4732 (株)ユー・エス・エスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,831	1,860	1,819	1,849	528,000	924.50
2018-12-27	1,813	1,879	1,807	1,871	562,000	935.50
2018-12-26	1,750	1,795	1,723	1,750	482,100	875
2018-12-25	1,767	1,767	1,700	1,721	415,900	860.50
2018-12-21	1,858	1,864	1,799	1,807	719,800	903.50
2018-12-20	1,884	1,901	1,844	1,848	447,600	924
2018-12-19	1,918	1,918	1,883	1,902	411,500	951
2018-12-18	1,957	1,966	1,911	1,915	414,600	957.50
2018-12-17	1,961	1,976	1,950	1,975	402,100	987.50
2018-12-14	1,980	1,984	1,940	1,962	724,400	981
2018-12-13	1,960	1,983	1,945	1,980	541,800	990
2018-12-12	1,928	1,948	1,918	1,944	598,800	972
2018-12-11	1,913	1,914	1,891	1,905	446,000	952.50
2018-12-10	1,889	1,899	1,874	1,895	394,800	947.50
2018-12-07	1,928	1,949	1,922	1,947	722,600	973.50
2018-12-06	1,889	1,893	1,846	1,873	818,200	936.50
2018-12-05	1,883	1,929	1,881	1,921	420,500	960.50
2018-12-04	1,938	1,948	1,911	1,913	709,200	956.50
2018-12-03	2,016	2,019	1,949	1,959	752,000	979.50
2018-11-30	1,976	2,030	1,970	2,014	2,196,700	1,007
2018-11-29	1,995	2,014	1,980	1,985	507,600	992.50
2018-11-28	1,934	1,977	1,928	1,973	637,000	986.50
2018-11-27	1,902	1,932	1,888	1,926	478,000	963
2018-11-26	1,887	1,911	1,864	1,901	686,300	950.50
2018-11-22	1,855	1,872	1,847	1,869	609,100	934.50
2018-11-21	1,800	1,852	1,800	1,846	569,600	923
2018-11-20	1,866	1,886	1,835	1,836	940,000	918
2018-11-19	1,908	1,915	1,885	1,886	820,800	943
2018-11-16	1,975	1,990	1,911	1,914	931,800	957
2018-11-15	1,934	1,990	1,928	1,990	518,300	995
2018-11-14	1,988	1,992	1,961	1,964	658,500	982
2018-11-13	1,971	2,005	1,935	1,971	687,300	985.50
2018-11-12	2,042	2,074	2,038	2,068	387,300	1,034
2018-11-09	2,087	2,087	2,052	2,068	272,200	1,034
2018-11-08	2,072	2,084	2,061	2,073	440,600	1,036.50
2018-11-07	2,037	2,049	2,014	2,023	442,400	1,011.50
2018-11-06	2,020	2,040	2,008	2,031	344,000	1,015.50
2018-11-05	2,025	2,032	2,010	2,020	368,400	1,010
2018-11-02	2,028	2,049	2,005	2,033	320,800	1,016.50
2018-11-01	2,018	2,039	2,012	2,026	544,400	1,013
2018-10-31	1,998	2,042	1,990	2,037	698,100	1,018.50
2018-10-30	1,961	1,986	1,956	1,967	632,000	983.50
2018-10-29	1,983	1,999	1,947	1,948	355,500	974
2018-10-26	1,959	1,985	1,958	1,977	654,400	988.50
2018-10-25	1,957	1,974	1,933	1,944	698,600	972
2018-10-24	2,004	2,005	1,966	1,991	383,100	995.50
2018-10-23	2,017	2,017	1,971	1,974	500,700	987
2018-10-22	1,995	2,023	1,988	2,013	347,700	1,006.50
2018-10-19	1,988	2,001	1,974	1,999	419,600	999.50
2018-10-18	1,997	2,023	1,994	2,015	516,700	1,007.50
2018-10-17	1,971	2,000	1,971	1,998	283,500	999
2018-10-16	1,968	1,973	1,940	1,958	354,900	979
2018-10-15	2,001	2,015	1,964	1,969	551,600	984.50
2018-10-12	2,018	2,029	2,003	2,016	497,800	1,008
2018-10-11	2,033	2,042	2,002	2,015	504,500	1,007.50
2018-10-10	2,099	2,118	2,075	2,090	335,800	1,045
2018-10-09	2,120	2,130	2,067	2,080	660,700	1,040
2018-10-05	2,113	2,118	2,099	2,102	359,200	1,051
2018-10-04	2,144	2,150	2,117	2,119	609,200	1,059.50
2018-10-03	2,150	2,177	2,116	2,116	561,700	1,058
2018-10-02	2,133	2,149	2,119	2,137	431,200	1,068.50
2018-10-01	2,120	2,132	2,094	2,106	444,200	1,053
2018-09-28	2,120	2,137	2,105	2,109	436,600	1,054.50
2018-09-27	2,125	2,135	2,089	2,092	410,100	1,046
2018-09-26	2,127	2,144	2,093	2,143	487,300	1,071.50
2018-09-25	2,135	2,151	2,129	2,140	1,142,000	1,070
2018-09-21	2,129	2,154	2,112	2,141	810,400	1,070.50
2018-09-20	2,133	2,137	2,096	2,101	544,200	1,050.50
2018-09-19	2,112	2,125	2,104	2,121	504,100	1,060.50
2018-09-18	2,066	2,120	2,064	2,111	670,100	1,055.50
2018-09-14	2,059	2,083	2,049	2,053	740,000	1,026.50
2018-09-13	2,036	2,077	2,030	2,072	439,000	1,036
2018-09-12	2,030	2,037	2,001	2,024	446,300	1,012
2018-09-11	2,044	2,058	2,033	2,038	320,500	1,019
2018-09-10	2,033	2,055	2,030	2,042	318,800	1,021
2018-09-07	2,028	2,043	2,019	2,034	343,900	1,017
2018-09-06	2,051	2,053	2,036	2,041	341,900	1,020.50
2018-09-05	2,045	2,063	2,039	2,051	379,000	1,025.50
2018-09-04	2,080	2,084	2,050	2,053	355,800	1,026.50
2018-09-03	2,098	2,099	2,064	2,077	303,300	1,038.50
2018-08-31	2,082	2,107	2,075	2,095	541,400	1,047.50
2018-08-30	2,127	2,127	2,087	2,092	435,500	1,046
2018-08-29	2,098	2,114	2,094	2,106	413,100	1,053
2018-08-28	2,109	2,116	2,088	2,088	412,100	1,044
2018-08-27	2,097	2,119	2,094	2,113	368,000	1,056.50
2018-08-24	2,049	2,081	2,036	2,080	433,700	1,040
2018-08-23	2,013	2,026	1,994	2,019	579,800	1,009.50
2018-08-22	1,983	2,020	1,978	2,016	873,700	1,008
2018-08-21	1,979	1,986	1,970	1,973	881,500	986.50
2018-08-20	2,005	2,011	1,982	1,998	685,200	999
2018-08-17	2,004	2,028	2,003	2,021	498,800	1,010.50
2018-08-16	2,007	2,023	1,994	1,999	408,000	999.50
2018-08-15	2,046	2,056	2,035	2,043	261,200	1,021.50
2018-08-14	2,000	2,044	1,998	2,041	469,500	1,020.50
2018-08-13	2,058	2,064	2,000	2,002	603,400	1,001
2018-08-10	2,106	2,109	2,072	2,074	393,300	1,037
2018-08-09	2,112	2,121	2,102	2,115	338,200	1,057.50
2018-08-08	2,149	2,154	2,118	2,118	526,000	1,059
2018-08-07	2,080	2,166	2,080	2,164	682,000	1,082
2018-08-06	2,109	2,112	2,091	2,099	626,500	1,049.50
2018-08-03	2,103	2,104	2,082	2,089	425,300	1,044.50
2018-08-02	2,099	2,118	2,094	2,098	415,800	1,049
2018-08-01	2,112	2,115	2,093	2,098	309,700	1,049
2018-07-31	2,112	2,123	2,080	2,116	623,100	1,058
2018-07-30	2,103	2,104	2,089	2,098	240,600	1,049
2018-07-27	2,106	2,119	2,099	2,119	266,200	1,059.50
2018-07-26	2,078	2,093	2,069	2,092	445,100	1,046
2018-07-25	2,082	2,085	2,064	2,070	457,500	1,035
2018-07-24	2,109	2,109	2,084	2,086	296,100	1,043
2018-07-23	2,096	2,107	2,090	2,095	309,600	1,047.50
2018-07-20	2,092	2,102	2,082	2,096	507,300	1,048
2018-07-19	2,100	2,100	2,078	2,090	479,300	1,045
2018-07-18	2,109	2,110	2,090	2,099	382,600	1,049.50
2018-07-17	2,079	2,102	2,059	2,091	588,800	1,045.50
2018-07-13	2,059	2,088	2,052	2,086	675,800	1,043
2018-07-12	2,042	2,059	2,032	2,045	459,600	1,022.50
2018-07-11	2,029	2,031	2,016	2,024	583,300	1,012
2018-07-10	2,063	2,078	2,048	2,049	568,600	1,024.50
2018-07-09	2,050	2,063	2,041	2,059	428,500	1,029.50
2018-07-06	2,040	2,053	2,026	2,037	479,200	1,018.50
2018-07-05	2,041	2,058	2,018	2,028	457,400	1,014
2018-07-04	2,021	2,064	2,019	2,056	497,600	1,028
2018-07-03	2,054	2,060	2,036	2,052	690,900	1,026
2018-07-02	2,081	2,084	2,041	2,044	456,100	1,022
2018-06-29	2,097	2,122	2,091	2,108	611,700	1,054
2018-06-28	2,126	2,134	2,091	2,109	703,600	1,054.50
2018-06-27	2,102	2,139	2,102	2,135	583,800	1,067.50
2018-06-26	2,085	2,118	2,073	2,115	534,300	1,057.50
2018-06-25	2,104	2,107	2,065	2,106	505,900	1,053
2018-06-22	2,107	2,117	2,095	2,109	791,900	1,054.50
2018-06-21	2,108	2,121	2,100	2,102	354,400	1,051
2018-06-20	2,115	2,139	2,092	2,125	693,100	1,062.50
2018-06-19	2,128	2,136	2,087	2,106	690,100	1,053
2018-06-18	2,144	2,144	2,116	2,124	333,000	1,062
2018-06-15	2,146	2,158	2,115	2,149	858,200	1,074.50
2018-06-14	2,132	2,137	2,116	2,130	422,600	1,065
2018-06-13	2,137	2,159	2,135	2,148	275,700	1,074
2018-06-12	2,155	2,165	2,145	2,146	356,100	1,073
2018-06-11	2,151	2,166	2,137	2,140	327,900	1,070
2018-06-08	2,154	2,163	2,131	2,137	810,900	1,068.50
2018-06-07	2,178	2,187	2,145	2,154	527,900	1,077
2018-06-06	2,140	2,181	2,122	2,169	1,077,200	1,084.50
2018-06-05	2,103	2,123	2,095	2,120	414,100	1,060
2018-06-04	2,098	2,119	2,093	2,100	479,000	1,050
2018-06-01	2,051	2,079	2,045	2,065	727,900	1,032.50
2018-05-31	2,068	2,073	2,046	2,061	1,159,700	1,030.50
2018-05-30	2,081	2,110	2,066	2,068	526,200	1,034
2018-05-29	2,104	2,122	2,083	2,090	458,200	1,045
2018-05-28	2,118	2,134	2,103	2,106	444,500	1,053
2018-05-25	2,166	2,169	2,130	2,130	697,800	1,065
2018-05-24	2,201	2,229	2,184	2,186	631,400	1,093
2018-05-23	2,226	2,253	2,222	2,232	671,700	1,116
2018-05-22	2,236	2,254	2,228	2,237	453,400	1,118.50
2018-05-21	2,255	2,268	2,245	2,247	457,400	1,123.50
2018-05-18	2,264	2,272	2,247	2,265	510,900	1,132.50
2018-05-17	2,276	2,276	2,253	2,265	314,800	1,132.50
2018-05-16	2,282	2,296	2,265	2,278	491,800	1,139
2018-05-15	2,315	2,318	2,288	2,297	549,000	1,148.50
2018-05-14	2,304	2,316	2,292	2,307	435,300	1,153.50
2018-05-11	2,306	2,319	2,293	2,302	679,100	1,151
2018-05-10	2,340	2,340	2,305	2,329	581,900	1,164.50
2018-05-09	2,343	2,359	2,306	2,354	769,400	1,177
2018-05-08	2,390	2,390	2,356	2,372	669,500	1,186
2018-05-07	2,354	2,366	2,334	2,353	560,600	1,176.50
2018-05-02	2,315	2,370	2,308	2,366	644,500	1,183
2018-05-01	2,300	2,307	2,281	2,304	304,400	1,152
2018-04-27	2,299	2,304	2,282	2,301	366,900	1,150.50
2018-04-26	2,261	2,281	2,246	2,277	445,700	1,138.50
2018-04-25	2,272	2,280	2,253	2,268	362,300	1,134
2018-04-24	2,266	2,270	2,236	2,267	450,000	1,133.50
2018-04-23	2,247	2,256	2,237	2,248	349,000	1,124
2018-04-20	2,252	2,257	2,238	2,249	504,200	1,124.50
2018-04-19	2,298	2,298	2,257	2,261	478,400	1,130.50
2018-04-18	2,260	2,285	2,256	2,275	456,600	1,137.50
2018-04-17	2,248	2,270	2,244	2,256	430,900	1,128
2018-04-16	2,232	2,253	2,227	2,248	214,600	1,124
2018-04-13	2,244	2,251	2,213	2,227	403,300	1,113.50
2018-04-12	2,224	2,236	2,207	2,230	273,200	1,115
2018-04-11	2,249	2,249	2,199	2,224	462,300	1,112
2018-04-10	2,239	2,277	2,223	2,246	550,500	1,123
2018-04-09	2,233	2,261	2,230	2,252	672,700	1,126
2018-04-06	2,234	2,263	2,211	2,227	473,800	1,113.50
2018-04-05	2,213	2,225	2,194	2,218	406,200	1,109
2018-04-04	2,175	2,193	2,154	2,182	484,800	1,091
2018-04-03	2,133	2,172	2,127	2,165	433,700	1,082.50
2018-03-30	2,170	2,170	2,135	2,150	368,800	1,075
2018-03-29	2,166	2,179	2,141	2,154	554,300	1,077
2018-03-28	2,122	2,142	2,105	2,141	590,400	1,070.50
2018-03-27	2,123	2,176	2,110	2,174	844,400	1,087
2018-03-26	2,068	2,090	2,056	2,090	534,300	1,045
2018-03-23	2,121	2,134	2,076	2,079	600,400	1,039.50
2018-03-22	2,161	2,181	2,153	2,178	678,400	1,089
2018-03-20	2,160	2,170	2,147	2,168	425,200	1,084
2018-03-19	2,201	2,201	2,177	2,185	310,100	1,092.50
2018-03-16	2,228	2,240	2,198	2,210	749,900	1,105
2018-03-15	2,183	2,216	2,179	2,213	408,300	1,106.50
2018-03-14	2,186	2,196	2,168	2,193	616,800	1,096.50
2018-03-13	2,185	2,204	2,170	2,202	461,200	1,101
2018-03-12	2,203	2,203	2,177	2,195	492,200	1,097.50
2018-03-09	2,170	2,177	2,144	2,164	721,300	1,082
2018-03-08	2,158	2,169	2,131	2,139	455,100	1,069.50
2018-03-07	2,131	2,157	2,122	2,123	622,500	1,061.50
2018-03-06	2,152	2,174	2,141	2,147	408,200	1,073.50
2018-03-05	2,099	2,144	2,097	2,142	403,500	1,071
2018-03-02	2,107	2,128	2,104	2,112	408,300	1,056
2018-03-01	2,189	2,190	2,142	2,153	527,700	1,076.50
2018-02-28	2,198	2,235	2,196	2,212	723,300	1,106
2018-02-27	2,220	2,223	2,185	2,202	403,000	1,101
2018-02-26	2,203	2,210	2,181	2,203	347,200	1,101.50
2018-02-23	2,165	2,182	2,153	2,178	393,200	1,089
2018-02-22	2,171	2,174	2,142	2,150	628,200	1,075
2018-02-21	2,218	2,233	2,202	2,209	660,800	1,104.50
2018-02-20	2,193	2,230	2,186	2,219	520,400	1,109.50
2018-02-19	2,183	2,207	2,158	2,202	497,200	1,101
2018-02-16	2,154	2,182	2,145	2,165	1,077,600	1,082.50
2018-02-15	2,131	2,149	2,125	2,135	670,300	1,067.50
2018-02-14	2,178	2,189	2,118	2,127	782,800	1,063.50
2018-02-13	2,188	2,215	2,161	2,177	1,066,800	1,088.50
2018-02-09	2,177	2,198	2,168	2,185	675,300	1,092.50
2018-02-08	2,260	2,289	2,247	2,252	678,400	1,126
2018-02-07	2,287	2,355	2,248	2,249	1,017,100	1,124.50
2018-02-06	2,286	2,314	2,239	2,279	1,359,400	1,139.50
2018-02-05	2,419	2,431	2,395	2,399	479,800	1,199.50
2018-02-02	2,440	2,481	2,435	2,474	597,000	1,237
2018-02-01	2,440	2,484	2,437	2,480	555,000	1,240
2018-01-31	2,460	2,493	2,430	2,430	783,000	1,215
2018-01-30	2,546	2,559	2,485	2,487	498,800	1,243.50
2018-01-29	2,540	2,550	2,521	2,541	451,500	1,270.50
2018-01-26	2,540	2,563	2,531	2,544	545,200	1,272
2018-01-25	2,500	2,539	2,495	2,531	518,500	1,265.50
2018-01-24	2,511	2,530	2,496	2,518	382,400	1,259
2018-01-23	2,486	2,513	2,481	2,510	290,400	1,255
2018-01-22	2,495	2,499	2,452	2,468	379,700	1,234
2018-01-19	2,468	2,470	2,450	2,460	221,400	1,230
2018-01-18	2,510	2,511	2,457	2,458	516,800	1,229
2018-01-17	2,445	2,484	2,445	2,481	450,700	1,240.50
2018-01-16	2,443	2,464	2,438	2,458	396,200	1,229
2018-01-15	2,462	2,466	2,438	2,445	419,400	1,222.50
2018-01-12	2,460	2,463	2,445	2,449	492,600	1,224.50
2018-01-11	2,457	2,465	2,446	2,465	461,100	1,232.50
2018-01-10	2,451	2,471	2,433	2,467	671,600	1,233.50
2018-01-09	2,468	2,468	2,417	2,438	743,300	1,219
2018-01-05	2,446	2,446	2,421	2,443	539,700	1,221.50
2018-01-04	2,420	2,436	2,378	2,436	661,300	1,218

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 [2018年度]

4732 (株)ユー・エス・エスの時系列データ [2018年度]