4732 (株)ユー・エス・エスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,433	2,436	2,380	2,386	634,300	1,193
2017-12-28	2,467	2,468	2,440	2,447	220,100	1,223.50
2017-12-27	2,457	2,478	2,447	2,469	222,600	1,234.50
2017-12-26	2,457	2,477	2,453	2,467	280,200	1,233.50
2017-12-25	2,430	2,461	2,429	2,456	303,600	1,228
2017-12-22	2,411	2,432	2,411	2,428	252,000	1,214
2017-12-21	2,386	2,420	2,386	2,418	346,700	1,209
2017-12-20	2,397	2,412	2,376	2,393	520,700	1,196.50
2017-12-19	2,463	2,463	2,384	2,399	827,200	1,199.50
2017-12-18	2,433	2,433	2,406	2,413	498,300	1,206.50
2017-12-15	2,408	2,419	2,385	2,408	792,900	1,204
2017-12-14	2,437	2,437	2,412	2,427	409,000	1,213.50
2017-12-13	2,416	2,436	2,410	2,418	500,200	1,209
2017-12-12	2,427	2,436	2,406	2,416	383,600	1,208
2017-12-11	2,400	2,427	2,383	2,427	440,300	1,213.50
2017-12-08	2,328	2,398	2,328	2,398	732,600	1,199
2017-12-07	2,345	2,392	2,337	2,388	652,200	1,194
2017-12-06	2,343	2,355	2,319	2,326	524,700	1,163
2017-12-05	2,309	2,360	2,299	2,352	566,700	1,176
2017-12-04	2,356	2,360	2,304	2,306	644,200	1,153
2017-12-01	2,371	2,371	2,337	2,340	413,200	1,170
2017-11-30	2,380	2,382	2,348	2,365	1,365,800	1,182.50
2017-11-29	2,363	2,387	2,355	2,382	611,000	1,191
2017-11-28	2,346	2,365	2,333	2,360	549,200	1,180
2017-11-27	2,317	2,333	2,306	2,319	407,800	1,159.50
2017-11-24	2,284	2,309	2,280	2,308	439,400	1,154
2017-11-22	2,315	2,319	2,297	2,302	395,300	1,151
2017-11-21	2,306	2,341	2,298	2,309	601,000	1,154.50
2017-11-20	2,310	2,332	2,297	2,318	906,700	1,159
2017-11-17	2,354	2,381	2,347	2,353	649,200	1,176.50
2017-11-16	2,317	2,366	2,302	2,352	450,800	1,176
2017-11-15	2,358	2,374	2,329	2,331	605,400	1,165.50
2017-11-13	2,425	2,433	2,409	2,414	588,900	1,207
2017-11-10	2,463	2,496	2,455	2,459	540,900	1,229.50
2017-11-09	2,505	2,540	2,478	2,502	1,082,900	1,251
2017-11-08	2,449	2,488	2,440	2,487	1,231,500	1,243.50
2017-11-07	2,352	2,462	2,350	2,452	1,226,200	1,226
2017-11-06	2,275	2,306	2,271	2,302	728,400	1,151
2017-11-02	2,291	2,296	2,258	2,258	583,100	1,129
2017-11-01	2,299	2,299	2,275	2,291	370,700	1,145.50
2017-10-31	2,248	2,284	2,248	2,280	506,800	1,140
2017-10-30	2,278	2,287	2,265	2,281	1,398,900	1,140.50
2017-10-27	2,280	2,289	2,255	2,280	450,700	1,140
2017-10-26	2,262	2,271	2,254	2,264	350,000	1,132
2017-10-25	2,310	2,310	2,257	2,259	674,400	1,129.50
2017-10-24	2,311	2,323	2,298	2,311	581,800	1,155.50
2017-10-23	2,336	2,344	2,296	2,302	349,100	1,151
2017-10-20	2,293	2,313	2,291	2,310	362,100	1,155
2017-10-19	2,307	2,310	2,291	2,304	435,400	1,152
2017-10-18	2,292	2,301	2,277	2,300	432,300	1,150
2017-10-17	2,308	2,310	2,277	2,291	369,500	1,145.50
2017-10-16	2,295	2,306	2,282	2,291	526,200	1,145.50
2017-10-13	2,277	2,303	2,273	2,297	617,000	1,148.50
2017-10-12	2,295	2,303	2,280	2,291	538,600	1,145.50
2017-10-11	2,315	2,321	2,296	2,303	462,700	1,151.50
2017-10-10	2,284	2,321	2,279	2,320	504,200	1,160
2017-10-06	2,296	2,311	2,279	2,289	411,300	1,144.50
2017-10-05	2,301	2,310	2,293	2,300	301,400	1,150
2017-10-04	2,296	2,304	2,271	2,283	427,800	1,141.50
2017-10-03	2,292	2,296	2,279	2,290	349,500	1,145
2017-10-02	2,282	2,288	2,257	2,272	504,400	1,136
2017-09-29	2,267	2,288	2,255	2,270	632,500	1,135
2017-09-28	2,236	2,266	2,221	2,265	716,300	1,132.50
2017-09-27	2,238	2,241	2,199	2,213	534,600	1,106.50
2017-09-26	2,213	2,251	2,213	2,250	762,900	1,125
2017-09-25	2,228	2,236	2,205	2,213	530,100	1,106.50
2017-09-22	2,219	2,232	2,204	2,212	394,900	1,106
2017-09-21	2,249	2,249	2,224	2,228	367,000	1,114
2017-09-20	2,233	2,250	2,214	2,244	656,500	1,122
2017-09-19	2,201	2,243	2,194	2,240	693,400	1,120
2017-09-15	2,185	2,191	2,172	2,180	826,300	1,090
2017-09-14	2,215	2,218	2,192	2,195	466,700	1,097.50
2017-09-13	2,217	2,222	2,204	2,217	378,300	1,108.50
2017-09-12	2,217	2,222	2,201	2,208	352,700	1,104
2017-09-11	2,207	2,212	2,191	2,196	353,800	1,098
2017-09-08	2,174	2,197	2,165	2,191	641,300	1,095.50
2017-09-07	2,161	2,186	2,161	2,180	459,300	1,090
2017-09-06	2,122	2,151	2,103	2,147	430,200	1,073.50
2017-09-05	2,181	2,181	2,123	2,125	593,400	1,062.50
2017-09-04	2,180	2,189	2,160	2,168	489,700	1,084
2017-09-01	2,178	2,178	2,162	2,173	330,000	1,086.50
2017-08-31	2,176	2,177	2,153	2,161	560,000	1,080.50
2017-08-30	2,173	2,197	2,158	2,165	443,300	1,082.50
2017-08-29	2,134	2,163	2,134	2,161	360,700	1,080.50
2017-08-28	2,132	2,148	2,122	2,144	383,600	1,072
2017-08-25	2,140	2,141	2,116	2,119	420,700	1,059.50
2017-08-24	2,137	2,160	2,125	2,134	488,100	1,067
2017-08-23	2,148	2,157	2,121	2,142	731,700	1,071
2017-08-22	2,132	2,143	2,115	2,118	451,200	1,059
2017-08-21	2,156	2,164	2,112	2,118	786,600	1,059
2017-08-18	2,159	2,163	2,145	2,148	417,000	1,074
2017-08-17	2,191	2,194	2,179	2,187	253,700	1,093.50
2017-08-16	2,200	2,218	2,190	2,191	351,600	1,095.50
2017-08-15	2,187	2,221	2,180	2,213	457,500	1,106.50
2017-08-14	2,212	2,230	2,179	2,181	633,700	1,090.50
2017-08-10	2,225	2,250	2,217	2,242	420,200	1,121
2017-08-09	2,255	2,255	2,211	2,221	591,900	1,110.50
2017-08-08	2,200	2,273	2,200	2,262	510,000	1,131
2017-08-07	2,296	2,299	2,265	2,275	467,000	1,137.50
2017-08-04	2,273	2,283	2,265	2,274	334,900	1,137
2017-08-03	2,256	2,278	2,251	2,269	513,100	1,134.50
2017-08-02	2,256	2,269	2,248	2,249	289,200	1,124.50
2017-08-01	2,228	2,255	2,227	2,250	308,100	1,125
2017-07-31	2,246	2,255	2,226	2,227	504,700	1,113.50
2017-07-28	2,255	2,268	2,245	2,255	396,700	1,127.50
2017-07-27	2,255	2,283	2,253	2,260	351,700	1,130
2017-07-26	2,302	2,304	2,255	2,256	498,400	1,128
2017-07-25	2,275	2,300	2,273	2,289	573,700	1,144.50
2017-07-24	2,257	2,278	2,245	2,275	425,200	1,137.50
2017-07-21	2,246	2,274	2,238	2,269	485,100	1,134.50
2017-07-20	2,223	2,267	2,223	2,258	525,400	1,129
2017-07-19	2,182	2,227	2,182	2,217	321,800	1,108.50
2017-07-18	2,211	2,217	2,176	2,200	398,900	1,100
2017-07-14	2,234	2,236	2,203	2,209	555,800	1,104.50
2017-07-13	2,219	2,233	2,216	2,229	382,100	1,114.50
2017-07-12	2,213	2,231	2,206	2,209	363,900	1,104.50
2017-07-11	2,201	2,232	2,195	2,229	282,500	1,114.50
2017-07-10	2,213	2,218	2,200	2,205	301,000	1,102.50
2017-07-07	2,202	2,216	2,196	2,200	430,000	1,100
2017-07-06	2,192	2,228	2,192	2,221	570,500	1,110.50
2017-07-05	2,197	2,203	2,180	2,203	542,800	1,101.50
2017-07-04	2,240	2,242	2,192	2,198	388,800	1,099
2017-07-03	2,244	2,244	2,222	2,226	303,800	1,113
2017-06-30	2,235	2,242	2,217	2,233	577,800	1,116.50
2017-06-29	2,263	2,267	2,250	2,258	490,100	1,129
2017-06-28	2,303	2,313	2,247	2,250	834,900	1,125
2017-06-27	2,316	2,323	2,294	2,318	561,300	1,159
2017-06-26	2,305	2,312	2,295	2,311	285,700	1,155.50
2017-06-23	2,298	2,308	2,286	2,303	414,000	1,151.50
2017-06-22	2,284	2,295	2,274	2,285	375,000	1,142.50
2017-06-21	2,290	2,298	2,276	2,281	496,900	1,140.50
2017-06-20	2,295	2,310	2,289	2,301	384,800	1,150.50
2017-06-19	2,238	2,281	2,238	2,280	357,500	1,140
2017-06-16	2,266	2,269	2,224	2,229	759,600	1,114.50
2017-06-15	2,239	2,265	2,230	2,259	502,600	1,129.50
2017-06-14	2,231	2,263	2,231	2,243	518,700	1,121.50
2017-06-13	2,217	2,236	2,214	2,226	513,700	1,113
2017-06-12	2,225	2,233	2,201	2,223	662,900	1,111.50
2017-06-09	2,203	2,225	2,198	2,211	770,900	1,105.50
2017-06-08	2,243	2,251	2,223	2,223	681,700	1,111.50
2017-06-07	2,235	2,253	2,233	2,248	578,400	1,124
2017-06-06	2,249	2,263	2,246	2,247	676,700	1,123.50
2017-06-05	2,262	2,281	2,256	2,275	436,800	1,137.50
2017-06-02	2,257	2,276	2,248	2,271	715,600	1,135.50
2017-06-01	2,220	2,271	2,220	2,271	520,500	1,135.50
2017-05-31	2,221	2,250	2,214	2,229	787,200	1,114.50
2017-05-30	2,216	2,226	2,208	2,222	331,100	1,111
2017-05-29	2,207	2,222	2,199	2,219	504,100	1,109.50
2017-05-26	2,220	2,222	2,191	2,200	451,300	1,100
2017-05-25	2,215	2,222	2,203	2,205	360,200	1,102.50
2017-05-24	2,203	2,207	2,181	2,205	565,400	1,102.50
2017-05-23	2,160	2,184	2,149	2,183	580,800	1,091.50
2017-05-22	2,146	2,161	2,140	2,160	430,600	1,080
2017-05-19	2,150	2,155	2,135	2,154	757,100	1,077
2017-05-18	2,111	2,137	2,111	2,133	725,700	1,066.50
2017-05-17	2,127	2,142	2,126	2,131	523,200	1,065.50
2017-05-16	2,138	2,145	2,128	2,145	597,700	1,072.50
2017-05-15	2,110	2,135	2,094	2,135	787,500	1,067.50
2017-05-12	2,097	2,123	2,093	2,118	907,500	1,059
2017-05-11	2,036	2,056	2,033	2,036	666,100	1,018
2017-05-10	2,025	2,036	2,018	2,029	479,400	1,014.50
2017-05-09	2,040	2,044	2,020	2,022	703,100	1,011
2017-05-08	1,997	2,036	1,986	2,036	683,200	1,018
2017-05-02	1,975	1,998	1,972	1,988	454,500	994
2017-05-01	1,975	1,978	1,959	1,975	215,500	987.50
2017-04-28	1,969	1,978	1,955	1,970	689,400	985
2017-04-27	1,956	1,978	1,953	1,978	328,400	989
2017-04-26	1,969	1,977	1,958	1,970	468,300	985
2017-04-25	1,941	1,965	1,939	1,963	430,100	981.50
2017-04-24	1,935	1,961	1,935	1,955	533,000	977.50
2017-04-21	1,928	1,933	1,922	1,928	385,900	964
2017-04-20	1,950	1,952	1,922	1,926	601,300	963
2017-04-19	1,905	1,934	1,905	1,927	593,600	963.50
2017-04-18	1,919	1,927	1,900	1,903	597,300	951.50
2017-04-17	1,889	1,914	1,884	1,906	626,500	953
2017-04-14	1,896	1,907	1,878	1,883	594,900	941.50
2017-04-13	1,893	1,907	1,888	1,900	681,300	950
2017-04-12	1,892	1,901	1,880	1,899	464,100	949.50
2017-04-11	1,901	1,916	1,899	1,908	597,600	954
2017-04-10	1,898	1,907	1,887	1,900	779,000	950
2017-04-07	1,882	1,892	1,858	1,870	869,800	935
2017-04-06	1,893	1,908	1,863	1,863	1,099,700	931.50
2017-04-05	1,914	1,920	1,891	1,897	790,900	948.50
2017-04-04	1,898	1,919	1,895	1,901	972,700	950.50
2017-04-03	1,880	1,889	1,874	1,880	611,200	940
2017-03-31	1,897	1,901	1,856	1,856	693,400	928
2017-03-30	1,885	1,891	1,866	1,867	481,900	933.50
2017-03-29	1,915	1,917	1,895	1,905	595,600	952.50
2017-03-28	1,914	1,920	1,901	1,913	857,100	956.50
2017-03-27	1,912	1,919	1,900	1,902	608,100	951
2017-03-24	1,920	1,939	1,915	1,931	683,300	965.50
2017-03-23	1,933	1,943	1,916	1,923	777,000	961.50
2017-03-22	1,929	1,950	1,921	1,923	881,800	961.50
2017-03-21	1,950	1,968	1,942	1,943	877,800	971.50
2017-03-17	1,956	1,968	1,948	1,961	683,600	980.50
2017-03-16	1,945	1,962	1,941	1,961	527,600	980.50
2017-03-15	1,948	1,961	1,941	1,957	543,900	978.50
2017-03-14	1,953	1,961	1,946	1,950	677,800	975
2017-03-13	1,972	1,975	1,960	1,965	521,300	982.50
2017-03-10	1,967	1,974	1,958	1,972	829,100	986
2017-03-09	1,956	1,956	1,929	1,948	647,400	974
2017-03-08	1,945	1,953	1,921	1,940	773,800	970
2017-03-07	1,944	1,945	1,919	1,940	987,000	970
2017-03-06	1,954	1,967	1,930	1,954	1,107,700	977
2017-03-03	1,943	1,949	1,911	1,914	603,200	957
2017-03-02	1,960	1,960	1,943	1,950	577,900	975
2017-03-01	1,932	1,945	1,917	1,940	554,300	970
2017-02-28	1,930	1,949	1,922	1,924	577,800	962
2017-02-27	1,924	1,946	1,920	1,930	484,500	965
2017-02-24	1,932	1,956	1,925	1,940	396,900	970
2017-02-23	1,958	1,961	1,936	1,951	515,800	975.50
2017-02-22	1,951	1,973	1,946	1,973	797,500	986.50
2017-02-21	1,942	1,959	1,927	1,954	767,900	977
2017-02-20	1,960	1,961	1,928	1,933	804,100	966.50
2017-02-17	1,975	1,975	1,953	1,962	660,800	981
2017-02-16	2,007	2,013	1,986	1,994	653,400	997
2017-02-15	2,016	2,020	1,983	2,010	613,200	1,005
2017-02-14	1,992	2,015	1,977	1,987	822,900	993.50
2017-02-13	1,990	2,019	1,982	2,016	603,900	1,008
2017-02-10	1,980	2,006	1,957	2,006	673,200	1,003
2017-02-09	1,970	1,970	1,938	1,944	563,100	972
2017-02-08	1,970	1,980	1,952	1,978	333,400	989
2017-02-07	1,965	1,980	1,960	1,960	450,900	980
2017-02-06	1,987	1,995	1,968	1,990	530,200	995
2017-02-03	1,977	1,984	1,968	1,976	655,400	988
2017-02-02	1,998	2,006	1,962	1,965	495,500	982.50
2017-02-01	1,976	1,993	1,965	1,987	550,300	993.50
2017-01-31	1,983	1,998	1,973	1,981	502,400	990.50
2017-01-30	2,001	2,011	1,990	1,995	373,300	997.50
2017-01-27	1,987	2,024	1,984	2,004	397,800	1,002
2017-01-26	1,980	2,005	1,975	2,002	615,200	1,001
2017-01-25	1,990	2,007	1,960	1,967	489,300	983.50
2017-01-24	1,950	1,977	1,944	1,963	527,200	981.50
2017-01-23	1,966	1,970	1,948	1,958	479,600	979
2017-01-20	2,000	2,025	1,988	1,995	897,100	997.50
2017-01-19	1,950	2,075	1,950	1,999	1,470,300	999.50
2017-01-18	1,922	1,943	1,900	1,908	1,105,000	954
2017-01-17	1,908	1,909	1,888	1,890	520,400	945
2017-01-16	1,918	1,923	1,892	1,902	487,000	951
2017-01-13	1,900	1,931	1,889	1,925	452,100	962.50
2017-01-12	1,919	1,919	1,895	1,899	513,200	949.50
2017-01-11	1,938	1,939	1,913	1,921	516,900	960.50
2017-01-10	1,908	1,938	1,900	1,927	648,500	963.50
2017-01-06	1,906	1,929	1,902	1,925	600,500	962.50
2017-01-05	1,901	1,930	1,901	1,916	569,600	958
2017-01-04	1,873	1,899	1,861	1,898	720,200	949

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 [2017年度]

4732 (株)ユー・エス・エスの時系列データ [2017年度]