4732 (株)ユー・エス・エスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,853	1,871	1,850	1,862	356,800	931
2016-12-29	1,864	1,880	1,854	1,863	475,000	931.50
2016-12-28	1,860	1,871	1,850	1,861	484,000	930.50
2016-12-27	1,871	1,881	1,863	1,870	252,900	935
2016-12-26	1,872	1,874	1,860	1,865	337,500	932.50
2016-12-22	1,856	1,872	1,842	1,872	499,400	936
2016-12-21	1,869	1,878	1,858	1,863	442,600	931.50
2016-12-20	1,851	1,874	1,849	1,870	402,600	935
2016-12-19	1,851	1,863	1,843	1,856	574,200	928
2016-12-16	1,825	1,844	1,824	1,843	833,600	921.50
2016-12-15	1,777	1,828	1,777	1,819	822,100	909.50
2016-12-14	1,787	1,803	1,768	1,768	733,700	884
2016-12-13	1,763	1,772	1,748	1,772	1,106,900	886
2016-12-12	1,725	1,763	1,714	1,762	1,431,000	881
2016-12-09	1,660	1,720	1,660	1,712	1,178,600	856
2016-12-08	1,763	1,769	1,706	1,724	969,100	862
2016-12-07	1,747	1,755	1,731	1,743	625,500	871.50
2016-12-06	1,777	1,779	1,741	1,743	625,000	871.50
2016-12-05	1,789	1,793	1,751	1,763	634,000	881.50
2016-12-02	1,815	1,816	1,787	1,794	504,700	897
2016-12-01	1,873	1,874	1,822	1,828	903,300	914
2016-11-30	1,800	1,849	1,794	1,831	2,606,100	915.50
2016-11-29	1,767	1,792	1,764	1,781	459,800	890.50
2016-11-28	1,733	1,779	1,731	1,774	653,600	887
2016-11-25	1,775	1,776	1,727	1,736	1,320,700	868
2016-11-24	1,800	1,803	1,787	1,790	480,500	895
2016-11-22	1,782	1,788	1,772	1,785	411,000	892.50
2016-11-21	1,789	1,789	1,775	1,780	461,100	890
2016-11-18	1,795	1,795	1,767	1,769	484,200	884.50
2016-11-17	1,774	1,783	1,764	1,772	538,200	886
2016-11-16	1,800	1,800	1,772	1,776	601,900	888
2016-11-15	1,797	1,797	1,768	1,780	420,800	890
2016-11-14	1,763	1,799	1,739	1,784	643,000	892
2016-11-11	1,748	1,764	1,724	1,731	954,500	865.50
2016-11-10	1,734	1,756	1,712	1,735	821,500	867.50
2016-11-09	1,730	1,747	1,636	1,664	1,452,000	832
2016-11-08	1,704	1,748	1,702	1,731	882,600	865.50
2016-11-07	1,782	1,782	1,681	1,707	1,368,500	853.50
2016-11-04	1,751	1,758	1,723	1,754	568,500	877
2016-11-02	1,776	1,777	1,741	1,751	610,500	875.50
2016-11-01	1,792	1,810	1,782	1,800	534,800	900
2016-10-31	1,771	1,780	1,756	1,778	503,900	889
2016-10-28	1,785	1,794	1,767	1,783	763,600	891.50
2016-10-27	1,767	1,781	1,759	1,764	407,000	882
2016-10-26	1,765	1,771	1,758	1,766	466,400	883
2016-10-25	1,770	1,776	1,762	1,769	418,300	884.50
2016-10-24	1,761	1,768	1,752	1,757	343,500	878.50
2016-10-21	1,771	1,778	1,748	1,749	326,400	874.50
2016-10-20	1,734	1,760	1,733	1,760	501,000	880
2016-10-19	1,732	1,748	1,725	1,745	345,500	872.50
2016-10-17	1,693	1,715	1,687	1,715	539,000	857.50
2016-10-13	1,725	1,727	1,691	1,708	574,100	854
2016-10-12	1,711	1,724	1,704	1,709	498,200	854.50
2016-10-11	1,733	1,737	1,721	1,736	430,600	868
2016-10-07	1,743	1,743	1,706	1,716	508,100	858
2016-10-06	1,760	1,764	1,746	1,755	459,100	877.50
2016-10-05	1,762	1,773	1,750	1,762	384,600	881
2016-10-04	1,752	1,760	1,738	1,753	399,200	876.50
2016-10-03	1,730	1,747	1,720	1,743	431,600	871.50
2016-09-30	1,681	1,716	1,673	1,698	658,200	849
2016-09-29	1,733	1,733	1,711	1,721	416,600	860.50
2016-09-28	1,737	1,737	1,708	1,719	558,300	859.50
2016-09-27	1,722	1,764	1,711	1,764	1,029,300	882
2016-09-26	1,746	1,751	1,724	1,730	717,700	865
2016-09-23	1,737	1,759	1,728	1,753	727,000	876.50
2016-09-21	1,696	1,752	1,684	1,748	801,700	874
2016-09-20	1,692	1,712	1,688	1,697	997,600	848.50
2016-09-16	1,684	1,709	1,672	1,707	558,900	853.50
2016-09-15	1,677	1,687	1,663	1,675	323,400	837.50
2016-09-14	1,671	1,691	1,662	1,683	493,200	841.50
2016-09-13	1,702	1,724	1,687	1,692	578,800	846
2016-09-12	1,690	1,700	1,664	1,675	821,700	837.50
2016-09-09	1,732	1,740	1,714	1,730	715,100	865
2016-09-08	1,735	1,741	1,714	1,738	527,600	869
2016-09-07	1,739	1,758	1,717	1,746	819,400	873
2016-09-06	1,744	1,765	1,740	1,762	611,100	881
2016-09-05	1,755	1,768	1,744	1,747	577,100	873.50
2016-09-02	1,691	1,729	1,688	1,724	559,000	862
2016-09-01	1,684	1,714	1,671	1,714	817,200	857
2016-08-31	1,645	1,659	1,630	1,654	417,800	827
2016-08-30	1,640	1,653	1,634	1,636	330,000	818
2016-08-29	1,662	1,670	1,629	1,634	439,800	817
2016-08-26	1,653	1,658	1,627	1,627	408,300	813.50
2016-08-25	1,654	1,682	1,645	1,656	487,900	828
2016-08-24	1,653	1,675	1,639	1,647	724,500	823.50
2016-08-23	1,603	1,642	1,603	1,629	663,300	814.50
2016-08-22	1,601	1,611	1,587	1,608	608,700	804
2016-08-19	1,626	1,628	1,593	1,603	653,400	801.50
2016-08-18	1,612	1,634	1,610	1,621	924,600	810.50
2016-08-17	1,619	1,663	1,611	1,632	935,500	816
2016-08-16	1,661	1,699	1,659	1,665	729,700	832.50
2016-08-15	1,687	1,688	1,664	1,677	455,000	838.50
2016-08-12	1,680	1,688	1,654	1,687	939,800	843.50
2016-08-10	1,630	1,678	1,630	1,660	1,145,300	830
2016-08-09	1,508	1,652	1,508	1,615	1,723,300	807.50
2016-08-08	1,681	1,708	1,669	1,708	924,900	854
2016-08-05	1,652	1,664	1,640	1,655	459,800	827.50
2016-08-04	1,663	1,665	1,637	1,654	441,500	827
2016-08-03	1,664	1,674	1,655	1,661	566,100	830.50
2016-08-02	1,679	1,715	1,672	1,696	703,000	848
2016-08-01	1,715	1,732	1,676	1,729	632,600	864.50
2016-07-29	1,739	1,758	1,705	1,753	1,059,500	876.50
2016-07-28	1,749	1,760	1,724	1,735	375,100	867.50
2016-07-27	1,757	1,773	1,741	1,765	765,700	882.50
2016-07-26	1,766	1,767	1,737	1,751	644,800	875.50
2016-07-25	1,745	1,783	1,745	1,768	581,100	884
2016-07-22	1,728	1,744	1,722	1,739	876,100	869.50
2016-07-21	1,764	1,773	1,743	1,763	845,800	881.50
2016-07-20	1,757	1,765	1,741	1,763	992,500	881.50
2016-07-19	1,759	1,789	1,742	1,789	1,021,600	894.50
2016-07-15	1,716	1,739	1,706	1,719	946,500	859.50
2016-07-14	1,669	1,712	1,659	1,709	1,282,100	854.50
2016-07-13	1,707	1,712	1,669	1,677	1,490,000	838.50
2016-07-12	1,678	1,700	1,658	1,681	1,032,800	840.50
2016-07-11	1,650	1,665	1,636	1,658	944,800	829
2016-07-08	1,622	1,637	1,587	1,589	929,700	794.50
2016-07-07	1,609	1,624	1,597	1,610	1,436,900	805
2016-07-06	1,607	1,616	1,576	1,598	1,850,600	799
2016-07-05	1,685	1,699	1,651	1,655	1,101,700	827.50
2016-07-04	1,713	1,727	1,698	1,715	698,500	857.50
2016-07-01	1,704	1,744	1,684	1,726	1,092,200	863
2016-06-30	1,723	1,738	1,683	1,683	957,400	841.50
2016-06-29	1,700	1,735	1,685	1,723	1,037,200	861.50
2016-06-28	1,655	1,694	1,636	1,679	735,200	839.50
2016-06-27	1,639	1,693	1,631	1,691	777,700	845.50
2016-06-24	1,721	1,738	1,596	1,619	1,203,000	809.50
2016-06-23	1,695	1,721	1,684	1,721	745,200	860.50
2016-06-22	1,731	1,731	1,691	1,702	996,300	851
2016-06-21	1,723	1,754	1,687	1,750	845,300	875
2016-06-20	1,726	1,756	1,717	1,745	603,200	872.50
2016-06-17	1,697	1,731	1,694	1,699	984,800	849.50
2016-06-16	1,725	1,739	1,676	1,678	812,500	839
2016-06-15	1,709	1,742	1,705	1,719	1,150,300	859.50
2016-06-14	1,734	1,744	1,702	1,709	994,300	854.50
2016-06-13	1,752	1,759	1,740	1,740	965,700	870
2016-06-10	1,775	1,798	1,758	1,776	1,449,900	888
2016-06-09	1,750	1,761	1,746	1,752	808,900	876
2016-06-08	1,751	1,790	1,749	1,763	1,493,600	881.50
2016-06-07	1,765	1,768	1,730	1,742	2,224,100	871
2016-06-06	1,750	1,776	1,726	1,775	782,600	887.50
2016-06-03	1,774	1,790	1,753	1,770	1,346,400	885
2016-06-02	1,748	1,761	1,715	1,759	1,539,900	879.50
2016-06-01	1,738	1,761	1,711	1,750	744,600	875
2016-05-31	1,759	1,760	1,728	1,755	1,955,800	877.50
2016-05-30	1,742	1,764	1,740	1,758	640,200	879
2016-05-27	1,713	1,746	1,703	1,727	1,059,800	863.50
2016-05-26	1,715	1,719	1,706	1,713	833,500	856.50
2016-05-25	1,690	1,711	1,690	1,702	915,900	851
2016-05-24	1,684	1,703	1,677	1,688	1,161,500	844
2016-05-23	1,670	1,700	1,652	1,686	1,137,000	843
2016-05-20	1,670	1,678	1,660	1,672	1,104,400	836
2016-05-19	1,665	1,698	1,665	1,686	1,443,100	843
2016-05-18	1,638	1,669	1,628	1,653	1,142,600	826.50
2016-05-17	1,616	1,661	1,616	1,641	1,218,600	820.50
2016-05-16	1,608	1,648	1,608	1,615	1,130,300	807.50
2016-05-13	1,623	1,631	1,593	1,602	1,018,800	801
2016-05-12	1,579	1,626	1,572	1,615	1,721,900	807.50
2016-05-11	1,674	1,680	1,630	1,662	1,012,200	831
2016-05-10	1,607	1,684	1,590	1,653	2,602,700	826.50
2016-05-09	1,753	1,772	1,732	1,767	1,333,200	883.50
2016-05-06	1,706	1,728	1,702	1,713	675,300	856.50
2016-05-02	1,668	1,714	1,668	1,701	769,300	850.50
2016-04-28	1,822	1,854	1,714	1,754	1,030,500	877
2016-04-27	1,831	1,834	1,789	1,794	699,000	897
2016-04-26	1,822	1,838	1,802	1,819	573,900	909.50
2016-04-25	1,829	1,833	1,802	1,829	427,500	914.50
2016-04-22	1,812	1,829	1,801	1,827	477,500	913.50
2016-04-21	1,837	1,842	1,818	1,828	559,100	914
2016-04-20	1,796	1,820	1,783	1,787	549,200	893.50
2016-04-19	1,768	1,797	1,768	1,785	540,800	892.50
2016-04-18	1,710	1,746	1,710	1,729	544,600	864.50
2016-04-15	1,774	1,816	1,768	1,782	683,000	891
2016-04-14	1,789	1,812	1,760	1,805	1,072,900	902.50
2016-04-13	1,738	1,786	1,738	1,764	900,000	882
2016-04-12	1,707	1,735	1,701	1,720	883,800	860
2016-04-11	1,710	1,730	1,699	1,720	806,300	860
2016-04-08	1,664	1,735	1,651	1,710	1,015,100	855
2016-04-07	1,674	1,694	1,661	1,691	1,018,100	845.50
2016-04-06	1,712	1,724	1,670	1,687	967,700	843.50
2016-04-05	1,744	1,761	1,711	1,714	1,116,500	857
2016-04-04	1,743	1,771	1,740	1,750	895,400	875
2016-04-01	1,798	1,810	1,737	1,742	1,060,800	871
2016-03-31	1,846	1,857	1,796	1,798	872,900	899
2016-03-30	1,845	1,867	1,829	1,832	793,000	916
2016-03-29	1,841	1,854	1,823	1,845	796,800	922.50
2016-03-28	1,828	1,855	1,828	1,855	862,600	927.50
2016-03-25	1,808	1,822	1,793	1,809	873,800	904.50
2016-03-24	1,806	1,825	1,803	1,803	959,500	901.50
2016-03-23	1,827	1,842	1,805	1,808	707,600	904
2016-03-22	1,810	1,841	1,805	1,826	1,038,400	913
2016-03-18	1,810	1,833	1,768	1,788	1,061,100	894
2016-03-17	1,839	1,868	1,791	1,820	1,174,800	910
2016-03-16	1,875	1,880	1,837	1,840	1,545,900	920
2016-03-15	1,800	1,826	1,786	1,801	872,000	900.50
2016-03-14	1,800	1,827	1,785	1,816	650,900	908
2016-03-11	1,754	1,792	1,746	1,781	1,350,100	890.50
2016-03-10	1,797	1,819	1,778	1,780	1,023,100	890
2016-03-09	1,801	1,807	1,761	1,785	735,500	892.50
2016-03-08	1,802	1,810	1,770	1,788	897,300	894
2016-03-07	1,851	1,851	1,801	1,817	563,900	908.50
2016-03-04	1,872	1,876	1,840	1,861	626,400	930.50
2016-03-03	1,851	1,873	1,844	1,859	771,600	929.50
2016-03-02	1,867	1,874	1,827	1,865	861,700	932.50
2016-03-01	1,750	1,812	1,731	1,801	844,100	900.50
2016-02-29	1,826	1,841	1,775	1,777	1,307,900	888.50
2016-02-26	1,787	1,817	1,764	1,797	1,057,700	898.50
2016-02-25	1,734	1,779	1,734	1,769	638,000	884.50
2016-02-24	1,721	1,748	1,711	1,726	1,090,000	863
2016-02-23	1,743	1,775	1,705	1,713	960,700	856.50
2016-02-22	1,671	1,748	1,669	1,719	1,095,400	859.50
2016-02-19	1,700	1,700	1,621	1,671	2,233,100	835.50
2016-02-18	1,568	1,583	1,546	1,556	726,800	778
2016-02-17	1,519	1,543	1,493	1,513	769,400	756.50
2016-02-16	1,500	1,538	1,491	1,520	1,284,700	760
2016-02-15	1,498	1,594	1,483	1,580	1,226,800	790
2016-02-12	1,497	1,532	1,456	1,466	1,618,400	733
2016-02-10	1,556	1,589	1,500	1,520	1,224,700	760
2016-02-09	1,552	1,663	1,552	1,583	1,642,100	791.50
2016-02-08	1,684	1,771	1,684	1,752	1,048,600	876
2016-02-05	1,737	1,747	1,704	1,722	981,800	861
2016-02-04	1,799	1,804	1,754	1,767	1,068,300	883.50
2016-02-03	1,841	1,860	1,813	1,829	713,400	914.50
2016-02-02	1,835	1,882	1,835	1,866	660,400	933
2016-02-01	1,839	1,860	1,823	1,849	730,500	924.50
2016-01-29	1,780	1,830	1,752	1,827	1,001,100	913.50
2016-01-28	1,737	1,781	1,736	1,770	843,900	885
2016-01-27	1,771	1,781	1,749	1,761	957,400	880.50
2016-01-26	1,752	1,772	1,735	1,737	924,300	868.50
2016-01-25	1,769	1,798	1,764	1,789	1,207,400	894.50
2016-01-22	1,687	1,738	1,668	1,733	1,541,300	866.50
2016-01-21	1,659	1,689	1,618	1,618	1,270,600	809
2016-01-20	1,695	1,700	1,637	1,639	930,500	819.50
2016-01-19	1,690	1,709	1,689	1,697	975,900	848.50
2016-01-18	1,692	1,705	1,671	1,692	714,800	846
2016-01-15	1,725	1,750	1,707	1,712	1,036,100	856
2016-01-14	1,732	1,737	1,674	1,689	1,887,300	844.50
2016-01-13	1,770	1,789	1,765	1,788	703,700	894
2016-01-12	1,768	1,800	1,742	1,742	967,500	871
2016-01-08	1,805	1,821	1,791	1,795	869,100	897.50
2016-01-07	1,820	1,850	1,819	1,823	1,314,600	911.50
2016-01-06	1,819	1,863	1,813	1,821	1,004,500	910.50
2016-01-05	1,786	1,824	1,777	1,811	855,000	905.50
2016-01-04	1,816	1,834	1,773	1,776	687,400	888

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 [2016年度]

4732 (株)ユー・エス・エスの時系列データ [2016年度]