4732 (株)ユー・エス・エスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,120	2,135	2,094	2,095	398,900	1,047.50
2022-12-29	2,125	2,133	2,106	2,127	283,700	1,063.50
2022-12-28	2,144	2,155	2,133	2,140	268,400	1,070
2022-12-27	2,142	2,152	2,137	2,144	144,000	1,072
2022-12-26	2,129	2,136	2,108	2,132	152,500	1,066
2022-12-23	2,131	2,138	2,119	2,127	329,900	1,063.50
2022-12-22	2,131	2,151	2,106	2,149	411,900	1,074.50
2022-12-21	2,130	2,138	2,109	2,115	530,000	1,057.50
2022-12-20	2,192	2,203	2,128	2,148	580,000	1,074
2022-12-19	2,191	2,209	2,185	2,199	334,900	1,099.50
2022-12-16	2,234	2,243	2,201	2,212	810,600	1,106
2022-12-15	2,233	2,244	2,222	2,232	514,400	1,116
2022-12-14	2,242	2,256	2,216	2,243	627,100	1,121.50
2022-12-13	2,186	2,232	2,186	2,224	682,300	1,112
2022-12-12	2,184	2,199	2,176	2,179	402,300	1,089.50
2022-12-09	2,145	2,195	2,145	2,186	616,100	1,093
2022-12-08	2,173	2,173	2,142	2,159	481,100	1,079.50
2022-12-07	2,153	2,184	2,153	2,165	623,000	1,082.50
2022-12-06	2,141	2,172	2,128	2,162	846,500	1,081
2022-12-05	2,142	2,154	2,123	2,140	653,700	1,070
2022-12-02	2,188	2,188	2,111	2,142	978,600	1,071
2022-12-01	2,286	2,293	2,218	2,219	625,300	1,109.50
2022-11-30	2,257	2,304	2,249	2,296	2,624,100	1,148
2022-11-29	2,292	2,295	2,254	2,260	823,200	1,130
2022-11-28	2,290	2,312	2,282	2,295	1,019,600	1,147.50
2022-11-25	2,270	2,303	2,270	2,281	982,500	1,140.50
2022-11-24	2,228	2,263	2,216	2,252	894,800	1,126
2022-11-22	2,169	2,216	2,166	2,205	748,000	1,102.50
2022-11-21	2,150	2,173	2,145	2,160	512,000	1,080
2022-11-18	2,152	2,157	2,132	2,151	740,400	1,075.50
2022-11-17	2,162	2,187	2,141	2,150	569,700	1,075
2022-11-16	2,150	2,186	2,134	2,158	510,200	1,079
2022-11-15	2,151	2,156	2,133	2,149	566,900	1,074.50
2022-11-14	2,152	2,171	2,150	2,151	756,200	1,075.50
2022-11-11	2,169	2,198	2,160	2,162	777,200	1,081
2022-11-10	2,209	2,209	2,176	2,176	646,800	1,088
2022-11-09	2,190	2,221	2,151	2,194	884,800	1,097
2022-11-08	2,190	2,222	2,190	2,218	689,800	1,109
2022-11-07	2,188	2,206	2,173	2,190	585,200	1,095
2022-11-04	2,178	2,195	2,165	2,169	760,700	1,084.50
2022-11-02	2,216	2,220	2,193	2,203	786,700	1,101.50
2022-11-01	2,212	2,235	2,210	2,228	680,500	1,114
2022-10-31	2,252	2,265	2,219	2,247	687,500	1,123.50
2022-10-28	2,214	2,232	2,200	2,220	3,702,200	1,110
2022-10-27	2,225	2,248	2,217	2,229	964,400	1,114.50
2022-10-26	2,197	2,242	2,197	2,226	830,500	1,113
2022-10-25	2,192	2,193	2,160	2,172	1,155,500	1,086
2022-10-24	2,233	2,234	2,193	2,202	567,900	1,101
2022-10-21	2,218	2,231	2,203	2,209	593,000	1,104.50
2022-10-20	2,205	2,223	2,201	2,215	705,100	1,107.50
2022-10-19	2,226	2,242	2,216	2,222	610,100	1,111
2022-10-18	2,233	2,234	2,196	2,226	698,500	1,113
2022-10-17	2,208	2,224	2,190	2,215	755,900	1,107.50
2022-10-14	2,238	2,256	2,207	2,242	871,700	1,121
2022-10-13	2,216	2,216	2,177	2,195	923,800	1,097.50
2022-10-12	2,223	2,265	2,197	2,227	987,700	1,113.50
2022-10-11	2,271	2,311	2,215	2,227	1,536,300	1,113.50
2022-10-07	2,353	2,378	2,340	2,371	785,600	1,185.50
2022-10-06	2,368	2,417	2,361	2,386	821,100	1,193
2022-10-05	2,357	2,365	2,334	2,358	853,600	1,179
2022-10-04	2,292	2,343	2,292	2,340	996,300	1,170
2022-10-03	2,243	2,261	2,222	2,257	712,200	1,128.50
2022-09-30	2,320	2,323	2,231	2,237	1,160,600	1,118.50
2022-09-29	2,263	2,333	2,228	2,321	855,400	1,160.50
2022-09-28	2,288	2,313	2,264	2,272	1,275,600	1,136
2022-09-27	2,338	2,350	2,303	2,308	1,116,000	1,154
2022-09-26	2,370	2,385	2,353	2,356	901,300	1,178
2022-09-22	2,400	2,409	2,372	2,403	709,000	1,201.50
2022-09-21	2,424	2,426	2,401	2,416	548,600	1,208
2022-09-20	2,415	2,433	2,404	2,425	825,800	1,212.50
2022-09-16	2,398	2,421	2,384	2,416	1,022,500	1,208
2022-09-15	2,375	2,388	2,363	2,381	479,900	1,190.50
2022-09-14	2,374	2,385	2,371	2,374	725,200	1,187
2022-09-13	2,433	2,439	2,396	2,439	430,300	1,219.50
2022-09-12	2,451	2,455	2,416	2,440	432,300	1,220
2022-09-09	2,424	2,465	2,424	2,447	703,800	1,223.50
2022-09-08	2,391	2,424	2,362	2,420	860,300	1,210
2022-09-07	2,374	2,397	2,359	2,377	601,000	1,188.50
2022-09-06	2,405	2,415	2,373	2,382	512,700	1,191
2022-09-05	2,395	2,417	2,379	2,411	504,500	1,205.50
2022-09-02	2,434	2,442	2,393	2,407	611,400	1,203.50
2022-09-01	2,430	2,457	2,387	2,421	854,600	1,210.50
2022-08-31	2,439	2,477	2,434	2,464	1,474,300	1,232
2022-08-30	2,441	2,463	2,427	2,452	383,500	1,226
2022-08-29	2,451	2,458	2,421	2,444	517,100	1,222
2022-08-26	2,496	2,509	2,462	2,477	586,400	1,238.50
2022-08-25	2,482	2,504	2,467	2,501	485,700	1,250.50
2022-08-24	2,500	2,514	2,465	2,471	392,500	1,235.50
2022-08-23	2,483	2,517	2,474	2,501	592,800	1,250.50
2022-08-22	2,462	2,491	2,447	2,480	681,700	1,240
2022-08-19	2,480	2,486	2,432	2,462	614,000	1,231
2022-08-18	2,511	2,517	2,456	2,484	848,900	1,242
2022-08-17	2,456	2,516	2,446	2,480	1,227,300	1,240
2022-08-16	2,425	2,428	2,375	2,411	870,400	1,205.50
2022-08-15	2,404	2,438	2,397	2,422	1,038,800	1,211
2022-08-12	2,380	2,408	2,372	2,393	1,104,800	1,196.50
2022-08-10	2,260	2,324	2,252	2,318	873,000	1,159
2022-08-09	2,360	2,375	2,329	2,336	685,100	1,168
2022-08-08	2,303	2,371	2,295	2,357	1,044,000	1,178.50
2022-08-05	2,301	2,335	2,287	2,303	788,100	1,151.50
2022-08-04	2,334	2,369	2,282	2,310	1,287,500	1,155
2022-08-03	2,332	2,412	2,286	2,314	2,505,000	1,157
2022-08-02	2,586	2,592	2,533	2,549	883,100	1,274.50
2022-08-01	2,613	2,619	2,602	2,603	523,600	1,301.50
2022-07-29	2,613	2,617	2,585	2,605	682,700	1,302.50
2022-07-28	2,613	2,622	2,577	2,612	726,700	1,306
2022-07-27	2,632	2,632	2,594	2,600	510,400	1,300
2022-07-26	2,635	2,636	2,605	2,616	596,600	1,308
2022-07-25	2,627	2,660	2,625	2,648	559,500	1,324
2022-07-22	2,608	2,640	2,600	2,633	591,300	1,316.50
2022-07-21	2,564	2,607	2,558	2,604	596,600	1,302
2022-07-20	2,571	2,597	2,550	2,586	739,200	1,293
2022-07-19	2,559	2,584	2,535	2,545	898,100	1,272.50
2022-07-15	2,500	2,541	2,499	2,527	1,140,700	1,263.50
2022-07-14	2,465	2,532	2,461	2,501	1,174,700	1,250.50
2022-07-13	2,470	2,484	2,455	2,466	688,200	1,233
2022-07-12	2,469	2,475	2,433	2,466	958,700	1,233
2022-07-11	2,445	2,465	2,432	2,457	1,382,500	1,228.50
2022-07-08	2,443	2,447	2,405	2,427	1,235,100	1,213.50
2022-07-07	2,417	2,427	2,387	2,424	1,095,000	1,212
2022-07-06	2,396	2,405	2,370	2,395	815,800	1,197.50
2022-07-05	2,415	2,415	2,367	2,388	812,800	1,194
2022-07-04	2,375	2,391	2,369	2,391	794,000	1,195.50
2022-07-01	2,331	2,364	2,329	2,348	1,242,700	1,174
2022-06-30	2,395	2,395	2,337	2,349	968,300	1,174.50
2022-06-29	2,374	2,411	2,366	2,401	1,506,000	1,200.50
2022-06-28	2,351	2,398	2,350	2,398	700,500	1,199
2022-06-27	2,376	2,378	2,350	2,358	543,900	1,179
2022-06-24	2,380	2,390	2,316	2,344	927,800	1,172
2022-06-23	2,299	2,343	2,297	2,339	719,000	1,169.50
2022-06-22	2,339	2,346	2,308	2,322	698,500	1,161
2022-06-21	2,333	2,333	2,292	2,307	785,400	1,153.50
2022-06-20	2,341	2,341	2,291	2,310	565,000	1,155
2022-06-17	2,281	2,344	2,275	2,344	1,798,300	1,172
2022-06-16	2,372	2,383	2,337	2,349	763,600	1,174.50
2022-06-15	2,388	2,402	2,353	2,355	774,600	1,177.50
2022-06-14	2,398	2,430	2,378	2,400	935,000	1,200
2022-06-13	2,404	2,445	2,394	2,433	729,000	1,216.50
2022-06-10	2,432	2,451	2,412	2,425	930,000	1,212.50
2022-06-09	2,447	2,464	2,427	2,450	1,213,500	1,225
2022-06-08	2,413	2,444	2,401	2,421	1,472,800	1,210.50
2022-06-07	2,416	2,426	2,386	2,422	1,036,100	1,211
2022-06-06	2,370	2,420	2,359	2,416	766,900	1,208
2022-06-03	2,380	2,420	2,364	2,390	1,163,400	1,195
2022-06-02	2,351	2,368	2,327	2,356	1,488,700	1,178
2022-06-01	2,391	2,447	2,357	2,367	1,706,600	1,183.50
2022-05-31	2,430	2,433	2,349	2,349	7,775,100	1,174.50
2022-05-30	2,454	2,462	2,428	2,435	1,976,500	1,217.50
2022-05-27	2,486	2,486	2,413	2,434	1,372,200	1,217
2022-05-26	2,465	2,476	2,439	2,465	930,100	1,232.50
2022-05-25	2,497	2,509	2,469	2,479	1,272,600	1,239.50
2022-05-24	2,499	2,521	2,469	2,471	1,220,600	1,235.50
2022-05-23	2,526	2,566	2,516	2,527	1,032,200	1,263.50
2022-05-20	2,500	2,535	2,482	2,494	1,372,500	1,247
2022-05-19	2,447	2,476	2,402	2,465	1,498,300	1,232.50
2022-05-18	2,538	2,538	2,453	2,496	1,364,100	1,248
2022-05-17	2,541	2,563	2,507	2,544	1,130,600	1,272
2022-05-16	2,527	2,548	2,475	2,514	1,863,600	1,257
2022-05-13	2,474	2,521	2,464	2,513	1,734,700	1,256.50
2022-05-12	2,374	2,457	2,373	2,448	2,326,700	1,224
2022-05-11	2,225	2,439	2,216	2,414	2,212,300	1,207
2022-05-10	2,195	2,221	2,185	2,188	1,128,400	1,094
2022-05-09	2,162	2,178	2,153	2,169	838,900	1,084.50
2022-05-06	2,180	2,195	2,161	2,167	1,447,800	1,083.50
2022-05-02	2,138	2,171	2,123	2,162	940,400	1,081
2022-04-28	2,111	2,161	2,105	2,161	1,035,200	1,080.50
2022-04-27	2,096	2,137	2,091	2,126	1,210,700	1,063
2022-04-26	2,137	2,149	2,117	2,119	687,800	1,059.50
2022-04-25	2,079	2,134	2,079	2,127	800,500	1,063.50
2022-04-22	2,081	2,099	2,076	2,098	556,300	1,049
2022-04-21	2,072	2,096	2,062	2,092	468,000	1,046
2022-04-20	2,075	2,098	2,069	2,095	502,500	1,047.50
2022-04-19	2,061	2,066	2,044	2,061	573,500	1,030.50
2022-04-18	2,052	2,063	2,037	2,061	340,300	1,030.50
2022-04-15	2,053	2,074	2,051	2,066	403,900	1,033
2022-04-14	2,029	2,060	2,029	2,058	380,600	1,029
2022-04-13	2,011	2,034	1,999	2,033	523,200	1,016.50
2022-04-12	2,027	2,034	1,995	2,014	404,700	1,007
2022-04-11	2,041	2,047	2,012	2,027	420,100	1,013.50
2022-04-08	2,038	2,045	2,021	2,036	787,700	1,018
2022-04-07	2,049	2,051	2,024	2,036	714,500	1,018
2022-04-06	2,052	2,072	2,046	2,059	657,400	1,029.50
2022-04-05	2,093	2,095	2,066	2,082	768,400	1,041
2022-04-04	2,047	2,081	2,046	2,081	656,100	1,040.50
2022-04-01	2,030	2,059	2,024	2,047	798,200	1,023.50
2022-03-31	2,074	2,079	2,059	2,059	584,900	1,029.50
2022-03-30	2,076	2,089	2,047	2,070	1,003,500	1,035
2022-03-29	2,075	2,082	2,053	2,077	776,700	1,038.50
2022-03-28	2,067	2,067	2,041	2,057	514,500	1,028.50
2022-03-25	2,051	2,068	2,040	2,048	511,500	1,024
2022-03-24	2,026	2,051	2,011	2,049	547,700	1,024.50
2022-03-23	2,028	2,057	2,016	2,051	529,700	1,025.50
2022-03-22	2,047	2,063	2,012	2,020	963,800	1,010
2022-03-18	2,026	2,041	2,010	2,033	993,700	1,016.50
2022-03-17	2,038	2,044	2,015	2,030	656,900	1,015
2022-03-16	2,016	2,049	2,008	2,027	645,800	1,013.50
2022-03-15	1,960	2,016	1,957	2,003	570,300	1,001.50
2022-03-14	1,978	1,984	1,944	1,964	500,200	982
2022-03-11	1,960	1,977	1,955	1,970	658,300	985
2022-03-10	1,928	1,973	1,921	1,962	646,400	981
2022-03-09	1,876	1,914	1,861	1,888	633,600	944
2022-03-08	1,887	1,893	1,844	1,862	1,196,100	931
2022-03-07	1,904	1,928	1,902	1,921	719,400	960.50
2022-03-04	1,933	1,948	1,905	1,916	448,700	958
2022-03-03	1,924	1,946	1,908	1,934	418,500	967
2022-03-02	1,879	1,916	1,872	1,901	617,100	950.50
2022-03-01	1,909	1,922	1,898	1,900	611,600	950
2022-02-28	1,906	1,915	1,891	1,904	782,800	952
2022-02-25	1,933	1,935	1,887	1,899	661,200	949.50
2022-02-24	1,915	1,938	1,908	1,933	629,100	966.50
2022-02-22	1,933	1,946	1,924	1,940	367,300	970
2022-02-21	1,948	1,964	1,931	1,959	260,400	979.50
2022-02-18	1,934	1,965	1,930	1,957	355,300	978.50
2022-02-17	1,938	1,966	1,935	1,958	473,600	979
2022-02-16	1,950	1,952	1,928	1,937	569,500	968.50
2022-02-15	1,935	1,946	1,917	1,932	473,000	966
2022-02-14	1,922	1,947	1,901	1,939	629,900	969.50
2022-02-10	1,966	1,966	1,932	1,938	677,700	969
2022-02-09	1,960	1,973	1,943	1,966	905,500	983
2022-02-08	1,945	1,967	1,926	1,934	954,200	967
2022-02-07	1,926	1,933	1,903	1,905	598,600	952.50
2022-02-04	1,950	1,959	1,909	1,932	847,800	966
2022-02-03	1,930	1,931	1,910	1,912	932,400	956
2022-02-02	1,886	1,917	1,885	1,917	651,600	958.50
2022-02-01	1,896	1,916	1,888	1,892	637,000	946
2022-01-31	1,870	1,881	1,861	1,866	610,500	933
2022-01-28	1,863	1,878	1,850	1,873	552,200	936.50
2022-01-27	1,848	1,869	1,810	1,834	583,600	917
2022-01-26	1,853	1,861	1,841	1,848	378,500	924
2022-01-25	1,891	1,891	1,858	1,869	514,800	934.50
2022-01-24	1,878	1,907	1,867	1,902	365,000	951
2022-01-21	1,855	1,867	1,838	1,866	1,071,300	933
2022-01-20	1,893	1,923	1,877	1,878	740,200	939
2022-01-19	1,913	1,931	1,897	1,903	688,600	951.50
2022-01-18	1,970	1,971	1,921	1,936	832,700	968
2022-01-17	1,915	1,945	1,915	1,930	366,400	965
2022-01-14	1,925	1,935	1,904	1,919	665,600	959.50
2022-01-13	1,939	1,947	1,925	1,934	673,500	967
2022-01-12	1,933	1,948	1,920	1,926	860,800	963
2022-01-11	1,892	1,921	1,884	1,916	1,003,500	958
2022-01-07	1,869	1,913	1,868	1,897	1,452,300	948.50
2022-01-06	1,855	1,881	1,855	1,858	840,200	929
2022-01-05	1,841	1,863	1,837	1,855	653,700	927.50
2022-01-04	1,827	1,846	1,812	1,841	601,200	920.50

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 [2022年度]

4732 (株)ユー・エス・エスの時系列データ [2022年度]