4732 (株)ユー・エス・エスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,445	1,454	1,435	1,444	391,000	722
2013-12-27	1,423	1,430	1,415	1,430	393,500	715
2013-12-26	1,387	1,417	1,380	1,412	443,200	706
2013-12-25	1,369	1,386	1,365	1,377	431,400	688.50
2013-12-24	1,374	1,387	1,372	1,381	491,600	690.50
2013-12-20	1,386	1,389	1,370	1,377	559,900	688.50
2013-12-19	1,388	1,392	1,363	1,382	957,800	691
2013-12-18	1,364	1,379	1,362	1,379	625,200	689.50
2013-12-17	1,356	1,369	1,352	1,368	668,400	684
2013-12-16	1,354	1,364	1,339	1,339	417,300	669.50
2013-12-13	1,346	1,367	1,337	1,349	1,084,200	674.50
2013-12-12	1,365	1,367	1,351	1,356	388,400	678
2013-12-11	1,386	1,395	1,363	1,370	579,600	685
2013-12-10	1,375	1,382	1,369	1,379	536,800	689.50
2013-12-09	1,366	1,373	1,354	1,370	558,200	685
2013-12-06	1,347	1,350	1,325	1,345	586,400	672.50
2013-12-05	1,359	1,371	1,355	1,356	649,800	678
2013-12-04	1,363	1,385	1,361	1,365	710,300	682.50
2013-12-03	1,388	1,390	1,370	1,373	849,300	686.50
2013-12-02	1,409	1,413	1,386	1,387	751,900	693.50
2013-11-29	1,412	1,417	1,397	1,407	598,900	703.50
2013-11-28	1,405	1,415	1,393	1,413	463,200	706.50
2013-11-27	1,401	1,418	1,391	1,399	909,200	699.50
2013-11-26	1,412	1,439	1,403	1,414	908,300	707
2013-11-25	1,421	1,429	1,413	1,421	447,600	710.50
2013-11-22	1,440	1,459	1,410	1,420	1,018,700	710
2013-11-21	1,430	1,437	1,414	1,431	961,300	715.50
2013-11-20	1,398	1,425	1,398	1,407	925,200	703.50
2013-11-19	1,363	1,402	1,363	1,387	947,200	693.50
2013-11-18	1,411	1,411	1,362	1,374	1,136,700	687
2013-11-15	1,416	1,428	1,390	1,400	1,381,300	700
2013-11-14	1,385	1,397	1,363	1,380	961,600	690
2013-11-13	1,427	1,432	1,321	1,372	1,653,000	686
2013-11-12	1,427	1,470	1,416	1,470	595,400	735
2013-11-11	1,460	1,471	1,424	1,436	563,000	718
2013-11-08	1,440	1,452	1,432	1,436	444,100	718
2013-11-07	1,477	1,477	1,434	1,442	408,000	721
2013-11-06	1,446	1,484	1,444	1,472	628,900	736
2013-11-05	1,435	1,462	1,423	1,441	850,400	720.50
2013-11-01	1,436	1,440	1,405	1,410	511,100	705
2013-10-31	1,445	1,447	1,428	1,436	996,600	718
2013-10-30	1,449	1,457	1,424	1,427	1,662,900	713.50
2013-10-29	1,433	1,439	1,417	1,434	535,500	717
2013-10-28	1,449	1,449	1,420	1,445	615,200	722.50
2013-10-25	1,437	1,449	1,423	1,433	867,300	716.50
2013-10-24	1,413	1,432	1,393	1,429	584,300	714.50
2013-10-23	1,458	1,459	1,423	1,423	679,800	711.50
2013-10-22	1,438	1,460	1,438	1,449	533,200	724.50
2013-10-21	1,430	1,438	1,423	1,431	308,800	715.50
2013-10-18	1,410	1,427	1,408	1,422	349,000	711
2013-10-17	1,424	1,444	1,413	1,421	515,100	710.50
2013-10-16	1,401	1,408	1,396	1,405	367,600	702.50
2013-10-15	1,435	1,441	1,421	1,425	469,000	712.50
2013-10-11	1,405	1,437	1,395	1,411	936,800	705.50
2013-10-10	1,400	1,419	1,399	1,409	433,100	704.50
2013-10-09	1,374	1,401	1,369	1,399	553,500	699.50
2013-10-08	1,378	1,398	1,375	1,395	723,100	697.50
2013-10-07	1,393	1,429	1,387	1,392	717,700	696
2013-10-04	1,355	1,400	1,355	1,384	560,300	692
2013-10-03	1,380	1,391	1,366	1,372	960,600	686
2013-10-02	1,432	1,434	1,381	1,389	945,600	694.50
2013-10-01	1,413	1,427	1,397	1,415	589,800	707.50
2013-09-30	1,415	1,437	1,386	1,421	761,100	710.50
2013-09-27	1,447	1,447	1,412	1,431	396,300	715.50
2013-09-26	1,398	1,448	1,381	1,432	481,700	716
2013-09-25	13,980	14,000	13,860	14,000	64,150	700
2013-09-24	13,960	14,090	13,920	13,970	69,990	698.50
2013-09-20	13,850	14,000	13,820	13,920	49,750	696
2013-09-19	13,630	13,870	13,520	13,870	50,460	693.50
2013-09-18	13,420	13,690	13,380	13,540	62,680	677
2013-09-17	13,220	13,450	13,210	13,250	69,860	662.50
2013-09-13	12,960	13,240	12,950	13,220	66,960	661
2013-09-12	13,200	13,230	13,010	13,110	38,870	655.50
2013-09-11	13,350	13,420	13,190	13,250	41,420	662.50
2013-09-10	13,100	13,350	13,060	13,210	53,150	660.50
2013-09-09	12,990	13,070	12,900	13,060	44,240	653
2013-09-06	12,930	12,950	12,750	12,860	55,380	643
2013-09-05	12,930	12,930	12,730	12,790	22,650	639.50
2013-09-04	12,700	12,910	12,600	12,840	51,350	642
2013-09-03	12,460	12,760	12,460	12,750	84,450	637.50
2013-09-02	12,340	12,500	12,280	12,410	36,590	620.50
2013-08-30	12,390	12,420	12,180	12,290	64,980	614.50
2013-08-29	12,360	12,450	12,310	12,380	35,830	619
2013-08-28	12,240	12,440	12,190	12,370	50,640	618.50
2013-08-27	12,420	12,490	12,320	12,350	41,340	617.50
2013-08-26	12,500	12,540	12,320	12,510	44,670	625.50
2013-08-23	12,610	12,610	12,410	12,450	43,230	622.50
2013-08-22	12,420	12,460	12,180	12,420	58,750	621
2013-08-21	12,490	12,600	12,430	12,540	50,150	627
2013-08-20	12,510	12,730	12,490	12,500	65,270	625
2013-08-19	12,500	12,620	12,470	12,620	48,080	631
2013-08-16	12,220	12,470	12,200	12,390	40,180	619.50
2013-08-15	12,520	12,580	12,340	12,370	48,700	618.50
2013-08-14	12,480	12,590	12,390	12,570	50,570	628.50
2013-08-13	12,340	12,460	12,230	12,440	51,920	622
2013-08-12	12,230	12,300	12,160	12,220	34,900	611
2013-08-09	12,310	12,390	12,230	12,320	59,510	616
2013-08-08	12,350	12,530	12,160	12,170	74,180	608.50
2013-08-07	12,520	12,650	12,390	12,400	67,300	620
2013-08-06	12,590	12,660	12,310	12,600	96,370	630
2013-08-05	12,300	12,430	12,240	12,290	50,260	614.50
2013-08-02	11,960	12,480	11,960	12,480	73,190	624
2013-08-01	11,720	12,210	11,670	12,200	64,130	610
2013-07-31	11,750	11,870	11,700	11,710	42,980	585.50
2013-07-30	11,840	11,940	11,800	11,820	46,740	591
2013-07-29	12,150	12,300	11,850	11,850	47,160	592.50
2013-07-26	12,190	12,430	12,190	12,220	56,900	611
2013-07-25	12,500	12,570	12,400	12,420	36,450	621
2013-07-24	12,660	12,720	12,490	12,530	44,560	626.50
2013-07-23	12,690	12,770	12,520	12,770	45,790	638.50
2013-07-22	12,730	12,810	12,580	12,670	48,950	633.50
2013-07-19	12,760	12,790	12,580	12,600	61,540	630
2013-07-18	12,620	12,800	12,580	12,770	45,450	638.50
2013-07-17	12,620	12,620	12,470	12,530	45,050	626.50
2013-07-16	12,630	12,770	12,610	12,670	53,930	633.50
2013-07-12	12,680	12,810	12,590	12,670	44,890	633.50
2013-07-11	12,500	12,690	12,460	12,610	55,280	630.50
2013-07-10	12,780	12,780	12,590	12,670	66,110	633.50
2013-07-09	12,750	12,950	12,440	12,730	80,530	636.50
2013-07-08	12,850	12,890	12,660	12,660	29,090	633
2013-07-05	12,700	12,820	12,640	12,780	58,730	639
2013-07-04	12,630	12,820	12,620	12,690	52,300	634.50
2013-07-03	12,810	12,850	12,530	12,800	47,010	640
2013-07-02	12,800	12,800	12,640	12,790	39,980	639.50
2013-07-01	12,610	12,800	12,330	12,600	75,520	630
2013-06-28	12,230	12,650	12,230	12,590	97,450	629.50
2013-06-27	11,680	12,100	11,550	12,070	81,090	603.50
2013-06-26	11,700	11,760	11,410	11,470	32,660	573.50
2013-06-25	11,600	11,710	11,420	11,640	69,940	582
2013-06-24	11,620	11,770	11,520	11,540	34,940	577
2013-06-21	11,290	11,600	11,150	11,530	70,420	576.50
2013-06-20	11,520	11,650	11,380	11,460	55,530	573
2013-06-19	11,550	11,620	11,470	11,560	73,120	578
2013-06-18	11,360	11,410	11,140	11,180	48,390	559
2013-06-17	10,860	11,390	10,830	11,340	93,170	567
2013-06-14	10,830	11,140	10,650	10,860	189,700	543
2013-06-13	11,360	11,620	11,130	11,130	54,400	556.50
2013-06-12	11,380	11,710	11,360	11,610	73,670	580.50
2013-06-11	11,710	11,930	11,540	11,670	79,310	583.50
2013-06-10	11,450	11,650	11,440	11,590	69,450	579.50
2013-06-07	11,220	11,410	10,990	11,190	71,660	559.50
2013-06-06	11,510	11,690	11,320	11,470	99,480	573.50
2013-06-05	11,820	11,900	11,390	11,390	67,610	569.50
2013-06-04	11,510	11,780	11,200	11,770	87,750	588.50
2013-06-03	11,740	11,900	11,620	11,660	83,500	583
2013-05-31	11,980	12,150	11,700	11,770	137,650	588.50
2013-05-30	12,430	12,480	11,860	11,990	75,900	599.50
2013-05-29	12,340	12,540	12,160	12,360	64,150	618
2013-05-28	12,000	12,300	11,920	12,160	67,510	608
2013-05-27	12,160	12,500	11,900	12,260	43,180	613
2013-05-24	12,250	12,700	12,060	12,460	99,030	623
2013-05-23	13,020	13,050	12,190	12,210	87,490	610.50
2013-05-22	13,190	13,250	12,990	13,030	46,510	651.50
2013-05-21	12,980	13,220	12,820	13,190	103,410	659.50
2013-05-20	13,090	13,270	13,010	13,020	45,710	651
2013-05-17	13,160	13,210	12,960	13,090	74,620	654.50
2013-05-16	12,800	13,330	12,800	13,100	93,040	655
2013-05-15	12,600	13,100	12,540	13,100	100,350	655
2013-05-14	13,050	13,050	12,820	12,900	75,640	645
2013-05-13	12,700	13,050	12,680	13,010	85,630	650.50
2013-05-10	13,130	13,140	12,780	12,920	63,800	646
2013-05-09	13,140	13,190	12,910	12,930	33,250	646.50
2013-05-08	12,970	13,230	12,860	13,050	55,450	652.50
2013-05-07	12,970	13,070	12,660	12,970	97,190	648.50
2013-05-02	12,820	13,080	12,670	12,810	88,200	640.50
2013-05-01	12,620	12,780	12,330	12,560	66,300	628
2013-04-30	12,250	12,530	12,190	12,490	89,250	624.50
2013-04-26	12,250	12,350	12,030	12,080	78,470	604
2013-04-25	12,520	12,650	12,300	12,310	65,580	615.50
2013-04-24	12,090	12,320	12,030	12,320	55,790	616
2013-04-23	12,080	12,130	11,990	12,050	94,430	602.50
2013-04-22	11,790	12,100	11,760	12,060	87,150	603
2013-04-19	11,730	11,780	11,490	11,630	46,810	581.50
2013-04-18	11,680	11,720	11,530	11,620	79,090	581
2013-04-17	11,470	11,690	11,470	11,640	84,400	582
2013-04-16	11,240	11,510	11,160	11,410	96,250	570.50
2013-04-15	11,600	11,600	11,240	11,320	120,710	566
2013-04-12	11,790	11,850	11,490	11,710	118,750	585.50
2013-04-11	11,690	11,750	11,420	11,610	104,470	580.50
2013-04-10	11,450	11,530	11,220	11,360	149,810	568
2013-04-09	11,700	11,720	11,290	11,370	115,820	568.50
2013-04-08	11,700	11,750	11,200	11,570	150,130	578.50
2013-04-05	11,950	12,150	11,560	11,700	103,400	585
2013-04-04	10,900	11,470	10,810	11,460	138,060	573
2013-04-03	10,570	10,920	10,520	10,910	64,010	545.50
2013-04-02	10,870	10,870	10,360	10,590	93,180	529.50
2013-04-01	10,910	10,940	10,460	10,490	63,210	524.50
2013-03-29	10,990	11,060	10,820	11,050	87,510	552.50
2013-03-28	10,890	10,920	10,640	10,800	66,590	540
2013-03-27	10,560	10,920	10,560	10,790	73,320	539.50
2013-03-26	10,650	10,830	10,630	10,770	143,270	538.50
2013-03-25	10,850	11,130	10,810	10,860	106,520	543
2013-03-22	11,060	11,140	10,820	10,830	116,830	541.50
2013-03-21	11,190	11,310	11,080	11,100	101,770	555
2013-03-19	10,830	11,230	10,830	11,190	86,900	559.50
2013-03-18	10,950	10,990	10,800	10,800	110,640	540
2013-03-15	10,890	11,220	10,870	11,160	124,340	558
2013-03-14	10,790	10,810	10,650	10,750	49,570	537.50
2013-03-13	10,780	10,810	10,690	10,730	37,470	536.50
2013-03-12	10,860	10,950	10,660	10,890	97,620	544.50
2013-03-11	10,860	10,860	10,610	10,830	62,320	541.50
2013-03-08	10,600	10,750	10,520	10,750	99,140	537.50
2013-03-07	10,490	10,650	10,460	10,650	86,920	532.50
2013-03-06	10,450	10,600	10,450	10,550	46,750	527.50
2013-03-05	10,360	10,420	10,150	10,340	98,820	517
2013-03-04	10,440	10,670	10,340	10,570	106,500	528.50
2013-03-01	10,330	10,590	10,260	10,490	84,430	524.50
2013-02-28	9,990	10,240	9,990	10,190	103,270	509.50
2013-02-27	10,150	10,220	9,970	10,010	74,300	500.50
2013-02-26	10,100	10,170	9,960	10,160	56,880	508
2013-02-25	10,100	10,180	10,050	10,140	39,690	507
2013-02-22	9,960	10,150	9,910	10,050	67,680	502.50
2013-02-21	9,940	10,100	9,820	9,960	57,850	498
2013-02-20	9,890	10,040	9,820	9,910	97,190	495.50
2013-02-19	9,720	9,920	9,680	9,740	98,080	487
2013-02-18	9,520	9,880	9,450	9,820	60,190	491
2013-02-15	9,360	9,670	9,350	9,670	109,680	483.50
2013-02-14	9,660	9,880	9,320	9,350	194,560	467.50
2013-02-13	10,500	10,510	9,700	9,960	134,090	498
2013-02-12	10,150	10,700	10,140	10,570	123,610	528.50
2013-02-08	10,180	10,270	10,050	10,200	75,480	510
2013-02-07	10,210	10,360	10,180	10,220	70,280	511
2013-02-06	10,160	10,300	10,130	10,270	35,290	513.50
2013-02-05	10,110	10,160	10,030	10,090	56,270	504.50
2013-02-04	10,320	10,330	10,150	10,220	35,360	511
2013-02-01	10,200	10,300	10,150	10,280	47,370	514
2013-01-31	9,970	10,260	9,970	10,260	101,290	513
2013-01-30	9,870	10,090	9,810	9,960	76,750	498
2013-01-29	9,820	10,050	9,780	9,870	79,150	493.50
2013-01-28	9,930	9,930	9,810	9,810	45,650	490.50
2013-01-25	9,740	9,840	9,680	9,780	87,810	489
2013-01-24	9,460	9,560	9,440	9,550	65,270	477.50
2013-01-23	9,580	9,620	9,460	9,550	74,850	477.50
2013-01-22	9,680	9,740	9,580	9,670	50,710	483.50
2013-01-21	9,790	9,830	9,670	9,730	45,280	486.50
2013-01-18	9,830	9,840	9,660	9,740	58,870	487
2013-01-17	9,700	10,040	9,690	9,750	103,650	487.50
2013-01-16	9,460	9,530	9,380	9,420	66,210	471
2013-01-15	9,490	9,550	9,430	9,460	60,620	473
2013-01-11	9,540	9,540	9,400	9,490	64,470	474.50
2013-01-10	9,510	9,620	9,480	9,530	63,970	476.50
2013-01-09	9,400	9,460	9,290	9,360	64,040	468
2013-01-08	9,290	9,530	9,280	9,310	90,540	465.50
2013-01-07	9,410	9,420	9,290	9,350	64,720	467.50
2013-01-04	9,130	9,300	9,010	9,260	94,820	463

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 [2013年度]

4732 (株)ユー・エス・エスの時系列データ [2013年度]