4732 (株)ユー・エス・エスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,836	1,845	1,821	1,830	381,900	915
2015-12-29	1,805	1,830	1,786	1,828	487,900	914
2015-12-28	1,823	1,829	1,805	1,815	383,600	907.50
2015-12-25	1,826	1,843	1,809	1,814	409,100	907
2015-12-24	1,880	1,888	1,818	1,819	525,400	909.50
2015-12-22	1,851	1,870	1,831	1,856	675,000	928
2015-12-21	1,856	1,883	1,840	1,866	1,042,200	933
2015-12-18	1,879	1,940	1,857	1,857	1,332,900	928.50
2015-12-17	1,885	1,885	1,863	1,875	584,600	937.50
2015-12-16	1,843	1,852	1,821	1,845	824,200	922.50
2015-12-15	1,860	1,886	1,832	1,832	691,100	916
2015-12-14	1,833	1,859	1,822	1,857	626,200	928.50
2015-12-11	1,849	1,890	1,849	1,871	1,163,800	935.50
2015-12-10	1,901	1,914	1,885	1,889	721,900	944.50
2015-12-09	1,935	1,962	1,907	1,907	1,234,400	953.50
2015-12-08	1,936	1,959	1,927	1,939	972,200	969.50
2015-12-07	1,934	1,941	1,924	1,927	641,700	963.50
2015-12-04	1,911	1,928	1,908	1,909	967,500	954.50
2015-12-03	1,945	1,968	1,923	1,956	815,200	978
2015-12-02	1,934	1,972	1,934	1,962	958,200	981
2015-12-01	1,922	1,950	1,906	1,929	1,530,500	964.50
2015-11-30	1,914	1,959	1,903	1,957	4,268,600	978.50
2015-11-27	1,968	1,969	1,917	1,944	1,349,800	972
2015-11-26	1,947	1,986	1,942	1,980	692,500	990
2015-11-25	2,013	2,017	1,950	1,957	1,164,700	978.50
2015-11-24	2,011	2,044	2,011	2,038	1,197,700	1,019
2015-11-20	2,001	2,011	1,983	2,002	1,116,500	1,001
2015-11-19	2,023	2,039	1,994	2,012	878,500	1,006
2015-11-18	2,017	2,030	1,982	1,990	1,151,500	995
2015-11-17	2,024	2,028	1,999	1,999	1,083,900	999.50
2015-11-16	2,013	2,029	2,001	2,011	724,000	1,005.50
2015-11-13	2,066	2,082	2,047	2,056	822,300	1,028
2015-11-12	2,036	2,102	2,033	2,086	1,250,500	1,043
2015-11-11	2,056	2,063	2,028	2,036	978,100	1,018
2015-11-10	2,165	2,169	2,061	2,063	1,170,400	1,031.50
2015-11-09	2,194	2,222	2,173	2,200	830,500	1,100
2015-11-06	2,132	2,165	2,114	2,159	793,700	1,079.50
2015-11-05	2,131	2,167	2,120	2,134	469,500	1,067
2015-11-04	2,102	2,144	2,088	2,115	627,500	1,057.50
2015-11-02	2,117	2,132	2,078	2,086	577,100	1,043
2015-10-30	2,112	2,163	2,105	2,151	810,300	1,075.50
2015-10-29	2,104	2,132	2,102	2,113	555,800	1,056.50
2015-10-28	2,092	2,103	2,077	2,096	424,200	1,048
2015-10-27	2,118	2,134	2,090	2,093	776,600	1,046.50
2015-10-26	2,115	2,124	2,085	2,097	653,800	1,048.50
2015-10-23	2,088	2,097	2,056	2,085	1,004,700	1,042.50
2015-10-22	2,018	2,048	2,018	2,019	506,100	1,009.50
2015-10-21	2,001	2,039	1,990	2,037	518,900	1,018.50
2015-10-20	2,017	2,027	1,990	2,000	471,700	1,000
2015-10-19	2,015	2,028	1,996	2,014	488,100	1,007
2015-10-16	2,035	2,039	2,004	2,008	432,300	1,004
2015-10-15	1,964	2,014	1,960	2,011	776,500	1,005.50
2015-10-14	1,981	1,990	1,966	1,971	496,000	985.50
2015-10-13	2,011	2,034	2,003	2,011	599,100	1,005.50
2015-10-09	2,027	2,038	1,996	2,025	909,400	1,012.50
2015-10-08	2,066	2,069	2,007	2,011	803,800	1,005.50
2015-10-07	2,090	2,106	2,053	2,085	642,900	1,042.50
2015-10-06	2,101	2,106	2,042	2,094	630,600	1,047
2015-10-05	2,073	2,080	2,036	2,069	379,800	1,034.50
2015-10-02	2,034	2,070	2,024	2,058	686,600	1,029
2015-10-01	2,002	2,062	1,993	2,047	592,000	1,023.50
2015-09-30	1,985	1,995	1,947	1,984	727,900	992
2015-09-29	2,008	2,024	1,944	1,959	920,400	979.50
2015-09-28	1,983	2,045	1,970	2,042	1,347,400	1,021
2015-09-25	1,905	1,985	1,900	1,985	1,191,900	992.50
2015-09-24	1,915	1,929	1,889	1,889	1,563,500	944.50
2015-09-18	1,985	1,997	1,941	1,952	914,500	976
2015-09-17	1,982	1,995	1,951	1,984	448,200	992
2015-09-16	2,000	2,015	1,955	1,965	567,100	982.50
2015-09-15	1,967	2,006	1,946	1,965	731,000	982.50
2015-09-14	1,960	1,980	1,933	1,935	631,100	967.50
2015-09-11	1,900	1,954	1,891	1,944	1,182,300	972
2015-09-10	1,924	1,961	1,919	1,939	937,300	969.50
2015-09-09	1,952	1,980	1,914	1,980	1,205,100	990
2015-09-08	1,973	1,994	1,904	1,912	644,800	956
2015-09-07	1,951	1,974	1,922	1,962	465,100	981
2015-09-04	2,016	2,016	1,946	1,963	685,100	981.50
2015-09-03	2,042	2,077	1,987	1,994	1,003,100	997
2015-09-02	2,032	2,085	2,030	2,039	692,600	1,019.50
2015-09-01	2,135	2,154	2,063	2,065	541,700	1,032.50
2015-08-31	2,155	2,182	2,137	2,154	746,700	1,077
2015-08-28	2,137	2,158	2,113	2,150	731,500	1,075
2015-08-27	2,087	2,114	2,049	2,061	905,400	1,030.50
2015-08-26	2,007	2,063	1,966	2,051	1,283,500	1,025.50
2015-08-25	1,995	2,069	1,967	1,967	977,700	983.50
2015-08-24	2,128	2,165	2,078	2,079	859,600	1,039.50
2015-08-21	2,259	2,259	2,204	2,215	716,500	1,107.50
2015-08-20	2,331	2,376	2,302	2,306	579,900	1,153
2015-08-19	2,367	2,376	2,321	2,331	362,500	1,165.50
2015-08-18	2,424	2,424	2,360	2,377	243,500	1,188.50
2015-08-17	2,410	2,425	2,398	2,415	264,200	1,207.50
2015-08-14	2,412	2,430	2,389	2,394	597,000	1,197
2015-08-13	2,367	2,431	2,355	2,426	919,200	1,213
2015-08-12	2,393	2,440	2,372	2,389	597,300	1,194.50
2015-08-11	2,465	2,472	2,406	2,406	843,800	1,203
2015-08-10	2,432	2,460	2,410	2,460	539,500	1,230
2015-08-07	2,400	2,488	2,397	2,453	1,026,100	1,226.50
2015-08-06	2,309	2,436	2,297	2,415	1,430,100	1,207.50
2015-08-05	2,249	2,300	2,229	2,254	648,600	1,127
2015-08-04	2,320	2,320	2,188	2,242	843,500	1,121
2015-08-03	2,208	2,233	2,173	2,218	546,600	1,109
2015-07-31	2,180	2,199	2,160	2,179	560,800	1,089.50
2015-07-30	2,156	2,186	2,140	2,155	687,900	1,077.50
2015-07-29	2,109	2,151	2,103	2,141	463,000	1,070.50
2015-07-28	2,086	2,109	2,056	2,091	490,600	1,045.50
2015-07-27	2,109	2,119	2,087	2,108	549,400	1,054
2015-07-24	2,129	2,153	2,100	2,116	490,200	1,058
2015-07-23	2,134	2,137	2,115	2,122	409,500	1,061
2015-07-22	2,142	2,151	2,129	2,131	802,700	1,065.50
2015-07-21	2,155	2,173	2,128	2,144	586,900	1,072
2015-07-17	2,176	2,188	2,115	2,129	909,300	1,064.50
2015-07-16	2,165	2,196	2,152	2,196	579,700	1,098
2015-07-15	2,131	2,150	2,113	2,139	530,500	1,069.50
2015-07-14	2,153	2,162	2,125	2,138	387,900	1,069
2015-07-13	2,112	2,126	2,102	2,123	371,100	1,061.50
2015-07-10	2,120	2,140	2,080	2,089	546,500	1,044.50
2015-07-09	2,050	2,112	2,049	2,103	757,900	1,051.50
2015-07-08	2,195	2,206	2,115	2,115	852,900	1,057.50
2015-07-07	2,207	2,230	2,201	2,221	759,400	1,110.50
2015-07-06	2,177	2,207	2,165	2,168	354,200	1,084
2015-07-03	2,220	2,235	2,202	2,221	416,200	1,110.50
2015-07-02	2,229	2,247	2,219	2,223	329,200	1,111.50
2015-07-01	2,218	2,221	2,191	2,207	407,400	1,103.50
2015-06-30	2,238	2,251	2,206	2,210	859,000	1,105
2015-06-29	2,238	2,257	2,227	2,242	508,500	1,121
2015-06-26	2,264	2,303	2,238	2,293	739,100	1,146.50
2015-06-25	2,268	2,276	2,244	2,247	385,000	1,123.50
2015-06-24	2,292	2,294	2,255	2,276	699,700	1,138
2015-06-23	2,260	2,284	2,249	2,267	656,700	1,133.50
2015-06-22	2,213	2,231	2,200	2,226	433,800	1,113
2015-06-19	2,232	2,259	2,206	2,226	896,800	1,113
2015-06-18	2,185	2,208	2,180	2,194	547,900	1,097
2015-06-17	2,217	2,230	2,188	2,195	814,500	1,097.50
2015-06-16	2,203	2,224	2,200	2,203	795,300	1,101.50
2015-06-15	2,194	2,212	2,170	2,210	513,200	1,105
2015-06-12	2,209	2,230	2,205	2,213	1,044,900	1,106.50
2015-06-11	2,226	2,234	2,206	2,220	651,800	1,110
2015-06-10	2,219	2,233	2,208	2,210	713,300	1,105
2015-06-09	2,277	2,286	2,209	2,212	1,139,600	1,106
2015-06-08	2,320	2,328	2,277	2,278	646,100	1,139
2015-06-05	2,293	2,329	2,291	2,317	558,100	1,158.50
2015-06-04	2,326	2,348	2,302	2,330	650,800	1,165
2015-06-03	2,390	2,400	2,327	2,331	835,200	1,165.50
2015-06-02	2,412	2,444	2,395	2,410	671,900	1,205
2015-06-01	2,366	2,412	2,332	2,400	1,419,000	1,200
2015-05-29	2,480	2,486	2,331	2,332	2,212,700	1,166
2015-05-28	2,470	2,477	2,433	2,456	888,700	1,228
2015-05-27	2,493	2,493	2,428	2,469	814,100	1,234.50
2015-05-26	2,518	2,520	2,465	2,497	681,400	1,248.50
2015-05-25	2,540	2,540	2,507	2,519	620,200	1,259.50
2015-05-22	2,554	2,558	2,514	2,540	443,900	1,270
2015-05-21	2,529	2,579	2,521	2,544	672,300	1,272
2015-05-20	2,449	2,523	2,449	2,517	900,800	1,258.50
2015-05-19	2,395	2,444	2,372	2,427	616,900	1,213.50
2015-05-18	2,382	2,412	2,361	2,395	585,100	1,197.50
2015-05-15	2,360	2,376	2,334	2,358	1,050,100	1,179
2015-05-14	2,217	2,362	2,217	2,359	1,174,300	1,179.50
2015-05-13	2,159	2,192	2,131	2,180	426,400	1,090
2015-05-12	2,131	2,168	2,120	2,168	555,500	1,084
2015-05-11	2,179	2,179	2,142	2,148	424,500	1,074
2015-05-08	2,157	2,168	2,133	2,136	379,300	1,068
2015-05-07	2,085	2,161	2,085	2,157	853,300	1,078.50
2015-05-01	2,089	2,120	2,078	2,108	445,200	1,054
2015-04-30	2,123	2,147	2,086	2,116	688,700	1,058
2015-04-28	2,135	2,162	2,128	2,153	476,900	1,076.50
2015-04-27	2,155	2,163	2,128	2,139	282,300	1,069.50
2015-04-24	2,138	2,163	2,112	2,154	512,200	1,077
2015-04-23	2,151	2,160	2,121	2,129	346,200	1,064.50
2015-04-22	2,145	2,160	2,121	2,138	497,200	1,069
2015-04-21	2,103	2,135	2,083	2,135	551,800	1,067.50
2015-04-20	2,103	2,135	2,087	2,097	589,900	1,048.50
2015-04-17	2,133	2,136	2,100	2,107	466,600	1,053.50
2015-04-16	2,165	2,173	2,122	2,143	425,300	1,071.50
2015-04-15	2,179	2,206	2,164	2,169	518,100	1,084.50
2015-04-14	2,181	2,218	2,175	2,207	290,300	1,103.50
2015-04-13	2,227	2,227	2,162	2,194	415,900	1,097
2015-04-10	2,225	2,229	2,208	2,215	515,900	1,107.50
2015-04-09	2,222	2,237	2,216	2,223	533,700	1,111.50
2015-04-08	2,190	2,230	2,182	2,211	754,300	1,105.50
2015-04-07	2,195	2,202	2,151	2,163	482,000	1,081.50
2015-04-06	2,141	2,163	2,131	2,163	243,100	1,081.50
2015-04-03	2,161	2,164	2,136	2,149	299,300	1,074.50
2015-04-02	2,128	2,174	2,120	2,156	845,800	1,078
2015-04-01	2,078	2,105	2,063	2,086	1,018,300	1,043
2015-03-31	2,160	2,163	2,073	2,078	938,800	1,039
2015-03-30	2,078	2,147	2,065	2,135	1,045,900	1,067.50
2015-03-27	2,050	2,102	2,040	2,073	695,700	1,036.50
2015-03-26	2,100	2,111	2,067	2,074	565,100	1,037
2015-03-25	2,112	2,119	2,084	2,110	677,900	1,055
2015-03-24	2,108	2,127	2,100	2,120	815,500	1,060
2015-03-23	2,079	2,106	2,071	2,095	589,700	1,047.50
2015-03-20	2,087	2,091	2,045	2,061	1,530,500	1,030.50
2015-03-19	2,139	2,139	2,084	2,097	932,100	1,048.50
2015-03-18	2,130	2,155	2,124	2,133	874,500	1,066.50
2015-03-17	2,170	2,174	2,121	2,135	857,500	1,067.50
2015-03-16	2,185	2,187	2,143	2,160	825,100	1,080
2015-03-13	2,133	2,204	2,124	2,192	1,227,600	1,096
2015-03-12	2,125	2,132	2,093	2,129	846,700	1,064.50
2015-03-11	2,139	2,144	2,107	2,131	564,600	1,065.50
2015-03-10	2,173	2,182	2,145	2,149	722,100	1,074.50
2015-03-09	2,142	2,162	2,124	2,150	465,100	1,075
2015-03-06	2,120	2,138	2,064	2,138	839,000	1,069
2015-03-05	2,143	2,147	2,121	2,136	596,700	1,068
2015-03-04	2,183	2,183	2,129	2,146	462,800	1,073
2015-03-03	2,183	2,189	2,143	2,175	752,100	1,087.50
2015-03-02	2,116	2,174	2,116	2,161	549,500	1,080.50
2015-02-27	2,106	2,126	2,080	2,114	1,324,000	1,057
2015-02-26	2,075	2,093	2,061	2,087	969,900	1,043.50
2015-02-25	2,108	2,109	2,056	2,060	875,200	1,030
2015-02-24	2,080	2,095	2,036	2,085	874,800	1,042.50
2015-02-23	2,098	2,099	2,079	2,091	619,900	1,045.50
2015-02-20	2,098	2,099	2,049	2,072	570,500	1,036
2015-02-19	2,085	2,097	2,074	2,088	530,300	1,044
2015-02-18	2,075	2,096	2,068	2,076	657,400	1,038
2015-02-17	2,055	2,068	2,036	2,058	457,100	1,029
2015-02-16	2,053	2,062	2,026	2,048	615,000	1,024
2015-02-13	2,014	2,038	2,002	2,027	626,500	1,013.50
2015-02-12	1,990	2,019	1,972	2,009	1,160,500	1,004.50
2015-02-10	1,932	1,962	1,904	1,935	911,000	967.50
2015-02-09	1,948	1,950	1,903	1,922	743,900	961
2015-02-06	1,920	1,921	1,890	1,908	609,900	954
2015-02-05	1,921	1,946	1,898	1,908	478,700	954
2015-02-04	1,876	1,909	1,869	1,908	617,200	954
2015-02-03	1,861	1,888	1,848	1,860	615,100	930
2015-02-02	1,833	1,865	1,830	1,854	697,700	927
2015-01-30	1,861	1,885	1,855	1,858	715,900	929
2015-01-29	1,817	1,853	1,817	1,831	597,000	915.50
2015-01-28	1,809	1,845	1,807	1,839	431,000	919.50
2015-01-27	1,790	1,820	1,786	1,817	378,600	908.50
2015-01-26	1,774	1,781	1,758	1,778	846,500	889
2015-01-23	1,801	1,807	1,777	1,799	502,500	899.50
2015-01-22	1,800	1,801	1,771	1,787	524,500	893.50
2015-01-21	1,809	1,819	1,799	1,810	532,100	905
2015-01-20	1,785	1,822	1,781	1,822	367,600	911
2015-01-19	1,789	1,795	1,769	1,790	701,500	895
2015-01-16	1,757	1,782	1,752	1,782	1,265,400	891
2015-01-15	1,781	1,803	1,775	1,797	388,600	898.50
2015-01-14	1,769	1,785	1,764	1,773	630,800	886.50
2015-01-13	1,759	1,787	1,752	1,785	616,000	892.50
2015-01-09	1,792	1,793	1,771	1,784	706,100	892
2015-01-08	1,814	1,826	1,786	1,795	986,200	897.50
2015-01-07	1,763	1,790	1,763	1,777	776,000	888.50
2015-01-06	1,815	1,836	1,780	1,780	938,400	890
2015-01-05	1,841	1,853	1,820	1,842	495,800	921

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 [2015年度]

4732 (株)ユー・エス・エスの時系列データ [2015年度]