4732 (株)ユー・エス・エスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,100	2,106	2,084	2,086	448,700	1,043
2020-12-29	2,074	2,097	2,070	2,091	644,400	1,045.50
2020-12-28	2,047	2,077	2,045	2,074	603,300	1,037
2020-12-25	2,049	2,057	2,029	2,035	259,900	1,017.50
2020-12-24	2,048	2,063	2,028	2,036	332,300	1,018
2020-12-23	2,063	2,073	2,045	2,058	269,900	1,029
2020-12-22	2,053	2,059	2,036	2,049	444,200	1,024.50
2020-12-21	2,086	2,091	2,060	2,080	466,100	1,040
2020-12-18	2,078	2,091	2,066	2,078	847,000	1,039
2020-12-17	2,070	2,101	2,054	2,090	680,800	1,045
2020-12-16	2,090	2,110	2,084	2,092	804,300	1,046
2020-12-15	2,121	2,130	2,078	2,092	425,600	1,046
2020-12-14	2,094	2,165	2,090	2,112	661,300	1,056
2020-12-11	2,085	2,095	2,066	2,094	582,900	1,047
2020-12-10	2,080	2,094	2,046	2,082	833,500	1,041
2020-12-09	2,069	2,094	2,060	2,092	411,900	1,046
2020-12-08	2,072	2,088	2,063	2,067	400,500	1,033.50
2020-12-07	2,086	2,115	2,066	2,075	720,500	1,037.50
2020-12-04	2,125	2,150	2,101	2,116	733,900	1,058
2020-12-03	2,138	2,167	2,131	2,156	748,400	1,078
2020-12-02	2,230	2,236	2,140	2,151	986,500	1,075.50
2020-12-01	2,214	2,232	2,202	2,213	688,500	1,106.50
2020-11-30	2,249	2,266	2,166	2,184	1,122,000	1,092
2020-11-27	2,244	2,276	2,237	2,250	656,300	1,125
2020-11-26	2,235	2,246	2,222	2,235	464,000	1,117.50
2020-11-25	2,310	2,313	2,255	2,259	529,400	1,129.50
2020-11-24	2,250	2,290	2,246	2,280	695,500	1,140
2020-11-20	2,203	2,218	2,178	2,200	484,100	1,100
2020-11-19	2,189	2,229	2,181	2,225	575,900	1,112.50
2020-11-18	2,200	2,215	2,175	2,187	495,700	1,093.50
2020-11-17	2,189	2,210	2,170	2,208	513,400	1,104
2020-11-16	2,145	2,215	2,140	2,203	662,600	1,101.50
2020-11-13	2,166	2,166	2,104	2,134	724,300	1,067
2020-11-12	2,195	2,218	2,169	2,188	736,600	1,094
2020-11-11	2,296	2,297	2,207	2,226	955,000	1,113
2020-11-10	2,240	2,318	2,214	2,249	1,510,200	1,124.50
2020-11-09	2,032	2,049	2,017	2,040	503,000	1,020
2020-11-06	1,998	2,009	1,988	1,992	546,100	996
2020-11-05	1,985	2,003	1,965	1,999	412,600	999.50
2020-11-04	1,965	1,976	1,950	1,961	619,400	980.50
2020-11-02	1,919	1,949	1,919	1,933	552,200	966.50
2020-10-30	1,939	1,946	1,905	1,910	537,000	955
2020-10-29	1,946	1,958	1,939	1,939	410,000	969.50
2020-10-28	1,937	1,965	1,936	1,959	368,700	979.50
2020-10-27	1,945	1,954	1,922	1,953	398,400	976.50
2020-10-26	1,962	1,969	1,954	1,959	339,100	979.50
2020-10-23	1,968	1,978	1,943	1,962	417,800	981
2020-10-22	1,961	1,967	1,936	1,942	299,800	971
2020-10-21	1,980	1,988	1,961	1,967	503,200	983.50
2020-10-20	1,953	1,994	1,937	1,991	1,055,200	995.50
2020-10-19	1,975	1,994	1,974	1,983	294,500	991.50
2020-10-16	2,000	2,000	1,966	1,968	279,100	984
2020-10-15	2,000	2,025	1,996	2,000	634,200	1,000
2020-10-14	1,974	2,000	1,970	1,997	989,800	998.50
2020-10-13	1,975	1,991	1,966	1,970	723,400	985
2020-10-12	1,957	1,977	1,955	1,970	642,500	985
2020-10-09	1,967	1,981	1,959	1,964	436,400	982
2020-10-08	1,952	1,967	1,945	1,959	505,900	979.50
2020-10-07	1,933	1,946	1,923	1,936	687,200	968
2020-10-06	1,943	1,957	1,924	1,940	1,019,700	970
2020-10-05	1,935	1,958	1,918	1,940	851,500	970
2020-10-02	1,910	1,920	1,877	1,896	866,300	948
2020-09-30	1,908	1,919	1,879	1,879	560,900	939.50
2020-09-29	1,927	1,927	1,886	1,900	953,900	950
2020-09-28	1,901	1,962	1,901	1,962	1,434,700	981
2020-09-25	1,873	1,899	1,873	1,892	688,800	946
2020-09-24	1,892	1,895	1,869	1,872	665,800	936
2020-09-23	1,954	1,956	1,902	1,910	839,500	955
2020-09-18	1,916	1,941	1,909	1,936	833,400	968
2020-09-17	1,896	1,928	1,887	1,903	866,200	951.50
2020-09-16	1,908	1,910	1,875	1,885	469,400	942.50
2020-09-15	1,895	1,911	1,886	1,894	581,600	947
2020-09-14	1,889	1,901	1,885	1,897	459,700	948.50
2020-09-11	1,829	1,880	1,808	1,877	684,600	938.50
2020-09-10	1,840	1,840	1,818	1,828	829,800	914
2020-09-09	1,802	1,847	1,797	1,841	920,100	920.50
2020-09-08	1,791	1,840	1,788	1,834	722,200	917
2020-09-07	1,775	1,798	1,774	1,791	373,800	895.50
2020-09-04	1,745	1,777	1,745	1,776	473,600	888
2020-09-03	1,787	1,791	1,769	1,786	592,600	893
2020-09-02	1,801	1,807	1,782	1,782	727,600	891
2020-09-01	1,792	1,811	1,790	1,796	649,200	898
2020-08-31	1,806	1,830	1,791	1,791	997,500	895.50
2020-08-28	1,802	1,824	1,768	1,777	1,525,300	888.50
2020-08-27	1,847	1,848	1,810	1,818	756,500	909
2020-08-26	1,841	1,854	1,823	1,841	586,000	920.50
2020-08-25	1,877	1,892	1,850	1,852	891,100	926
2020-08-24	1,808	1,862	1,801	1,837	989,100	918.50
2020-08-21	1,803	1,820	1,795	1,801	493,500	900.50
2020-08-20	1,806	1,811	1,780	1,787	658,000	893.50
2020-08-19	1,795	1,813	1,782	1,810	632,700	905
2020-08-18	1,780	1,802	1,768	1,796	609,800	898
2020-08-17	1,766	1,775	1,750	1,750	418,800	875
2020-08-14	1,760	1,768	1,750	1,764	550,600	882
2020-08-13	1,753	1,759	1,728	1,754	723,000	877
2020-08-12	1,694	1,719	1,675	1,718	867,500	859
2020-08-11	1,679	1,700	1,674	1,694	503,300	847
2020-08-07	1,666	1,670	1,649	1,654	266,200	827
2020-08-06	1,655	1,664	1,651	1,658	357,800	829
2020-08-05	1,653	1,668	1,641	1,662	529,000	831
2020-08-04	1,686	1,710	1,647	1,686	1,032,800	843
2020-08-03	1,578	1,627	1,574	1,619	647,600	809.50
2020-07-31	1,611	1,613	1,571	1,571	645,200	785.50
2020-07-30	1,659	1,668	1,622	1,624	512,700	812
2020-07-29	1,676	1,678	1,645	1,658	533,300	829
2020-07-28	1,703	1,703	1,674	1,681	460,400	840.50
2020-07-27	1,702	1,702	1,674	1,696	384,300	848
2020-07-22	1,706	1,723	1,699	1,709	350,800	854.50
2020-07-21	1,732	1,732	1,701	1,718	415,100	859
2020-07-20	1,718	1,721	1,693	1,720	404,000	860
2020-07-17	1,741	1,743	1,716	1,729	571,100	864.50
2020-07-16	1,779	1,779	1,743	1,754	689,800	877
2020-07-15	1,715	1,764	1,712	1,762	727,600	881
2020-07-14	1,703	1,704	1,685	1,699	620,200	849.50
2020-07-13	1,684	1,713	1,677	1,707	779,300	853.50
2020-07-10	1,673	1,685	1,645	1,646	824,800	823
2020-07-09	1,690	1,696	1,670	1,676	1,189,300	838
2020-07-08	1,746	1,754	1,702	1,709	948,000	854.50
2020-07-07	1,754	1,763	1,720	1,735	774,900	867.50
2020-07-06	1,738	1,766	1,735	1,766	364,800	883
2020-07-03	1,755	1,764	1,721	1,735	517,700	867.50
2020-07-02	1,714	1,728	1,701	1,715	763,900	857.50
2020-07-01	1,726	1,734	1,689	1,698	551,200	849
2020-06-30	1,755	1,758	1,722	1,723	708,200	861.50
2020-06-29	1,741	1,751	1,722	1,732	433,400	866
2020-06-26	1,745	1,752	1,726	1,744	777,500	872
2020-06-25	1,731	1,754	1,728	1,738	509,400	869
2020-06-24	1,766	1,783	1,757	1,767	738,200	883.50
2020-06-23	1,791	1,815	1,779	1,786	866,000	893
2020-06-22	1,791	1,811	1,777	1,779	608,100	889.50
2020-06-19	1,826	1,835	1,786	1,788	1,026,700	894
2020-06-18	1,833	1,850	1,821	1,834	661,000	917
2020-06-17	1,888	1,896	1,847	1,859	384,600	929.50
2020-06-16	1,846	1,886	1,830	1,876	801,000	938
2020-06-15	1,868	1,877	1,821	1,821	775,500	910.50
2020-06-12	1,860	1,891	1,848	1,869	863,200	934.50
2020-06-11	1,913	1,961	1,910	1,918	1,113,300	959
2020-06-10	1,940	1,968	1,934	1,944	994,800	972
2020-06-09	1,922	1,932	1,917	1,921	457,600	960.50
2020-06-08	1,933	1,937	1,908	1,922	728,200	961
2020-06-05	1,894	1,932	1,894	1,914	1,057,900	957
2020-06-04	1,964	1,972	1,913	1,945	780,500	972.50
2020-06-03	1,921	1,939	1,907	1,930	858,300	965
2020-06-02	1,870	1,924	1,867	1,910	737,300	955
2020-06-01	1,870	1,882	1,842	1,873	660,600	936.50
2020-05-29	1,909	1,916	1,871	1,878	2,085,800	939
2020-05-28	1,896	1,920	1,876	1,912	1,246,600	956
2020-05-27	1,860	1,861	1,820	1,861	981,200	930.50
2020-05-26	1,810	1,815	1,790	1,813	643,200	906.50
2020-05-25	1,769	1,796	1,754	1,788	690,800	894
2020-05-22	1,770	1,770	1,737	1,742	504,400	871
2020-05-21	1,770	1,778	1,751	1,759	676,200	879.50
2020-05-20	1,740	1,770	1,736	1,767	757,700	883.50
2020-05-19	1,777	1,785	1,738	1,747	820,200	873.50
2020-05-18	1,733	1,748	1,717	1,741	774,500	870.50
2020-05-15	1,720	1,726	1,681	1,707	644,700	853.50
2020-05-14	1,730	1,739	1,679	1,691	931,100	845.50
2020-05-13	1,714	1,755	1,698	1,744	943,800	872
2020-05-12	1,765	1,773	1,752	1,766	671,600	883
2020-05-11	1,740	1,759	1,736	1,759	487,000	879.50
2020-05-08	1,722	1,740	1,715	1,740	623,000	870
2020-05-07	1,685	1,695	1,672	1,688	657,000	844
2020-05-01	1,691	1,708	1,669	1,680	403,100	840
2020-04-30	1,735	1,738	1,707	1,710	695,200	855
2020-04-28	1,696	1,715	1,678	1,702	452,000	851
2020-04-27	1,692	1,705	1,679	1,692	408,600	846
2020-04-24	1,671	1,681	1,656	1,670	837,200	835
2020-04-23	1,679	1,686	1,666	1,670	594,500	835
2020-04-22	1,641	1,693	1,632	1,672	665,700	836
2020-04-21	1,657	1,666	1,627	1,650	576,800	825
2020-04-20	1,657	1,679	1,651	1,672	688,900	836
2020-04-17	1,688	1,707	1,648	1,655	847,500	827.50
2020-04-16	1,668	1,683	1,655	1,668	1,164,000	834
2020-04-15	1,658	1,697	1,653	1,686	1,610,800	843
2020-04-14	1,634	1,647	1,613	1,640	901,700	820
2020-04-13	1,627	1,631	1,611	1,619	445,600	809.50
2020-04-10	1,670	1,670	1,603	1,635	811,800	817.50
2020-04-09	1,648	1,658	1,605	1,643	1,203,500	821.50
2020-04-08	1,598	1,678	1,583	1,665	1,714,000	832.50
2020-04-07	1,564	1,596	1,549	1,577	1,179,500	788.50
2020-04-06	1,472	1,505	1,467	1,497	1,079,300	748.50
2020-04-03	1,469	1,514	1,463	1,477	1,155,000	738.50
2020-04-02	1,443	1,476	1,437	1,463	1,097,100	731.50
2020-04-01	1,474	1,503	1,436	1,450	1,086,500	725
2020-03-31	1,516	1,550	1,486	1,486	1,034,700	743
2020-03-30	1,500	1,508	1,417	1,500	1,328,000	750
2020-03-27	1,567	1,592	1,518	1,583	1,612,700	791.50
2020-03-26	1,540	1,545	1,506	1,527	1,165,100	763.50
2020-03-25	1,549	1,553	1,502	1,549	1,106,300	774.50
2020-03-24	1,490	1,532	1,477	1,529	1,108,700	764.50
2020-03-23	1,472	1,525	1,393	1,460	1,553,100	730
2020-03-19	1,473	1,495	1,441	1,460	1,518,300	730
2020-03-18	1,435	1,464	1,407	1,428	1,352,500	714
2020-03-17	1,330	1,432	1,299	1,419	1,454,200	709.50
2020-03-16	1,389	1,399	1,342	1,346	1,189,400	673
2020-03-13	1,396	1,437	1,355	1,406	2,330,500	703
2020-03-12	1,475	1,504	1,439	1,456	1,466,600	728
2020-03-11	1,531	1,561	1,523	1,528	1,237,400	764
2020-03-10	1,544	1,573	1,509	1,563	1,335,500	781.50
2020-03-09	1,586	1,603	1,533	1,550	650,300	775
2020-03-06	1,670	1,672	1,623	1,635	581,300	817.50
2020-03-05	1,712	1,719	1,685	1,693	472,800	846.50
2020-03-04	1,657	1,703	1,650	1,684	753,300	842
2020-03-03	1,719	1,727	1,681	1,681	1,058,600	840.50
2020-03-02	1,670	1,728	1,653	1,707	1,429,600	853.50
2020-02-28	1,758	1,761	1,695	1,706	1,379,000	853
2020-02-27	1,819	1,823	1,782	1,783	1,347,700	891.50
2020-02-26	1,780	1,817	1,775	1,804	1,128,900	902
2020-02-25	1,763	1,808	1,763	1,792	926,200	896
2020-02-21	1,870	1,878	1,850	1,852	741,400	926
2020-02-20	1,884	1,892	1,878	1,884	652,900	942
2020-02-19	1,888	1,893	1,875	1,878	517,500	939
2020-02-18	1,900	1,906	1,868	1,877	585,000	938.50
2020-02-17	1,922	1,934	1,902	1,904	367,000	952
2020-02-14	1,953	1,959	1,922	1,929	792,100	964.50
2020-02-13	1,976	1,985	1,957	1,967	639,200	983.50
2020-02-12	1,972	2,000	1,970	1,995	1,131,300	997.50
2020-02-10	1,979	1,990	1,965	1,970	588,800	985
2020-02-07	1,998	2,011	1,994	2,006	449,800	1,003
2020-02-06	2,024	2,031	2,009	2,014	775,700	1,007
2020-02-05	1,997	2,008	1,990	1,996	652,900	998
2020-02-04	1,964	1,972	1,951	1,969	650,800	984.50
2020-02-03	1,951	1,968	1,947	1,966	625,200	983
2020-01-31	2,016	2,019	1,997	2,000	740,400	1,000
2020-01-30	2,020	2,020	1,981	2,002	718,300	1,001
2020-01-29	1,978	2,027	1,978	2,024	1,065,900	1,012
2020-01-28	1,956	1,986	1,954	1,981	834,000	990.50
2020-01-27	1,961	1,970	1,957	1,960	495,500	980
2020-01-24	2,004	2,007	1,990	2,007	491,600	1,003.50
2020-01-23	2,018	2,022	2,005	2,006	504,300	1,003
2020-01-22	2,020	2,027	2,010	2,021	654,600	1,010.50
2020-01-21	2,008	2,022	2,002	2,006	323,000	1,003
2020-01-20	2,014	2,021	2,008	2,015	379,300	1,007.50
2020-01-17	2,048	2,052	2,016	2,023	556,800	1,011.50
2020-01-16	2,031	2,042	2,018	2,029	464,200	1,014.50
2020-01-15	2,027	2,032	2,017	2,031	469,400	1,015.50
2020-01-14	2,035	2,042	2,028	2,035	341,300	1,017.50
2020-01-10	2,034	2,049	2,034	2,040	350,000	1,020
2020-01-09	2,050	2,061	2,040	2,055	404,400	1,027.50
2020-01-08	2,039	2,045	2,007	2,037	469,200	1,018.50
2020-01-07	2,037	2,082	2,032	2,080	568,000	1,040
2020-01-06	2,040	2,051	2,011	2,023	681,700	1,011.50

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 [2020年度]

4732 (株)ユー・エス・エスの時系列データ [2020年度]