4732 (株)ユー・エス・エスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,095	2,096	2,065	2,066	276,300	1,033
2019-12-27	2,102	2,109	2,091	2,092	414,500	1,046
2019-12-26	2,070	2,083	2,070	2,077	249,500	1,038.50
2019-12-25	2,086	2,086	2,070	2,070	190,100	1,035
2019-12-24	2,080	2,090	2,078	2,081	240,600	1,040.50
2019-12-23	2,068	2,081	2,066	2,071	514,900	1,035.50
2019-12-20	2,046	2,069	2,046	2,059	784,400	1,029.50
2019-12-19	2,049	2,072	2,048	2,052	527,500	1,026
2019-12-18	2,080	2,082	2,056	2,063	580,400	1,031.50
2019-12-17	2,098	2,106	2,088	2,099	562,200	1,049.50
2019-12-16	2,090	2,112	2,090	2,098	397,400	1,049
2019-12-13	2,099	2,134	2,087	2,098	928,800	1,049
2019-12-12	2,090	2,095	2,061	2,072	480,300	1,036
2019-12-11	2,092	2,093	2,069	2,080	505,100	1,040
2019-12-10	2,105	2,113	2,095	2,102	349,300	1,051
2019-12-09	2,125	2,129	2,106	2,115	275,500	1,057.50
2019-12-06	2,114	2,121	2,090	2,105	494,400	1,052.50
2019-12-05	2,132	2,132	2,109	2,128	501,200	1,064
2019-12-04	2,108	2,120	2,100	2,113	552,800	1,056.50
2019-12-03	2,125	2,132	2,115	2,121	486,800	1,060.50
2019-12-02	2,139	2,149	2,128	2,131	394,300	1,065.50
2019-11-29	2,145	2,151	2,120	2,122	314,500	1,061
2019-11-28	2,152	2,152	2,126	2,130	293,300	1,065
2019-11-27	2,149	2,162	2,135	2,157	397,600	1,078.50
2019-11-26	2,159	2,159	2,133	2,142	1,100,100	1,071
2019-11-25	2,143	2,145	2,131	2,138	297,300	1,069
2019-11-22	2,122	2,135	2,114	2,120	541,300	1,060
2019-11-21	2,098	2,130	2,083	2,123	646,500	1,061.50
2019-11-20	2,078	2,098	2,076	2,091	670,100	1,045.50
2019-11-19	2,101	2,114	2,100	2,107	390,400	1,053.50
2019-11-18	2,081	2,107	2,076	2,107	572,100	1,053.50
2019-11-15	2,142	2,148	2,110	2,114	665,200	1,057
2019-11-14	2,186	2,194	2,128	2,134	564,300	1,067
2019-11-13	2,214	2,236	2,182	2,184	870,500	1,092
2019-11-12	2,148	2,200	2,103	2,180	1,642,500	1,090
2019-11-11	2,066	2,098	2,066	2,098	510,400	1,049
2019-11-08	2,054	2,062	2,034	2,055	657,400	1,027.50
2019-11-07	2,051	2,060	2,029	2,042	626,600	1,021
2019-11-06	2,051	2,052	2,026	2,027	539,500	1,013.50
2019-11-05	2,045	2,055	2,026	2,044	1,062,300	1,022
2019-11-01	2,079	2,080	2,053	2,068	620,800	1,034
2019-10-31	2,109	2,117	2,096	2,106	750,200	1,053
2019-10-30	2,070	2,111	2,067	2,107	1,602,500	1,053.50
2019-10-29	2,046	2,084	2,043	2,065	767,300	1,032.50
2019-10-28	2,035	2,037	2,011	2,033	659,900	1,016.50
2019-10-25	2,036	2,037	2,021	2,035	647,300	1,017.50
2019-10-24	2,048	2,050	2,026	2,030	544,900	1,015
2019-10-23	2,024	2,030	1,986	2,026	542,100	1,013
2019-10-21	2,000	2,013	1,997	2,003	480,400	1,001.50
2019-10-18	2,028	2,043	2,004	2,010	668,500	1,005
2019-10-17	2,027	2,041	2,022	2,029	495,000	1,014.50
2019-10-16	2,050	2,063	2,035	2,043	696,700	1,021.50
2019-10-15	2,049	2,050	2,032	2,037	539,400	1,018.50
2019-10-11	2,025	2,025	2,005	2,017	384,300	1,008.50
2019-10-10	2,008	2,012	1,977	2,009	532,700	1,004.50
2019-10-09	1,998	2,030	1,980	2,028	717,900	1,014
2019-10-08	2,031	2,035	1,999	2,012	779,400	1,006
2019-10-07	2,012	2,032	2,012	2,019	379,200	1,009.50
2019-10-04	1,999	2,014	1,989	2,009	442,900	1,004.50
2019-10-03	2,031	2,042	1,997	2,012	538,200	1,006
2019-10-02	2,091	2,095	2,059	2,071	642,800	1,035.50
2019-10-01	2,119	2,119	2,090	2,095	377,500	1,047.50
2019-09-30	2,089	2,109	2,077	2,097	698,200	1,048.50
2019-09-27	2,091	2,097	2,051	2,090	661,200	1,045
2019-09-26	2,134	2,142	2,095	2,104	806,700	1,052
2019-09-25	2,117	2,133	2,107	2,116	427,900	1,058
2019-09-24	2,100	2,132	2,100	2,115	511,300	1,057.50
2019-09-20	2,109	2,109	2,077	2,086	871,800	1,043
2019-09-19	2,082	2,116	2,081	2,104	438,100	1,052
2019-09-18	2,061	2,074	2,056	2,066	424,300	1,033
2019-09-17	2,057	2,066	2,040	2,062	498,900	1,031
2019-09-13	2,036	2,050	2,016	2,046	807,200	1,023
2019-09-12	2,037	2,047	2,022	2,031	591,000	1,015.50
2019-09-11	1,999	2,027	1,984	2,026	766,700	1,013
2019-09-10	2,036	2,039	2,015	2,020	428,800	1,010
2019-09-09	2,014	2,046	2,007	2,045	448,800	1,022.50
2019-09-06	2,009	2,017	2,000	2,009	260,100	1,004.50
2019-09-05	1,994	2,019	1,983	2,007	561,500	1,003.50
2019-09-04	1,971	1,982	1,966	1,973	377,600	986.50
2019-09-03	1,983	2,005	1,977	1,997	508,200	998.50
2019-09-02	1,995	2,011	1,981	1,982	333,700	991
2019-08-30	2,021	2,039	2,001	2,008	931,800	1,004
2019-08-29	2,045	2,048	1,996	2,013	435,800	1,006.50
2019-08-28	1,997	2,018	1,995	2,013	827,900	1,006.50
2019-08-27	2,006	2,026	1,991	2,021	746,700	1,010.50
2019-08-26	1,954	1,971	1,948	1,966	506,300	983
2019-08-23	1,995	2,005	1,978	1,994	657,300	997
2019-08-22	1,972	1,986	1,956	1,981	756,800	990.50
2019-08-21	1,949	1,961	1,920	1,958	785,900	979
2019-08-20	1,919	1,968	1,912	1,961	720,900	980.50
2019-08-19	1,928	1,933	1,905	1,906	430,000	953
2019-08-16	1,893	1,921	1,892	1,906	519,300	953
2019-08-15	1,889	1,903	1,875	1,901	423,600	950.50
2019-08-14	1,930	1,940	1,921	1,934	593,300	967
2019-08-13	1,919	1,942	1,909	1,914	645,600	957
2019-08-09	1,903	1,928	1,900	1,913	615,300	956.50
2019-08-08	1,886	1,907	1,854	1,889	1,057,700	944.50
2019-08-07	1,874	1,906	1,828	1,846	1,454,800	923
2019-08-06	2,010	2,092	2,005	2,082	590,800	1,041
2019-08-05	2,079	2,092	2,053	2,085	469,800	1,042.50
2019-08-02	2,120	2,134	2,093	2,110	549,200	1,055
2019-08-01	2,143	2,160	2,134	2,152	550,000	1,076
2019-07-31	2,186	2,187	2,152	2,167	579,900	1,083.50
2019-07-30	2,182	2,209	2,178	2,208	466,000	1,104
2019-07-29	2,178	2,185	2,172	2,181	349,900	1,090.50
2019-07-26	2,176	2,184	2,165	2,176	232,400	1,088
2019-07-25	2,186	2,196	2,181	2,189	238,200	1,094.50
2019-07-24	2,199	2,208	2,172	2,185	744,300	1,092.50
2019-07-23	2,120	2,167	2,118	2,152	244,900	1,076
2019-07-22	2,144	2,152	2,131	2,134	329,000	1,067
2019-07-19	2,118	2,167	2,109	2,153	357,000	1,076.50
2019-07-18	2,156	2,163	2,106	2,113	524,200	1,056.50
2019-07-17	2,166	2,176	2,153	2,175	351,700	1,087.50
2019-07-16	2,190	2,194	2,170	2,174	408,900	1,087
2019-07-12	2,190	2,194	2,173	2,181	355,400	1,090.50
2019-07-11	2,163	2,177	2,162	2,174	420,400	1,087
2019-07-10	2,133	2,160	2,130	2,155	582,300	1,077.50
2019-07-09	2,150	2,178	2,147	2,149	556,000	1,074.50
2019-07-08	2,173	2,173	2,144	2,147	348,600	1,073.50
2019-07-05	2,152	2,160	2,140	2,158	412,100	1,079
2019-07-04	2,186	2,191	2,157	2,158	666,100	1,079
2019-07-03	2,191	2,199	2,165	2,178	671,500	1,089
2019-07-02	2,200	2,213	2,197	2,201	685,100	1,100.50
2019-07-01	2,173	2,188	2,149	2,184	621,500	1,092
2019-06-28	2,136	2,144	2,111	2,123	690,300	1,061.50
2019-06-27	2,145	2,151	2,132	2,145	466,900	1,072.50
2019-06-26	2,132	2,158	2,117	2,152	629,700	1,076
2019-06-25	2,135	2,172	2,132	2,149	513,000	1,074.50
2019-06-24	2,155	2,162	2,142	2,143	477,700	1,071.50
2019-06-21	2,178	2,179	2,149	2,165	930,500	1,082.50
2019-06-20	2,197	2,199	2,175	2,183	330,800	1,091.50
2019-06-19	2,188	2,195	2,167	2,185	511,700	1,092.50
2019-06-18	2,172	2,195	2,163	2,171	627,700	1,085.50
2019-06-17	2,177	2,183	2,173	2,180	634,500	1,090
2019-06-14	2,150	2,168	2,128	2,168	679,100	1,084
2019-06-13	2,108	2,135	2,103	2,135	584,100	1,067.50
2019-06-12	2,109	2,132	2,106	2,115	400,400	1,057.50
2019-06-11	2,112	2,125	2,104	2,121	350,500	1,060.50
2019-06-10	2,112	2,135	2,096	2,128	384,900	1,064
2019-06-07	2,071	2,091	2,058	2,091	452,200	1,045.50
2019-06-06	2,062	2,087	2,047	2,080	519,700	1,040
2019-06-05	2,071	2,085	2,062	2,074	736,700	1,037
2019-06-04	2,073	2,077	2,040	2,053	567,500	1,026.50
2019-06-03	2,029	2,066	2,029	2,063	484,300	1,031.50
2019-05-31	2,051	2,073	2,043	2,063	722,900	1,031.50
2019-05-30	2,023	2,053	2,021	2,051	634,500	1,025.50
2019-05-29	2,010	2,051	2,008	2,041	682,600	1,020.50
2019-05-28	2,036	2,056	2,025	2,042	837,700	1,021
2019-05-27	2,043	2,054	2,030	2,047	463,700	1,023.50
2019-05-24	2,026	2,057	2,023	2,040	716,600	1,020
2019-05-23	2,030	2,061	2,027	2,053	568,600	1,026.50
2019-05-22	2,080	2,081	2,044	2,052	779,400	1,026
2019-05-21	2,041	2,070	2,041	2,060	529,500	1,030
2019-05-20	2,075	2,085	2,065	2,078	457,400	1,039
2019-05-17	2,029	2,057	2,018	2,045	500,000	1,022.50
2019-05-16	1,998	2,026	1,991	2,024	425,900	1,012
2019-05-15	1,988	2,005	1,968	2,005	475,600	1,002.50
2019-05-14	2,026	2,038	1,950	1,986	1,086,500	993
2019-05-13	2,031	2,067	2,021	2,026	573,300	1,013
2019-05-10	2,018	2,058	2,014	2,031	599,400	1,015.50
2019-05-09	2,032	2,039	1,990	2,005	596,600	1,002.50
2019-05-08	2,074	2,080	2,041	2,052	605,400	1,026
2019-05-07	2,109	2,128	2,099	2,107	619,000	1,053.50
2019-04-26	2,117	2,130	2,097	2,126	569,000	1,063
2019-04-25	2,129	2,150	2,112	2,135	523,800	1,067.50
2019-04-24	2,113	2,123	2,090	2,106	541,800	1,053
2019-04-23	2,087	2,097	2,080	2,089	426,000	1,044.50
2019-04-22	2,076	2,091	2,062	2,091	306,300	1,045.50
2019-04-19	2,110	2,119	2,081	2,087	291,700	1,043.50
2019-04-18	2,096	2,103	2,074	2,081	234,400	1,040.50
2019-04-17	2,084	2,102	2,071	2,102	329,200	1,051
2019-04-16	2,105	2,110	2,084	2,097	404,700	1,048.50
2019-04-15	2,135	2,141	2,098	2,109	470,600	1,054.50
2019-04-12	2,098	2,106	2,086	2,098	289,600	1,049
2019-04-11	2,089	2,096	2,078	2,090	389,600	1,045
2019-04-10	2,074	2,079	2,066	2,074	216,800	1,037
2019-04-09	2,086	2,095	2,077	2,084	443,000	1,042
2019-04-08	2,107	2,118	2,097	2,112	351,700	1,056
2019-04-05	2,117	2,126	2,100	2,110	388,000	1,055
2019-04-04	2,110	2,122	2,101	2,120	386,900	1,060
2019-04-03	2,100	2,101	2,078	2,101	393,600	1,050.50
2019-04-02	2,112	2,118	2,088	2,089	444,500	1,044.50
2019-04-01	2,072	2,109	2,069	2,092	522,400	1,046
2019-03-29	2,031	2,059	2,030	2,054	482,900	1,027
2019-03-28	2,041	2,049	2,015	2,025	339,100	1,012.50
2019-03-27	2,074	2,078	2,048	2,070	500,700	1,035
2019-03-26	2,018	2,077	2,013	2,069	808,000	1,034.50
2019-03-25	2,026	2,028	1,971	1,988	441,600	994
2019-03-22	2,049	2,052	2,034	2,042	419,400	1,021
2019-03-20	2,035	2,044	2,017	2,038	518,700	1,019
2019-03-19	2,021	2,021	2,003	2,013	301,600	1,006.50
2019-03-18	2,000	2,024	1,993	2,021	452,100	1,010.50
2019-03-15	1,972	2,002	1,966	1,976	918,000	988
2019-03-14	2,015	2,015	1,971	1,971	613,700	985.50
2019-03-13	1,975	1,993	1,956	1,970	531,100	985
2019-03-12	1,990	2,009	1,981	1,985	766,700	992.50
2019-03-11	1,995	1,999	1,977	1,978	567,600	989
2019-03-08	1,995	2,009	1,987	1,996	796,500	998
2019-03-07	2,001	2,007	1,987	2,001	615,500	1,000.50
2019-03-06	2,006	2,020	2,006	2,015	412,700	1,007.50
2019-03-05	2,031	2,040	1,999	2,005	743,600	1,002.50
2019-03-04	2,050	2,051	2,036	2,038	444,300	1,019
2019-03-01	2,010	2,046	2,010	2,032	484,100	1,016
2019-02-28	2,016	2,035	2,015	2,028	695,600	1,014
2019-02-27	2,025	2,038	2,016	2,016	623,300	1,008
2019-02-26	2,034	2,035	2,010	2,018	302,800	1,009
2019-02-25	2,032	2,033	2,014	2,021	280,900	1,010.50
2019-02-22	2,010	2,022	2,006	2,012	255,600	1,006
2019-02-21	2,023	2,025	1,989	2,011	446,700	1,005.50
2019-02-20	1,994	2,025	1,994	2,016	322,900	1,008
2019-02-19	2,022	2,025	2,006	2,016	358,800	1,008
2019-02-18	2,031	2,043	2,009	2,029	313,900	1,014.50
2019-02-15	1,986	1,998	1,972	1,991	320,600	995.50
2019-02-14	2,017	2,026	2,001	2,001	386,400	1,000.50
2019-02-13	1,999	2,037	1,988	2,023	847,300	1,011.50
2019-02-12	1,886	1,932	1,877	1,923	649,700	961.50
2019-02-08	1,907	1,915	1,886	1,897	383,000	948.50
2019-02-07	1,948	1,948	1,915	1,929	218,500	964.50
2019-02-06	1,959	1,965	1,946	1,953	261,100	976.50
2019-02-05	1,959	1,959	1,933	1,945	405,500	972.50
2019-02-04	1,934	1,957	1,925	1,946	356,100	973
2019-02-01	1,907	1,922	1,897	1,919	499,800	959.50
2019-01-31	1,917	1,928	1,891	1,904	726,000	952
2019-01-30	1,874	1,886	1,861	1,885	544,700	942.50
2019-01-29	1,865	1,881	1,854	1,871	479,200	935.50
2019-01-28	1,845	1,868	1,841	1,852	337,200	926
2019-01-25	1,845	1,878	1,838	1,867	488,900	933.50
2019-01-24	1,844	1,861	1,821	1,860	329,300	930
2019-01-23	1,851	1,862	1,837	1,844	485,900	922
2019-01-22	1,889	1,892	1,864	1,871	207,700	935.50
2019-01-21	1,889	1,896	1,865	1,878	311,300	939
2019-01-18	1,883	1,899	1,873	1,886	363,600	943
2019-01-17	1,884	1,895	1,857	1,873	440,500	936.50
2019-01-16	1,862	1,886	1,845	1,869	466,200	934.50
2019-01-15	1,841	1,881	1,831	1,858	458,500	929
2019-01-11	1,878	1,886	1,856	1,875	426,100	937.50
2019-01-10	1,855	1,875	1,841	1,866	406,000	933
2019-01-09	1,863	1,884	1,859	1,874	531,600	937
2019-01-08	1,872	1,875	1,839	1,843	586,900	921.50
2019-01-07	1,868	1,889	1,851	1,871	401,000	935.50
2019-01-04	1,809	1,833	1,784	1,828	527,400	914

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 [2019年度]

4732 (株)ユー・エス・エスの時系列データ [2019年度]