4732 (株)ユー・エス・エスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,010	9,040	8,960	8,990	48,930	449.50
2012-12-27	9,120	9,120	8,980	9,010	46,090	450.50
2012-12-26	9,100	9,120	8,990	9,060	31,550	453
2012-12-25	9,030	9,080	8,970	9,050	53,580	452.50
2012-12-21	9,060	9,080	8,920	8,940	69,700	447
2012-12-20	9,080	9,080	8,960	9,030	76,960	451.50
2012-12-19	8,900	9,040	8,800	9,030	85,220	451.50
2012-12-18	8,820	8,890	8,770	8,850	65,450	442.50
2012-12-17	9,060	9,060	8,770	8,810	147,830	440.50
2012-12-14	9,060	9,180	9,010	9,060	144,130	453
2012-12-13	8,900	8,900	8,690	8,760	56,770	438
2012-12-12	9,160	9,220	8,770	8,870	77,250	443.50
2012-12-11	8,950	8,950	8,860	8,900	74,940	445
2012-12-10	8,830	8,870	8,740	8,870	57,250	443.50
2012-12-07	8,800	8,800	8,760	8,800	37,470	440
2012-12-06	8,750	8,830	8,750	8,820	48,330	441
2012-12-05	8,830	8,840	8,700	8,730	66,940	436.50
2012-12-04	8,700	8,820	8,700	8,810	59,970	440.50
2012-12-03	8,790	8,800	8,720	8,740	38,460	437
2012-11-30	8,690	8,780	8,650	8,780	117,600	439
2012-11-29	8,650	8,720	8,630	8,700	32,820	435
2012-11-28	8,660	8,680	8,580	8,650	81,930	432.50
2012-11-27	8,610	8,720	8,600	8,710	102,140	435.50
2012-11-26	8,600	8,600	8,450	8,520	58,430	426
2012-11-22	8,690	8,700	8,460	8,510	76,680	425.50
2012-11-21	8,590	8,600	8,490	8,550	81,580	427.50
2012-11-20	8,500	8,560	8,460	8,530	59,710	426.50
2012-11-19	8,410	8,480	8,380	8,440	135,890	422
2012-11-16	8,400	8,480	8,330	8,380	175,820	419
2012-11-15	8,360	8,410	8,260	8,390	93,960	419.50
2012-11-14	8,420	8,430	8,370	8,400	52,400	420
2012-11-13	8,490	8,510	8,340	8,470	82,150	423.50
2012-11-12	8,540	8,550	8,440	8,480	59,070	424
2012-11-09	8,390	8,590	8,390	8,580	98,300	429
2012-11-08	8,450	8,490	8,350	8,440	113,360	422
2012-11-07	8,350	8,550	8,330	8,420	127,460	421
2012-11-06	8,330	8,400	8,270	8,300	65,820	415
2012-11-05	8,300	8,440	8,290	8,370	92,610	418.50
2012-11-02	8,500	8,500	8,320	8,360	121,840	418
2012-11-01	8,420	8,490	8,350	8,470	68,340	423.50
2012-10-31	8,590	8,590	8,350	8,390	164,740	419.50
2012-10-30	8,500	8,790	8,490	8,770	358,200	438.50
2012-10-29	8,460	8,530	8,390	8,460	129,010	423
2012-10-26	8,450	8,450	8,360	8,380	110,410	419
2012-10-25	8,350	8,400	8,320	8,400	59,130	420
2012-10-24	8,230	8,350	8,200	8,340	96,610	417
2012-10-23	8,380	8,430	8,250	8,270	109,830	413.50
2012-10-22	8,120	8,290	8,080	8,280	116,680	414
2012-10-19	8,030	8,120	8,010	8,110	91,670	405.50
2012-10-18	8,100	8,160	7,970	8,030	69,350	401.50
2012-10-17	8,060	8,120	8,010	8,060	64,070	403
2012-10-16	7,960	7,970	7,880	7,960	88,440	398
2012-10-15	8,080	8,100	7,970	8,000	71,150	400
2012-10-12	7,980	8,020	7,880	8,000	149,470	400
2012-10-11	7,760	7,890	7,730	7,880	97,750	394
2012-10-10	7,870	7,920	7,750	7,800	67,360	390
2012-10-09	7,970	8,130	7,790	7,940	119,790	397
2012-10-05	8,000	8,040	7,870	7,930	55,990	396.50
2012-10-04	7,860	8,020	7,800	7,880	58,030	394
2012-10-03	7,870	7,900	7,740	7,840	103,140	392
2012-10-02	8,050	8,090	7,850	7,860	99,650	393
2012-10-01	8,190	8,190	8,000	8,040	63,490	402
2012-09-28	8,350	8,360	8,160	8,250	110,420	412.50
2012-09-27	8,220	8,300	8,160	8,270	53,900	413.50
2012-09-26	8,320	8,390	8,190	8,220	66,820	411
2012-09-25	8,350	8,460	8,270	8,450	121,220	422.50
2012-09-24	8,340	8,400	8,300	8,350	57,280	417.50
2012-09-21	8,330	8,350	8,260	8,330	43,190	416.50
2012-09-20	8,250	8,330	8,220	8,310	94,500	415.50
2012-09-19	8,280	8,290	8,210	8,250	36,480	412.50
2012-09-18	8,370	8,370	8,230	8,280	93,480	414
2012-09-14	8,260	8,360	8,190	8,300	119,460	415
2012-09-13	8,300	8,330	8,180	8,200	76,240	410
2012-09-12	8,270	8,320	8,180	8,260	113,900	413
2012-09-11	8,060	8,140	8,010	8,130	66,580	406.50
2012-09-10	8,060	8,140	8,040	8,080	93,440	404
2012-09-07	8,240	8,280	8,020	8,070	115,340	403.50
2012-09-06	8,300	8,300	8,100	8,160	110,250	408
2012-09-05	8,350	8,360	8,270	8,300	67,130	415
2012-09-04	8,510	8,590	8,340	8,370	89,880	418.50
2012-09-03	8,370	8,470	8,350	8,360	94,030	418
2012-08-31	8,410	8,470	8,360	8,410	117,620	420.50
2012-08-30	8,610	8,610	8,500	8,560	51,870	428
2012-08-29	8,550	8,640	8,520	8,630	71,440	431.50
2012-08-28	8,750	8,760	8,320	8,440	182,690	422
2012-08-27	8,750	8,780	8,700	8,730	42,880	436.50
2012-08-24	8,570	8,690	8,550	8,670	43,620	433.50
2012-08-23	8,630	8,690	8,590	8,650	57,760	432.50
2012-08-22	8,740	8,740	8,560	8,620	55,970	431
2012-08-21	8,730	8,770	8,670	8,720	54,980	436
2012-08-20	8,720	8,730	8,640	8,670	30,140	433.50
2012-08-17	8,590	8,710	8,510	8,660	88,840	433
2012-08-16	8,610	8,670	8,510	8,580	67,240	429
2012-08-15	8,590	8,590	8,490	8,580	55,570	429
2012-08-14	8,470	8,620	8,390	8,550	115,350	427.50
2012-08-13	8,410	8,410	8,340	8,390	38,280	419.50
2012-08-10	8,430	8,470	8,350	8,400	107,170	420
2012-08-09	8,350	8,470	8,290	8,470	120,450	423.50
2012-08-08	8,760	8,780	8,330	8,440	139,130	422
2012-08-07	8,700	8,730	8,610	8,680	64,120	434
2012-08-06	8,500	8,580	8,410	8,550	62,590	427.50
2012-08-03	8,250	8,400	8,240	8,380	56,730	419
2012-08-02	8,400	8,430	8,310	8,330	65,450	416.50
2012-08-01	8,360	8,460	8,360	8,430	53,420	421.50
2012-07-31	8,300	8,460	8,300	8,450	65,000	422.50
2012-07-30	8,300	8,370	8,240	8,290	59,640	414.50
2012-07-27	8,340	8,390	8,270	8,340	41,020	417
2012-07-26	8,300	8,340	8,210	8,300	49,420	415
2012-07-25	8,160	8,290	8,130	8,250	88,100	412.50
2012-07-24	8,350	8,410	8,260	8,300	66,600	415
2012-07-23	8,360	8,540	8,360	8,410	48,660	420.50
2012-07-20	8,500	8,570	8,410	8,410	50,620	420.50
2012-07-19	8,570	8,650	8,500	8,500	39,330	425
2012-07-18	8,550	8,620	8,470	8,500	61,130	425
2012-07-17	8,650	8,680	8,490	8,540	58,060	427
2012-07-13	8,430	8,560	8,420	8,500	45,070	425
2012-07-12	8,370	8,440	8,340	8,420	67,120	421
2012-07-11	8,370	8,420	8,340	8,400	44,780	420
2012-07-10	8,480	8,580	8,390	8,410	63,920	420.50
2012-07-09	8,350	8,550	8,350	8,480	74,760	424
2012-07-06	8,620	8,730	8,460	8,490	105,300	424.50
2012-07-05	8,790	8,810	8,660	8,690	52,240	434.50
2012-07-04	8,640	8,830	8,610	8,790	87,150	439.50
2012-07-03	8,520	8,700	8,490	8,700	110,110	435
2012-07-02	8,630	8,650	8,490	8,540	71,560	427
2012-06-29	8,470	8,650	8,410	8,590	121,320	429.50
2012-06-28	8,480	8,580	8,410	8,530	95,950	426.50
2012-06-27	8,350	8,470	8,270	8,470	86,240	423.50
2012-06-26	8,150	8,360	8,140	8,360	119,800	418
2012-06-25	8,180	8,200	8,120	8,150	64,000	407.50
2012-06-22	8,240	8,260	8,120	8,140	60,010	407
2012-06-21	8,220	8,370	8,150	8,230	98,490	411.50
2012-06-20	7,990	8,190	7,950	8,170	89,690	408.50
2012-06-19	7,880	7,950	7,850	7,890	75,610	394.50
2012-06-18	7,860	7,930	7,830	7,880	61,650	394
2012-06-15	7,920	7,940	7,790	7,850	89,590	392.50
2012-06-14	7,790	7,860	7,760	7,830	56,540	391.50
2012-06-13	7,700	7,830	7,700	7,800	58,060	390
2012-06-12	7,820	7,830	7,680	7,750	42,450	387.50
2012-06-11	7,810	7,850	7,740	7,750	74,860	387.50
2012-06-08	7,840	7,940	7,790	7,850	127,540	392.50
2012-06-07	7,710	7,790	7,670	7,780	81,690	389
2012-06-06	7,660	7,710	7,610	7,660	98,160	383
2012-06-05	7,790	7,790	7,590	7,620	139,960	381
2012-06-04	7,810	7,900	7,710	7,800	63,430	390
2012-06-01	7,830	8,000	7,830	7,960	85,450	398
2012-05-31	7,780	7,980	7,700	7,950	137,690	397.50
2012-05-30	7,930	7,970	7,790	7,830	182,970	391.50
2012-05-29	8,100	8,140	7,980	8,010	87,630	400.50
2012-05-28	8,160	8,220	8,110	8,130	29,620	406.50
2012-05-25	8,100	8,220	8,060	8,160	67,380	408
2012-05-24	8,030	8,150	8,020	8,040	63,770	402
2012-05-23	8,050	8,090	8,000	8,020	79,020	401
2012-05-22	8,120	8,150	8,020	8,070	100,630	403.50
2012-05-21	8,070	8,160	8,060	8,090	63,270	404.50
2012-05-18	8,230	8,250	8,110	8,170	77,910	408.50
2012-05-17	8,390	8,400	8,270	8,330	57,860	416.50
2012-05-16	8,280	8,350	8,270	8,330	59,610	416.50
2012-05-15	8,300	8,360	8,120	8,330	123,080	416.50
2012-05-14	8,320	8,450	8,310	8,380	52,290	419
2012-05-11	8,400	8,480	8,370	8,430	88,360	421.50
2012-05-10	8,500	8,590	8,380	8,400	137,060	420
2012-05-09	8,400	8,590	8,330	8,360	135,080	418
2012-05-08	8,240	8,580	8,170	8,550	162,720	427.50
2012-05-07	8,020	8,150	8,000	8,090	53,470	404.50
2012-05-02	8,150	8,180	8,080	8,140	41,340	407
2012-05-01	8,050	8,160	8,030	8,070	53,930	403.50
2012-04-27	8,210	8,250	8,040	8,130	80,030	406.50
2012-04-26	8,300	8,320	8,200	8,240	60,140	412
2012-04-25	8,150	8,170	8,030	8,110	36,260	405.50
2012-04-24	7,980	8,060	7,880	8,010	77,930	400.50
2012-04-23	8,140	8,180	8,030	8,070	68,890	403.50
2012-04-20	8,160	8,250	8,120	8,210	46,550	410.50
2012-04-19	8,210	8,260	8,160	8,180	40,600	409
2012-04-18	8,300	8,370	8,290	8,350	36,670	417.50
2012-04-17	8,240	8,290	8,210	8,230	55,990	411.50
2012-04-16	8,280	8,280	8,170	8,180	65,640	409
2012-04-13	8,270	8,330	8,180	8,320	71,460	416
2012-04-12	8,180	8,230	8,110	8,170	46,580	408.50
2012-04-11	8,070	8,190	8,070	8,150	41,050	407.50
2012-04-10	8,180	8,230	8,110	8,140	44,120	407
2012-04-09	8,020	8,170	8,010	8,140	45,960	407
2012-04-06	8,070	8,200	8,040	8,170	49,320	408.50
2012-04-05	8,240	8,310	8,140	8,200	88,690	410
2012-04-04	8,440	8,520	8,280	8,300	67,790	415
2012-04-03	8,540	8,600	8,430	8,450	92,090	422.50
2012-04-02	8,500	8,730	8,390	8,530	228,180	426.50
2012-03-30	8,430	8,440	8,300	8,390	108,270	419.50
2012-03-29	8,240	8,370	8,210	8,280	71,500	414
2012-03-28	8,230	8,230	8,110	8,210	47,710	410.50
2012-03-27	8,250	8,340	8,200	8,320	99,340	416
2012-03-26	8,100	8,260	8,090	8,100	89,180	405
2012-03-23	8,330	8,330	8,100	8,140	98,040	407
2012-03-22	8,290	8,360	8,240	8,350	105,370	417.50
2012-03-21	8,300	8,340	8,190	8,200	121,930	410
2012-03-19	8,230	8,240	8,200	8,220	63,270	411
2012-03-16	8,190	8,240	8,170	8,230	80,780	411.50
2012-03-15	8,130	8,210	8,090	8,180	106,250	409
2012-03-14	8,180	8,210	8,110	8,110	92,670	405.50
2012-03-13	8,200	8,250	8,020	8,040	159,040	402
2012-03-12	8,180	8,260	8,130	8,210	85,580	410.50
2012-03-09	8,210	8,260	8,120	8,180	116,490	409
2012-03-08	8,130	8,350	8,130	8,170	148,840	408.50
2012-03-07	7,920	8,020	7,920	8,010	67,480	400.50
2012-03-06	8,000	8,100	7,920	8,030	73,460	401.50
2012-03-05	7,950	8,010	7,890	7,950	52,350	397.50
2012-03-02	8,100	8,120	7,910	7,970	87,070	398.50
2012-03-01	7,980	8,010	7,890	7,980	80,100	399
2012-02-29	8,080	8,100	7,960	7,960	79,790	398
2012-02-28	7,950	8,040	7,910	8,020	63,400	401
2012-02-27	7,850	7,930	7,760	7,910	108,780	395.50
2012-02-24	7,910	7,920	7,840	7,860	60,910	393
2012-02-23	7,870	7,950	7,790	7,950	73,980	397.50
2012-02-22	7,850	7,890	7,720	7,820	96,000	391
2012-02-21	7,720	7,810	7,700	7,780	44,670	389
2012-02-20	7,840	7,840	7,740	7,750	50,710	387.50
2012-02-17	7,780	7,850	7,730	7,760	67,010	388
2012-02-16	7,760	7,820	7,710	7,730	82,050	386.50
2012-02-15	7,550	7,760	7,550	7,750	76,270	387.50
2012-02-14	7,400	7,630	7,400	7,530	85,040	376.50
2012-02-13	7,400	7,480	7,380	7,440	67,850	372
2012-02-10	7,440	7,460	7,380	7,410	38,840	370.50
2012-02-09	7,380	7,420	7,340	7,390	70,030	369.50
2012-02-08	7,450	7,500	7,360	7,410	73,080	370.50
2012-02-07	7,410	7,450	7,390	7,420	71,240	371
2012-02-06	7,450	7,470	7,410	7,440	74,330	372
2012-02-03	7,430	7,450	7,400	7,420	47,810	371
2012-02-02	7,500	7,500	7,420	7,440	55,550	372
2012-02-01	7,380	7,470	7,340	7,470	83,680	373.50
2012-01-31	7,350	7,370	7,270	7,280	88,080	364
2012-01-30	7,350	7,410	7,330	7,340	64,350	367
2012-01-27	7,310	7,400	7,290	7,350	58,270	367.50
2012-01-26	7,280	7,350	7,280	7,340	82,340	367
2012-01-25	7,250	7,270	7,230	7,260	148,190	363
2012-01-24	7,170	7,250	7,160	7,200	98,280	360
2012-01-23	7,030	7,080	6,990	7,080	115,940	354
2012-01-20	7,630	7,640	7,220	7,240	178,150	362
2012-01-19	7,460	7,460	7,310	7,330	150,410	366.50
2012-01-18	7,240	7,350	7,210	7,310	97,700	365.50
2012-01-17	7,180	7,230	7,150	7,230	85,040	361.50
2012-01-16	7,100	7,120	7,010	7,120	55,120	356
2012-01-13	7,030	7,120	6,970	7,110	81,660	355.50
2012-01-12	7,140	7,150	7,060	7,080	45,600	354
2012-01-11	7,180	7,190	7,110	7,140	65,020	357
2012-01-10	7,080	7,210	7,080	7,160	110,890	358
2012-01-06	7,100	7,100	7,000	7,040	86,630	352
2012-01-05	7,090	7,170	7,070	7,090	129,430	354.50
2012-01-04	7,090	7,090	7,000	7,080	83,300	354

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 [2012年度]

4732 (株)ユー・エス・エスの時系列データ [2012年度]