[4732 東証1部] ユー・エス・エス 日足 時系列データ

[4732 東証1部] ユー・エス・エス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241920.001939.001915.001931.006833001318572400
2017-03-231933.001943.001916.001923.007770001495213100
2017-03-221929.001950.001921.001923.008818001701931600
2017-03-211950.001968.001942.001943.008778001710157800
2017-03-171956.001968.001948.001961.006836001340073400
2017-03-161945.001962.001941.001961.005276001032195500
2017-03-151948.001961.001941.001957.005439001063152100
2017-03-141953.001961.001946.001950.006778001323541900
2017-03-131972.001975.001960.001965.005213001024699400
2017-03-101967.001974.001958.001972.008291001630780000
2017-03-091956.001956.001929.001948.006474001259781100
2017-03-081945.001953.001921.001940.007738001497281100
2017-03-071944.001945.001919.001940.009870001910885100
2017-03-061954.001967.001930.001954.0011077002166053400
2017-03-031943.001949.001911.001914.006032001159756400
2017-03-021960.001960.001943.001950.005779001127300700
2017-03-011932.001945.001917.001940.005543001072055300
2017-02-281930.001949.001922.001924.005778001116005100
2017-02-271924.001946.001920.001930.00484500936052900
2017-02-241932.001956.001925.001940.00396900770284200
2017-02-231958.001961.001936.001951.005158001004958400
2017-02-221951.001973.001946.001973.007975001565701000
2017-02-211942.001959.001927.001954.007679001494977100
2017-02-201960.001961.001928.001933.008041001558427300
2017-02-171975.001975.001953.001962.006608001296454300
2017-02-162007.002013.001986.001994.006534001304060600
2017-02-152016.002020.001983.002010.006132001229889700
2017-02-141992.002015.001977.001987.008229001637990700
2017-02-131990.002019.001982.002016.006039001211677300
2017-02-101980.002006.001957.002006.006732001340458600
2017-02-091970.001970.001938.001944.005631001095985200
2017-02-081970.001980.001952.001978.00333400656512900
2017-02-071965.001980.001960.001960.00450900886469300
2017-02-061987.001995.001968.001990.005302001053052600
2017-02-031977.001984.001968.001976.006554001295303800
2017-02-021998.002006.001962.001965.00495500981613200
2017-02-011976.001993.001965.001987.005503001091252700
2017-01-311983.001998.001973.001981.00502400995669700
2017-01-302001.002011.001990.001995.00373300745213800
2017-01-271987.002024.001984.002004.00397800798746700
2017-01-261980.002005.001975.002002.006152001229412400
2017-01-251990.002007.001960.001967.00489300965496500
2017-01-241950.001977.001944.001963.005272001036903800
2017-01-231966.001970.001948.001958.00479600940667900
2017-01-202000.002025.001988.001995.008971001793278400
2017-01-191950.002075.001950.001999.0014703002953134700
2017-01-181922.001943.001900.001908.0011050002119933400
2017-01-171908.001909.001888.001890.00520400986453100
2017-01-161918.001923.001892.001902.00487000927242000
2017-01-131900.001931.001889.001925.00452100867530500
2017-01-121919.001919.001895.001899.00513200976117100
2017-01-111938.001939.001913.001921.00516900993045400
2017-01-101908.001938.001900.001927.006485001249303100
2017-01-061906.001929.001902.001925.006005001152941000
2017-01-051901.001930.001901.001916.005696001092609200
2017-01-041873.001899.001861.001898.007202001363735500
2016-12-301853.001871.001850.001862.00356800665022800
2016-12-291864.001880.001854.001863.00475000885574600
2016-12-281860.001871.001850.001861.00484000900997000
2016-12-271871.001881.001863.001870.00252900473421300
2016-12-261872.001874.001860.001865.00337500630209100
2016-12-221856.001872.001842.001872.00499400931685400
2016-12-211869.001878.001858.001863.00442600826229500
2016-12-201851.001874.001849.001870.00402600751427900
2016-12-191851.001863.001843.001856.005742001064561700
2016-12-161825.001844.001824.001843.008336001531945100
2016-12-151777.001828.001777.001819.008221001490187300
2016-12-141787.001803.001768.001768.007337001304267400
2016-12-131763.001772.001748.001772.0011069001950330900
2016-12-121725.001763.001714.001762.0014310002500336100
2016-12-091660.001720.001660.001712.0011786002000469600
2016-12-081763.001769.001706.001724.009691001670152100
2016-12-071747.001755.001731.001743.006255001088216100
2016-12-061777.001779.001741.001743.006250001093730400
2016-12-051789.001793.001751.001763.006340001118061000
2016-12-021815.001816.001787.001794.00504700906420900
2016-12-011873.001874.001822.001828.009033001660301500
2016-11-301800.001849.001794.001831.0026061004766919800
2016-11-291767.001792.001764.001781.00459800818643500
2016-11-281733.001779.001731.001774.006536001154392200
2016-11-251775.001776.001727.001736.0013207002298444200
2016-11-241800.001803.001787.001790.00480500860840000
2016-11-221782.001788.001772.001785.00411000732600400
2016-11-211789.001789.001775.001780.00461100820982600
2016-11-181795.001795.001767.001769.00484200858522100
2016-11-171774.001783.001764.001772.00538200953513600
2016-11-161800.001800.001772.001776.006019001071134400
2016-11-151797.001797.001768.001780.00420800748040600
2016-11-141763.001799.001739.001784.006430001144769100
2016-11-111748.001764.001724.001731.009545001660497900
2016-11-101734.001756.001712.001735.008215001425045700
2016-11-091730.001747.001636.001664.0014520002443438200
2016-11-081704.001748.001702.001731.008826001527915900
2016-11-071782.001782.001681.001707.0013685002362267300
2016-11-041751.001758.001723.001754.00568500992931300
2016-11-021776.001777.001741.001751.006105001071893300
2016-11-011792.001810.001782.001800.00534800959605400
2016-10-311771.001780.001756.001778.00503900893853400
2016-10-281785.001794.001767.001783.007636001359342100
2016-10-271767.001781.001759.001764.00407000719495900
2016-10-261765.001771.001758.001766.00466400823345900
2016-10-251770.001776.001762.001769.00418300739719600
2016-10-241761.001768.001752.001757.00343500604053100
2016-10-211771.001778.001748.001749.00326400572893800
2016-10-201734.001760.001733.001760.00501000876697800
2016-10-191732.001748.001725.001745.00345500601159500
2016-10-181722.001745.001718.001745.00450300780789100
2016-10-171693.001715.001687.001715.00539000919415100
2016-10-141702.001714.001694.001714.006118001044329000
2016-10-131725.001727.001691.001708.00574100980451600
2016-10-121711.001724.001704.001709.00498200853613800
2016-10-111733.001737.001721.001736.00430600745620400
2016-10-071743.001743.001706.001716.00508100872853100
2016-10-061760.001764.001746.001755.00459100805454400
2016-10-051762.001773.001750.001762.00384600677681400
2016-10-041752.001760.001738.001753.00399200699493300
2016-10-031730.001747.001720.001743.00431600751126300
2016-09-301681.001716.001673.001698.006582001117069000
2016-09-291733.001733.001711.001721.00416600717177700
2016-09-281737.001737.001708.001719.00558300960312600
2016-09-271722.001764.001711.001764.0010293001793529400
2016-09-261746.001751.001724.001730.007177001245140900
2016-09-231737.001759.001728.001753.007270001270682100
2016-09-211696.001752.001684.001748.008017001380657300
2016-09-201692.001712.001688.001697.009976001695195400
2016-09-161684.001709.001672.001707.00558900949996000
2016-09-151677.001687.001663.001675.00323400541507100
2016-09-141671.001691.001662.001683.00493200829750300
2016-09-131702.001724.001687.001692.00578800982295700
2016-09-121690.001700.001664.001675.008217001376918900
2016-09-091732.001740.001714.001730.007151001237366700
2016-09-081735.001741.001714.001738.00527600913071000
2016-09-071739.001758.001717.001746.008194001428776600
2016-09-061744.001765.001740.001762.006111001073524500
2016-09-051755.001768.001744.001747.005771001011514300
2016-09-021691.001729.001688.001724.00559000959517300
2016-09-011684.001714.001671.001714.008172001387791000
2016-08-311645.001659.001630.001654.00417800688492000
2016-08-301640.001653.001634.001636.00330000541308200
2016-08-291662.001670.001629.001634.00439800720549900
2016-08-261653.001658.001627.001627.00408300667399500
2016-08-251654.001682.001645.001656.00487900809631100
2016-08-241653.001675.001639.001647.007245001194798500
2016-08-231603.001642.001603.001629.006633001076948200
2016-08-221601.001611.001587.001608.00608700975365200
2016-08-191626.001628.001593.001603.006534001048069200
2016-08-181612.001634.001610.001621.009246001497981300
2016-08-171619.001663.001611.001632.009355001528891200
2016-08-161661.001699.001659.001665.007297001220248200
2016-08-151687.001688.001664.001677.00455000761211100
2016-08-121680.001688.001654.001687.009398001576534200
2016-08-101630.001678.001630.001660.0011453001898547400
2016-08-091508.001652.001508.001615.0017233002743532100
2016-08-081681.001708.001669.001708.009249001567937200
2016-08-051652.001664.001640.001655.00459800760827600
2016-08-041663.001665.001637.001654.00441500729493000
2016-08-031664.001674.001655.001661.00566100941493600
2016-08-021679.001715.001672.001696.007030001195357700
2016-08-011715.001732.001676.001729.006326001082833300
2016-07-291739.001758.001705.001753.0010595001840837100
2016-07-281749.001760.001724.001735.00375100651310800
2016-07-271757.001773.001741.001765.007657001348411100
2016-07-261766.001767.001737.001751.006448001128784700
2016-07-251745.001783.001745.001768.005811001026872500
2016-07-221728.001744.001722.001739.008761001520099700
2016-07-211764.001773.001743.001763.008458001487905800
2016-07-201757.001765.001741.001763.009925001743232500
2016-07-191759.001789.001742.001789.0010216001806123400
2016-07-151716.001739.001706.001719.009465001629601300
2016-07-141669.001712.001659.001709.0012821002169692900
2016-07-131707.001712.001669.001677.0014900002511747700
2016-07-121678.001700.001658.001681.0010328001738339700
2016-07-111650.001665.001636.001658.009448001562847000
2016-07-081622.001637.001587.001589.009297001490381400
2016-07-071609.001624.001597.001610.0014369002311954400
2016-07-061607.001616.001576.001598.0018506002951811700
2016-07-051685.001699.001651.001655.0011017001837831500
2016-07-041713.001727.001698.001715.006985001199427700
2016-07-011704.001744.001684.001726.0010922001880189300
2016-06-301723.001738.001683.001683.009574001626349700
2016-06-291700.001735.001685.001723.0010372001783436300
2016-06-281655.001694.001636.001679.007352001229394400
2016-06-271639.001693.001631.001691.007777001303299200
2016-06-241721.001738.001596.001619.0012030001985741200
2016-06-231695.001721.001684.001721.007452001272120200
2016-06-221731.001731.001691.001702.009963001700263100
2016-06-211723.001754.001687.001750.008453001461662400
2016-06-201726.001756.001717.001745.006032001052481400
2016-06-171697.001731.001694.001699.009848001683425200
2016-06-161725.001739.001676.001678.008125001377689900
2016-06-151709.001742.001705.001719.0011503001980029700
2016-06-141734.001744.001702.001709.009943001707009300
2016-06-131752.001759.001740.001740.009657001688650800
2016-06-101775.001798.001758.001776.0014499002573081900
2016-06-091750.001761.001746.001752.008089001417544400
2016-06-081751.001790.001749.001763.0014936002640404500
2016-06-071765.001768.001730.001742.0022241003877338200
2016-06-061750.001776.001726.001775.007826001381052800
2016-06-031774.001790.001753.001770.0013464002380757200
2016-06-021748.001761.001715.001759.0015399002691450100
2016-06-011738.001761.001711.001750.007446001301261400
2016-05-311759.001760.001728.001755.0019558003427585600
2016-05-301742.001764.001740.001758.006402001123208400
2016-05-271713.001746.001703.001727.0010598001827405300
2016-05-261715.001719.001706.001713.008335001427164000
2016-05-251690.001711.001690.001702.009159001558782600
2016-05-241684.001703.001677.001688.0011615001961950900
2016-05-231670.001700.001652.001686.0011370001908275500
2016-05-201670.001678.001660.001672.0011044001843929400
2016-05-191665.001698.001665.001686.0014431002430466800
2016-05-181638.001669.001628.001653.0011426001883989800
2016-05-171616.001661.001616.001641.0012186002004231300
2016-05-161608.001648.001608.001615.0011303001837522800
2016-05-131623.001631.001593.001602.0010188001635911700
2016-05-121579.001626.001572.001615.0017219002756709800
2016-05-111674.001680.001630.001662.0010122001678884600
2016-05-101607.001684.001590.001653.0026027004307342900
2016-05-091753.001772.001732.001767.0013332002344760100
2016-05-061706.001728.001702.001713.006753001156084300
2016-05-021668.001714.001668.001701.007693001304957000
2016-04-281822.001854.001714.001754.0010305001835992700
2016-04-271831.001834.001789.001794.006990001260779700
2016-04-261822.001838.001802.001819.005739001044344200
2016-04-251829.001833.001802.001829.00427500780614500
2016-04-221812.001829.001801.001827.00477500867322600
2016-04-211837.001842.001818.001828.005591001022942700
2016-04-201796.001820.001783.001787.00549200986686600
2016-04-191768.001797.001768.001785.00540800964006300
2016-04-181710.001746.001710.001729.00544600942327500
2016-04-151774.001816.001768.001782.006830001222642900
2016-04-141789.001812.001760.001805.0010729001925391100
2016-04-131738.001786.001738.001764.009000001586943600
2016-04-121707.001735.001701.001720.008838001519615500
2016-04-111710.001730.001699.001720.008063001382724900
2016-04-081664.001735.001651.001710.0010151001720825700
2016-04-071674.001694.001661.001691.0010181001711481100
2016-04-061712.001724.001670.001687.009677001634948200
2016-04-051744.001761.001711.001714.0011165001931795400
2016-04-041743.001771.001740.001750.008954001568109800
2016-04-011798.001810.001737.001742.0010608001865379600
2016-03-311846.001857.001796.001798.008729001584348500
2016-03-301845.001867.001829.001832.007930001465837600
2016-03-291841.001854.001823.001845.007968001468281200
2016-03-281828.001855.001828.001855.008626001590685500
2016-03-251808.001822.001793.001809.008738001582260000
2016-03-241806.001825.001803.001803.009595001738071000
2016-03-231827.001842.001805.001808.007076001284920100
2016-03-221810.001841.001805.001826.0010384001892820400
2016-03-181810.001833.001768.001788.0010611001896478000
2016-03-171839.001868.001791.001820.0011748002147151200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog