110	9,170	126,280	458.50
2004-06-22	9,100	9,220	9,030	9,070	195,190	453.50
2004-06-21	8,970	9,050	8,930	8,980	109,150	449
2004-06-18	8,880	8,970	8,810	8,870	87,950	443.50
2004-06-17	8,920	8,920	8,750	8,780	93,670	439
2004-06-16	8,850	8,920	8,780	8,890	98,530	444.50
2004-06-15	8,730	8,780	8,650	8,710	50,160	435.50
2004-06-14	8,790	8,850	8,730	8,780	69,400	439
2004-06-11	8,670	8,900	8,590	8,890	133,800	444.50
2004-06-10	8,500	8,820	8,490	8,690	153,880	434.50
2004-06-09	8,780	8,780	8,570	8,590	49,950	429.50
2004-06-08	8,870	8,880	8,640	8,710	99,450	435.50
2004-06-07	8,700	8,770	8,610	8,670	115,440	433.50
2004-06-04	8,800	8,910	8,430	8,600	149,340	430
2004-06-03	8,980	9,080	8,710	8,750	122,440	437.50
2004-06-02	8,910	9,130	8,840	8,970	212,120	448.50
2004-06-01	8,560	8,980	8,500	8,900	168,290	445
2004-05-31	8,700	8,730	8,480	8,500	184,170	425
2004-05-28	8,270	8,940	8,240	8,900	290,600	445
2004-05-27	8,160	8,290	8,130	8,250	191,260	412.50
2004-05-26	8,380	8,430	8,130	8,160	264,580	408
2004-05-25	8,520	8,520	8,300	8,380	132,470	419
2004-05-24	8,840	8,840	8,600	8,620	65,190	431
2004-05-21	8,500	8,850	8,450	8,690	144,190	434.50
2004-05-20	8,480	8,620	8,080	8,500	159,440	425
2004-05-19	8,590	8,950	8,510	8,770	208,570	438.50
2004-05-18	8,110	8,420	7,610	8,360	389,770	418
2004-05-17	8,700	8,800	8,540	8,610	212,640	430.50
2004-05-14	8,900	8,930	8,750	8,800	198,840	440
2004-05-13	9,000	9,030	8,800	8,900	153,440	445
2004-05-12	8,700	8,950	8,610	8,800	252,860	440
2004-05-11	8,210	8,610	8,210	8,480	236,120	424
2004-05-10	9,050	9,080	8,200	8,510	214,910	425.50
2004-05-07	9,400	9,410	9,090	9,200	194,470	460
2004-05-06	9,490	10,330	9,490	9,620	241,010	481
2004-04-30	9,200	9,460	8,840	9,330	136,320	466.50
2004-04-28	9,480	9,480	9,020	9,300	240,710	465
2004-04-27	8,870	9,200	8,700	9,140	175,840	457
2004-04-26	8,610	8,860	8,610	8,800	149,730	440
2004-04-23	8,700	8,710	8,540	8,600	100,190	430
2004-04-22	8,600	8,670	8,510	8,640	78,050	432
2004-04-21	8,560	8,590	8,450	8,530	98,140	426.50
2004-04-20	8,650	8,660	8,470	8,560	80,010	428
2004-04-19	8,810	8,820	8,550	8,650	72,240	432.50
2004-04-16	8,540	8,740	8,540	8,710	57,530	435.50
2004-04-15	8,810	8,810	8,500	8,580	112,550	429
2004-04-14	8,650	8,780	8,650	8,710	103,920	435.50
2004-04-13	8,730	8,850	8,690	8,690	79,310	434.50
2004-04-12	8,680	8,850	8,600	8,640	95,460	432
2004-04-09	8,510	8,620	8,400	8,590	109,500	429.50
2004-04-08	8,400	8,500	8,340	8,410	105,410	420.50
2004-04-07	8,480	8,560	8,390	8,480	83,640	424
2004-04-06	8,560	8,620	8,380	8,480	78,600	424
2004-04-05	8,680	8,720	8,530	8,560	79,050	428
2004-04-02	8,550	8,580	8,430	8,480	115,060	424
2004-04-01	8,570	8,680	8,410	8,630	67,510	431.50
2004-03-31	8,700	8,740	8,560	8,660	70,890	433
2004-03-30	8,650	8,670	8,500	8,620	82,140	431
2004-03-29	8,250	8,560	8,250	8,550	160,110	427.50
2004-03-26	8,300	8,340	8,220	8,310	70,090	415.50
2004-03-25	8,100	8,290	8,100	8,290	80,730	414.50
2004-03-24	8,220	8,220	8,100	8,130	69,470	406.50
2004-03-23	8,220	8,220	8,120	8,220	94,730	411
2004-03-22	8,180	8,340	8,150	8,240	83,920	412
2004-03-19	8,150	8,240	8,070	8,080	93,910	404
2004-03-18	8,320	8,350	8,200	8,250	94,470	412.50
2004-03-17	8,230	8,350	8,230	8,330	84,450	416.50
2004-03-16	8,230	8,350	8,230	8,330	101,410	416.50
2004-03-15	8,490	8,490	8,310	8,320	25,540	416
2004-03-12	8,260	8,450	8,260	8,340	128,230	417
2004-03-11	8,480	8,530	8,380	8,460	97,770	423
2004-03-10	8,500	8,500	8,370	8,440	98,740	422
2004-03-09	8,500	8,530	8,440	8,500	52,750	425
2004-03-08	8,700	8,700	8,530	8,550	130,340	427.50
2004-03-05	8,170	8,510	8,170	8,500	69,180	425
2004-03-04	8,500	8,500	8,290	8,330	117,630	416.50
2004-03-03	8,300	8,500	8,290	8,340	165,230	417
2004-03-02	8,360	8,450	8,120	8,200	140,960	410
2004-03-01	8,200	8,640	8,200	8,460	173,940	423
2004-02-27	7,890	8,030	7,870	8,030	227,820	401.50
2004-02-26	7,640	7,920	7,610	7,880	173,240	394
2004-02-25	7,600	7,710	7,580	7,710	38,320	385.50
2004-02-24	7,670	7,670	7,490	7,570	66,490	378.50
2004-02-23	7,560	7,800	7,540	7,590	58,070	379.50
2004-02-20	7,710	7,740	7,540	7,650	72,210	382.50
2004-02-19	7,870	7,900	7,780	7,790	72,300	389.50
2004-02-18	8,000	8,000	7,850	7,860	87,140	393
2004-02-17	7,880	8,020	7,870	8,020	141,300	401
2004-02-16	7,820	7,900	7,730	7,780	103,590	389
2004-02-13	7,720	7,930	7,690	7,720	188,050	386
2004-02-12	7,700	7,880	7,610	7,710	148,150	385.50
2004-02-10	7,470	7,560	7,460	7,510	104,550	375.50
2004-02-09	7,390	7,470	7,350	7,430	67,520	371.50
2004-02-06	7,290	7,310	7,250	7,250	30,180	362.50
2004-02-05	7,210	7,400	7,210	7,290	60,670	364.50
2004-02-04	7,470	7,470	7,370	7,410	95,420	370.50
2004-02-03	7,220	7,440	7,220	7,350	124,510	367.50
2004-02-02	7,280	7,330	7,200	7,220	46,810	361
2004-01-30	7,240	7,270	7,100	7,160	93,930	358
2004-01-29	7,270	7,320	7,220	7,320	40,360	366
2004-01-28	7,290	7,330	7,250	7,260	33,170	363
2004-01-27	7,400	7,400	7,300	7,390	65,690	369.50
2004-01-26	7,350	7,440	7,290	7,370	52,100	368.50
2004-01-23	7,580	7,580	7,380	7,420	75,230	371
2004-01-22	7,420	7,470	7,320	7,430	70,670	371.50
2004-01-21	7,440	7,530	7,300	7,460	75,660	373
2004-01-20	7,460	7,460	7,250	7,400	71,930	370
2004-01-19	7,590	7,630	7,400	7,420	45,790	371
2004-01-16	7,550	7,580	7,410	7,500	92,150	375
2004-01-15	7,340	7,570	7,310	7,470	120,730	373.50
2004-01-14	7,090	7,300	7,090	7,300	136,730	365
2004-01-13	7,260	7,260	7,160	7,190	80,980	359.50
2004-01-09	7,300	7,400	7,200	7,280	84,670	364
2004-01-08	7,580	7,580	7,310	7,400	92,820	370
2004-01-07	7,430	7,590	7,360	7,570	101,700	378.50
2004-01-06	7,600	7,680	7,200	7,230	84,860	361.50
2004-01-05	7,630	7,780	7,630	7,680	41,020	384

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

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

4732 (株)ユー・エス・エス の時系列データ [2004年度]

4732 (株)ユー・エス・エスの時系列データ [2004年度]