6554 (株)エスユーエス 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 | 4,610 | 4,850 | 4,310 | 4,430 | 58,500 | 1,107.50 |
| 2017-12-28 | 4,885 | 4,900 | 4,500 | 4,540 | 74,400 | 1,135 |
| 2017-12-27 | 4,450 | 4,900 | 4,350 | 4,830 | 64,800 | 1,207.50 |
| 2017-12-26 | 4,460 | 4,480 | 4,275 | 4,450 | 58,300 | 1,112.50 |
| 2017-12-25 | 4,250 | 4,490 | 4,250 | 4,490 | 111,400 | 1,122.50 |
| 2017-12-22 | 4,130 | 4,190 | 4,020 | 4,150 | 62,800 | 1,037.50 |
| 2017-12-21 | 4,000 | 4,060 | 3,925 | 4,010 | 33,900 | 1,002.50 |
| 2017-12-20 | 3,900 | 4,110 | 3,895 | 4,020 | 127,500 | 1,005 |
| 2017-12-19 | 3,755 | 3,870 | 3,720 | 3,815 | 16,800 | 953.75 |
| 2017-12-18 | 3,800 | 3,845 | 3,680 | 3,735 | 36,600 | 933.75 |
| 2017-12-15 | 3,445 | 3,660 | 3,440 | 3,660 | 13,700 | 915 |
| 2017-12-14 | 3,435 | 3,435 | 3,400 | 3,435 | 6,100 | 858.75 |
| 2017-12-13 | 3,495 | 3,500 | 3,350 | 3,450 | 12,700 | 862.50 |
| 2017-12-12 | 3,550 | 3,575 | 3,520 | 3,530 | 4,100 | 882.50 |
| 2017-12-11 | 3,675 | 3,675 | 3,500 | 3,575 | 9,100 | 893.75 |
| 2017-12-08 | 3,840 | 3,845 | 3,580 | 3,620 | 16,500 | 905 |
| 2017-12-07 | 3,795 | 3,820 | 3,710 | 3,780 | 12,800 | 945 |
| 2017-12-06 | 3,850 | 3,860 | 3,700 | 3,780 | 19,100 | 945 |
| 2017-12-05 | 3,750 | 3,870 | 3,700 | 3,790 | 23,600 | 947.50 |
| 2017-12-04 | 3,600 | 3,790 | 3,600 | 3,790 | 35,500 | 947.50 |
| 2017-12-01 | 3,615 | 3,700 | 3,580 | 3,635 | 7,200 | 908.75 |
| 2017-11-30 | 3,500 | 3,685 | 3,480 | 3,685 | 33,200 | 921.25 |
| 2017-11-29 | 3,510 | 3,510 | 3,375 | 3,390 | 7,200 | 847.50 |
| 2017-11-28 | 3,435 | 3,470 | 3,350 | 3,470 | 7,200 | 867.50 |
| 2017-11-27 | 3,415 | 3,425 | 3,385 | 3,390 | 5,600 | 847.50 |
| 2017-11-24 | 3,405 | 3,445 | 3,380 | 3,445 | 9,100 | 861.25 |
| 2017-11-22 | 3,375 | 3,415 | 3,375 | 3,390 | 3,000 | 847.50 |
| 2017-11-21 | 3,450 | 3,450 | 3,360 | 3,375 | 10,800 | 843.75 |
| 2017-11-20 | 3,325 | 3,460 | 3,290 | 3,430 | 16,200 | 857.50 |
| 2017-11-17 | 3,215 | 3,310 | 3,180 | 3,310 | 14,300 | 827.50 |
| 2017-11-16 | 3,270 | 3,295 | 3,170 | 3,170 | 13,200 | 792.50 |
| 2017-11-15 | 3,500 | 3,500 | 3,300 | 3,300 | 31,100 | 825 |
| 2017-11-14 | 3,635 | 3,690 | 3,570 | 3,655 | 9,300 | 913.75 |
| 2017-11-13 | 3,550 | 3,675 | 3,550 | 3,610 | 10,300 | 902.50 |
| 2017-11-10 | 3,505 | 3,565 | 3,505 | 3,535 | 3,000 | 883.75 |
| 2017-11-09 | 3,550 | 3,585 | 3,525 | 3,575 | 8,700 | 893.75 |
| 2017-11-08 | 3,500 | 3,565 | 3,500 | 3,565 | 7,000 | 891.25 |
| 2017-11-07 | 3,605 | 3,605 | 3,485 | 3,510 | 8,600 | 877.50 |
| 2017-11-06 | 3,580 | 3,595 | 3,550 | 3,555 | 7,700 | 888.75 |
| 2017-11-02 | 3,630 | 3,690 | 3,595 | 3,610 | 11,100 | 902.50 |
| 2017-11-01 | 3,705 | 3,775 | 3,650 | 3,680 | 13,200 | 920 |
| 2017-10-31 | 3,775 | 3,775 | 3,640 | 3,695 | 21,700 | 923.75 |
| 2017-10-30 | 3,690 | 3,715 | 3,610 | 3,610 | 14,900 | 902.50 |
| 2017-10-27 | 3,545 | 3,660 | 3,520 | 3,660 | 13,000 | 915 |
| 2017-10-26 | 3,545 | 3,680 | 3,545 | 3,565 | 18,800 | 891.25 |
| 2017-10-25 | 3,495 | 3,580 | 3,425 | 3,545 | 17,700 | 886.25 |
| 2017-10-24 | 3,520 | 3,530 | 3,440 | 3,470 | 7,900 | 867.50 |
| 2017-10-23 | 3,405 | 3,515 | 3,365 | 3,510 | 20,000 | 877.50 |
| 2017-10-20 | 3,465 | 3,505 | 3,410 | 3,410 | 13,900 | 852.50 |
| 2017-10-19 | 3,635 | 3,660 | 3,445 | 3,500 | 28,300 | 875 |
| 2017-10-18 | 3,630 | 3,680 | 3,610 | 3,630 | 9,500 | 907.50 |
| 2017-10-17 | 3,780 | 3,780 | 3,615 | 3,630 | 40,600 | 907.50 |
| 2017-10-16 | 3,780 | 3,825 | 3,720 | 3,780 | 23,200 | 945 |
| 2017-10-13 | 3,845 | 3,870 | 3,770 | 3,770 | 14,400 | 942.50 |
| 2017-10-12 | 3,750 | 3,850 | 3,735 | 3,840 | 23,800 | 960 |
| 2017-10-11 | 3,770 | 3,810 | 3,720 | 3,750 | 12,000 | 937.50 |
| 2017-10-10 | 3,755 | 3,830 | 3,720 | 3,800 | 22,300 | 950 |
| 2017-10-06 | 3,780 | 3,850 | 3,740 | 3,775 | 22,900 | 943.75 |
| 2017-10-05 | 3,680 | 3,825 | 3,680 | 3,820 | 29,700 | 955 |
| 2017-10-04 | 3,810 | 3,810 | 3,695 | 3,705 | 34,400 | 926.25 |
| 2017-10-03 | 3,955 | 4,020 | 3,730 | 3,775 | 109,900 | 943.75 |
| 2017-10-02 | 3,710 | 3,895 | 3,690 | 3,885 | 65,000 | 971.25 |
| 2017-09-29 | 3,720 | 3,810 | 3,675 | 3,680 | 51,600 | 920 |
| 2017-09-28 | 3,850 | 3,880 | 3,715 | 3,720 | 49,200 | 930 |
| 2017-09-27 | 3,740 | 3,850 | 3,730 | 3,840 | 45,700 | 960 |
| 2017-09-26 | 3,655 | 3,795 | 3,655 | 3,795 | 46,600 | 948.75 |
| 2017-09-25 | 3,660 | 3,790 | 3,650 | 3,715 | 34,500 | 928.75 |
| 2017-09-22 | 3,900 | 3,920 | 3,700 | 3,705 | 68,700 | 926.25 |
| 2017-09-21 | 3,965 | 4,015 | 3,850 | 3,990 | 83,500 | 997.50 |
| 2017-09-20 | 3,945 | 3,985 | 3,680 | 3,895 | 167,200 | 973.75 |
| 2017-09-19 | 4,135 | 4,355 | 3,850 | 3,875 | 201,600 | 968.75 |
| 2017-09-15 | 4,150 | 4,300 | 4,055 | 4,110 | 196,100 | 1,027.50 |
| 2017-09-14 | 4,170 | 4,320 | 4,000 | 4,290 | 540,500 | 1,072.50 |
| 2017-09-13 | 4,970 | 4,980 | 4,280 | 4,280 | 1,028,600 | 1,070 |
分割・併合履歴 ： [2018-03-02]1株→4株
