1. HOME >
  2. 株価時系列 >
  3. 4732 >
  4. 2010年

4732 (株)ユー・エス・エス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-306,6806,7706,6206,64062,020332
2010-12-296,6906,7006,6306,70026,970335
2010-12-286,6606,6706,6306,65014,750332.50
2010-12-276,6506,7006,6506,66034,050333
2010-12-246,7106,7106,6306,66029,470333
2010-12-226,6306,7206,6306,71068,050335.50
2010-12-216,6006,7306,5906,69075,730334.50
2010-12-206,5606,6706,5606,60093,140330
2010-12-176,4106,5006,3806,48068,220324
2010-12-166,3906,4806,3606,45036,910322.50
2010-12-156,5006,5206,3906,46060,060323
2010-12-146,4606,5006,4106,49062,770324.50
2010-12-136,3906,4506,3306,45052,240322.50
2010-12-106,3206,3806,2706,330118,550316.50
2010-12-096,3306,3906,2906,35032,400317.50
2010-12-086,3506,3906,3006,37071,080318.50
2010-12-076,3106,3406,2906,34055,960317
2010-12-066,3206,3206,2606,30049,920315
2010-12-036,2406,2806,2206,28043,460314
2010-12-026,2306,2406,1906,23051,680311.50
2010-12-016,0906,1506,0206,15057,700307.50
2010-11-306,1506,2006,0606,06074,540303
2010-11-296,1806,2406,1506,23046,500311.50
2010-11-266,1006,1906,1006,17033,080308.50
2010-11-256,2306,2706,1106,130113,190306.50
2010-11-246,2606,3506,2406,27057,290313.50
2010-11-226,3106,3206,2506,25046,990312.50
2010-11-196,3206,3506,2506,30070,700315
2010-11-186,2506,3206,1806,32096,720316
2010-11-176,2006,2405,7406,230116,700311.50
2010-11-166,3206,3706,2506,30072,030315
2010-11-156,3306,3406,2706,32054,250316
2010-11-126,2706,3206,2506,26053,820313
2010-11-116,3306,3306,2306,23057,790311.50
2010-11-106,1806,3106,1806,31049,670315.50
2010-11-096,2806,3206,2106,26077,900313
2010-11-086,3006,3506,2206,260101,050313
2010-11-056,3006,3306,2206,28075,260314
2010-11-046,2406,3006,1906,290108,390314.50
2010-11-026,1606,1706,1106,15029,580307.50
2010-11-016,1906,2606,1506,16048,030308
2010-10-296,1306,2606,1306,26090,330313
2010-10-286,1906,3306,1206,220129,280311
2010-10-276,2806,2906,1906,25061,210312.50
2010-10-266,2706,3306,2106,30079,250315
2010-10-256,2406,2706,1906,23057,540311.50
2010-10-226,1706,2906,1206,24042,170312
2010-10-216,2206,2306,1206,23043,900311.50
2010-10-206,1706,2306,1206,21041,070310.50
2010-10-196,3006,3306,2406,33046,990316.50
2010-10-186,2306,3306,1906,25023,020312.50
2010-10-156,2506,3106,1406,21048,880310.50
2010-10-146,3606,4106,2406,24079,480312
2010-10-136,1406,2806,0806,280105,610314
2010-10-126,3906,3906,0506,08073,120304
2010-10-086,2806,3806,2206,36098,580318
2010-10-076,1706,3106,1506,21072,320310.50
2010-10-066,2406,2406,1306,17056,180308.50
2010-10-056,0906,1806,0406,16088,110308
2010-10-046,1006,1706,0506,06054,770303
2010-10-016,2306,2306,0306,13092,300306.50
2010-09-306,3306,3906,2106,230146,590311.50
2010-09-296,3506,4006,3006,32072,760316
2010-09-286,2506,3306,2306,32045,320316
2010-09-276,3106,3306,2106,33095,440316.50
2010-09-246,2506,3706,2406,290104,430314.50
2010-09-226,3106,3306,3006,32049,760316
2010-09-216,3206,3606,3006,31078,320315.50
2010-09-176,3206,3606,2706,31063,180315.50
2010-09-166,4806,4906,3106,32038,780316
2010-09-156,3506,4906,3206,42081,410321
2010-09-146,3206,4206,2306,330237,540316.50
2010-09-136,3406,3906,2806,36061,860318
2010-09-106,3506,4006,2806,32089,490316
2010-09-096,3506,3906,3006,310106,070315.50
2010-09-086,2306,4006,2006,32089,770316
2010-09-076,3106,3306,2406,33087,210316.50
2010-09-066,4006,4106,2806,40038,810320
2010-09-036,2706,3906,2506,33038,580316.50
2010-09-026,3806,3806,2606,32048,540316
2010-09-016,2306,3006,1406,29071,270314.50
2010-08-316,2506,2906,1906,20094,400310
2010-08-306,2906,3606,2206,24040,680312
2010-08-276,1506,2306,1106,22050,340311
2010-08-266,1506,2106,1006,20080,020310
2010-08-256,0306,0906,0206,08053,750304
2010-08-246,0406,1006,0106,05053,370302.50
2010-08-236,0506,0706,0206,03046,010301.50
2010-08-206,0206,0706,0206,05058,760302.50
2010-08-196,0706,1106,0506,09063,790304.50
2010-08-186,1206,1206,0306,09073,770304.50
2010-08-176,0906,1306,0606,11045,910305.50
2010-08-166,1006,1706,0906,15044,900307.50
2010-08-136,1006,1706,0906,16059,770308
2010-08-126,1406,2006,1006,14048,200307
2010-08-116,3206,3406,2406,24027,680312
2010-08-106,5006,5206,3606,40048,030320
2010-08-096,4206,5206,4106,51032,060325.50
2010-08-066,4106,5506,3906,46091,980323
2010-08-056,5506,6006,4306,440101,080322
2010-08-046,4006,4306,3506,40083,690320
2010-08-036,5006,5306,4006,45030,790322.50
2010-08-026,5106,5806,4306,45051,500322.50
2010-07-306,6406,7806,3606,500111,510325
2010-07-296,4806,5206,4406,44043,660322
2010-07-286,5206,5406,4306,49096,430324.50
2010-07-276,4506,4806,4106,46035,660323
2010-07-266,4706,5106,4506,47025,240323.50
2010-07-236,4806,4906,4106,44068,960322
2010-07-226,3606,4406,3406,410144,130320.50
2010-07-216,4606,4606,3306,36043,630318
2010-07-206,2606,4806,2506,40096,230320
2010-07-166,3806,4006,3106,34070,640317
2010-07-156,3906,4506,3706,38053,390319
2010-07-146,4406,5106,3706,44049,640322
2010-07-136,4606,5006,3006,340111,110317
2010-07-126,3506,3906,2906,36037,500318
2010-07-096,2606,4006,2606,32072,340316
2010-07-086,4306,4406,3306,340114,340317
2010-07-076,3406,4106,2806,40077,050320
2010-07-066,3306,4306,3006,42036,890321
2010-07-056,3906,4706,3706,45030,410322.50
2010-07-026,4106,4406,3406,39066,230319.50
2010-07-016,3006,3906,2506,37081,360318.50
2010-06-306,2306,4206,2206,370138,550318.50
2010-06-296,5706,6206,3706,400150,710320
2010-06-286,6006,6606,6006,63088,860331.50
2010-06-256,6306,8506,6106,710207,100335.50
2010-06-246,4106,4706,3706,43032,710321.50
2010-06-236,3606,4506,3306,39046,580319.50
2010-06-226,5106,5406,4706,490101,450324.50
2010-06-216,5106,6506,4906,64047,350332
2010-06-186,4606,5306,3906,44065,800322
2010-06-176,4806,5606,4306,49072,500324.50
2010-06-166,4806,5606,4406,54067,870327
2010-06-156,4006,4606,3706,44044,040322
2010-06-146,4206,5106,4006,44092,800322
2010-06-116,3906,4106,3006,360137,120318
2010-06-106,1106,2506,0706,230105,550311.50
2010-06-095,8006,0305,8006,030192,560301.50
2010-06-085,9005,9905,8605,95061,650297.50
2010-06-075,9705,9705,9105,95082,770297.50
2010-06-046,0506,0806,0406,07076,230303.50
2010-06-036,0906,1906,0506,12088,950306
2010-06-026,0106,0805,9405,990105,140299.50
2010-06-016,0106,1005,9706,09042,520304.50
2010-05-315,9706,1305,9206,07068,190303.50
2010-05-285,9506,0105,8705,97061,270298.50
2010-05-275,8005,9405,7805,92096,800296
2010-05-266,1306,1305,8705,870179,140293.50
2010-05-256,0506,0706,0006,06081,090303
2010-05-246,1306,1706,0806,15038,710307.50
2010-05-216,2306,3306,1806,210162,650310.50
2010-05-206,3206,3706,2406,370120,100318.50
2010-05-196,2506,3806,2406,380116,510319
2010-05-186,2906,3706,2506,340183,680317
2010-05-176,3406,4306,2806,35094,820317.50
2010-05-146,5206,5606,4506,47083,320323.50
2010-05-136,5506,6806,4306,54085,580327
2010-05-126,3206,7506,3106,470284,740323.50
2010-05-116,1906,1906,0106,02054,620301
2010-05-106,0306,2606,0106,19078,400309.50
2010-05-076,2606,2705,9406,000174,930300
2010-05-066,4106,4106,2606,30098,260315
2010-04-306,4906,5406,3306,430122,910321.50
2010-04-286,2606,3606,2606,30071,800315
2010-04-276,6006,6106,4406,46043,170323
2010-04-266,5206,6106,4906,61057,440330.50
2010-04-236,3106,4706,3106,47085,920323.50
2010-04-226,4806,4806,2706,41077,390320.50
2010-04-216,4206,5306,4206,49072,390324.50
2010-04-206,2506,3706,2006,29084,630314.50
2010-04-196,2506,3006,2306,26039,280313
2010-04-166,4306,4606,3606,39031,570319.50
2010-04-156,5406,5506,3906,43089,450321.50
2010-04-146,4306,5606,4006,550106,460327.50
2010-04-136,4006,4006,2906,39071,630319.50
2010-04-126,4906,4906,4206,42026,210321
2010-04-096,3506,4706,3206,43060,850321.50
2010-04-086,4006,4406,3606,39093,100319.50
2010-04-076,5006,5706,4306,44069,910322
2010-04-066,3906,5006,3606,49069,250324.50
2010-04-056,3906,4006,3706,38029,600319
2010-04-026,4506,4506,3306,38026,270319
2010-04-016,3806,4206,3006,41052,620320.50
2010-03-316,4006,4206,2906,35094,610317.50
2010-03-306,1606,3206,0606,32068,080316
2010-03-295,9906,0905,9806,07038,130303.50
2010-03-266,0906,1606,0906,16067,240308
2010-03-256,1506,1706,0506,08045,540304
2010-03-246,1606,2106,1106,17056,290308.50
2010-03-236,1206,1706,1206,16054,400308
2010-03-196,1306,1706,1106,15070,830307.50
2010-03-186,1506,1506,1006,140105,840307
2010-03-176,1906,1906,1206,12043,990306
2010-03-166,2006,2206,1106,14087,570307
2010-03-156,0906,1606,0006,01036,810300.50
2010-03-125,9505,9805,9105,97079,180298.50
2010-03-115,9705,9805,9505,98029,060299
2010-03-105,9105,9505,8805,91044,700295.50
2010-03-095,9305,9805,9305,96015,140298
2010-03-085,9406,0005,9106,00048,470300
2010-03-055,8805,9605,7905,87056,270293.50
2010-03-045,8805,8805,7805,79053,980289.50
2010-03-035,7205,8405,7205,84050,430292
2010-03-025,7205,7705,6905,77049,560288.50
2010-03-015,8005,8205,7405,77057,410288.50
2010-02-265,7605,7905,7405,76085,800288
2010-02-255,7605,7805,6705,69095,850284.50
2010-02-245,5405,5705,4805,560103,860278
2010-02-235,5605,6005,4805,54067,970277
2010-02-225,5405,6805,5405,590107,810279.50
2010-02-195,6005,6105,4605,460131,170273
2010-02-185,5705,6105,5205,59083,790279.50
2010-02-175,6705,7005,5505,570157,660278.50
2010-02-165,6405,6905,6205,66088,170283
2010-02-155,7905,8405,6405,640137,190282
2010-02-125,7605,8505,7605,83060,740291.50
2010-02-105,8105,8705,7205,81098,530290.50
2010-02-095,7505,8105,7205,780108,210289
2010-02-085,8205,9305,7005,840106,570292
2010-02-055,9805,9905,8205,820118,780291
2010-02-045,8206,0005,8006,000131,980300
2010-02-035,7105,8705,6605,670128,040283.50
2010-02-025,4905,5305,4305,49034,450274.50
2010-02-015,4305,4805,3005,480100,840274
2010-01-295,4905,5005,4005,48046,640274
2010-01-285,3905,5205,3405,50094,460275
2010-01-275,5705,5705,4105,420155,550271
2010-01-265,7805,8005,6805,70058,840285
2010-01-255,7805,8405,7505,82041,690291
2010-01-225,8505,8705,7305,82067,420291
2010-01-215,7805,8305,7505,81055,280290.50
2010-01-205,7605,8505,7205,74035,030287
2010-01-195,6805,7505,6405,66058,650283
2010-01-185,7005,7705,6205,69083,020284.50
2010-01-155,7605,8105,7405,79075,010289.50
2010-01-145,8405,9005,7505,770110,140288.50
2010-01-135,9205,9705,9005,94043,690297
2010-01-126,0006,0405,9305,93045,340296.50
2010-01-085,8505,9705,8505,97066,460298.50
2010-01-075,8505,8905,8205,85082,360292.50
2010-01-065,7505,8005,6805,76080,400288
2010-01-055,8405,8405,6905,69045,480284.50
2010-01-045,7405,8005,7305,79029,670289.50

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