[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 
2017-12-182433.002433.002406.002413.004983001204572100
2017-12-152408.002419.002385.002408.007929001907026600
2017-12-142437.002437.002412.002427.00409000991103200
2017-12-132416.002436.002410.002418.005002001209812400
2017-12-122427.002436.002406.002416.00383600926015200
2017-12-112400.002427.002383.002427.004403001062754000
2017-12-082328.002398.002328.002398.007326001729180800
2017-12-072345.002392.002337.002388.006522001549141900
2017-12-062343.002355.002319.002326.005247001224160400
2017-12-052309.002360.002299.002352.005667001328063500
2017-12-042356.002360.002304.002306.006442001496653200
2017-12-012371.002371.002337.002340.00413200969382600
2017-11-302380.002382.002348.002365.0013658003230738200
2017-11-292363.002387.002355.002382.006110001453807100
2017-11-282346.002365.002333.002360.005492001293015900
2017-11-272317.002333.002306.002319.00407800946645400
2017-11-242284.002309.002280.002308.004394001011304200
2017-11-222315.002319.002297.002302.00395300911296900
2017-11-212306.002341.002298.002309.006010001392738600
2017-11-202310.002332.002297.002318.009067002099008300
2017-11-172354.002381.002347.002353.006492001531842300
2017-11-162317.002366.002302.002352.004508001056972200
2017-11-152358.002374.002329.002331.006054001417487800
2017-11-142398.002418.002381.002386.00399800957183600
2017-11-132425.002433.002409.002414.005889001424891400
2017-11-102463.002496.002455.002459.005409001333011500
2017-11-092505.002540.002478.002502.0010829002723387500
2017-11-082449.002488.002440.002487.0012315003040787500
2017-11-072352.002462.002350.002452.0012262002975193100
2017-11-062275.002306.002271.002302.007284001669732500
2017-11-022291.002296.002258.002258.005831001320233400
2017-11-012299.002299.002275.002291.00370700848474700
2017-10-312248.002284.002248.002280.005068001151218600
2017-10-302278.002287.002265.002281.0013989003189911900
2017-10-272280.002289.002255.002280.004507001025154100
2017-10-262262.002271.002254.002264.00350000792043900
2017-10-252310.002310.002257.002259.006744001527442100
2017-10-242311.002323.002298.002311.005818001343417500
2017-10-232336.002344.002296.002302.00349100804702400
2017-10-202293.002313.002291.002310.00362100835197200
2017-10-192307.002310.002291.002304.004354001001993600
2017-10-182292.002301.002277.002300.00432300991023700
2017-10-172308.002310.002277.002291.00369500845344500
2017-10-162295.002306.002282.002291.005262001207909100
2017-10-132277.002303.002273.002297.006170001413250800
2017-10-122295.002303.002280.002291.005386001233945500
2017-10-112315.002321.002296.002303.004627001066085100
2017-10-102284.002321.002279.002320.005042001164061300
2017-10-062296.002311.002279.002289.00411300942150300
2017-10-052301.002310.002293.002300.00301400693061800
2017-10-042296.002304.002271.002283.00427800976516200
2017-10-032292.002296.002279.002290.00349500799529600
2017-10-022282.002288.002257.002272.005044001144088100
2017-09-292267.002288.002255.002270.006325001435486200
2017-09-282236.002266.002221.002265.007163001609699100
2017-09-272238.002241.002199.002213.005346001183154900
2017-09-262213.002251.002213.002250.007629001705222200
2017-09-252228.002236.002205.002213.005301001174804200
2017-09-222219.002232.002204.002212.00394900874870000
2017-09-212249.002249.002224.002228.00367000820108700
2017-09-202233.002250.002214.002244.006565001468560600
2017-09-192201.002243.002194.002240.006934001541436200
2017-09-152185.002191.002172.002180.008263001802594400
2017-09-142215.002218.002192.002195.004667001027413200
2017-09-132217.002222.002204.002217.00378300838073600
2017-09-122217.002222.002201.002208.00352700779885300
2017-09-112207.002212.002191.002196.00353800778268400
2017-09-082174.002197.002165.002191.006413001399428700
2017-09-072161.002186.002161.002180.00459300999640300
2017-09-062122.002151.002103.002147.00430200919306700
2017-09-052181.002181.002123.002125.005934001270582300
2017-09-042180.002189.002160.002168.004897001063538100
2017-09-012178.002178.002162.002173.00330000715986800
2017-08-312176.002177.002153.002161.005600001211449700
2017-08-302173.002197.002158.002165.00443300961186000
2017-08-292134.002163.002134.002161.00360700776449200
2017-08-282132.002148.002122.002144.00383600820070300
2017-08-252140.002141.002116.002119.00420700893857100
2017-08-242137.002160.002125.002134.004881001045813800
2017-08-232148.002157.002121.002142.007317001562775700
2017-08-222132.002143.002115.002118.00451200958483400
2017-08-212156.002164.002112.002118.007866001672401400
2017-08-182159.002163.002145.002148.00417000898016100
2017-08-172191.002194.002179.002187.00253700554934100
2017-08-162200.002218.002190.002191.00351600772573800
2017-08-152187.002221.002180.002213.004575001011104200
2017-08-142212.002230.002179.002181.006337001390433300
2017-08-102225.002250.002217.002242.00420200941573800
2017-08-092255.002255.002211.002221.005919001315706500
2017-08-082200.002273.002200.002262.005100001151475800
2017-08-072296.002299.002265.002275.004670001065421000
2017-08-042273.002283.002265.002274.00334900762079500
2017-08-032256.002278.002251.002269.005131001161837900
2017-08-022256.002269.002248.002249.00289200652001200
2017-08-012228.002255.002227.002250.00308100692207100
2017-07-312246.002255.002226.002227.005047001128734600
2017-07-282255.002268.002245.002255.00396700894262000
2017-07-272255.002283.002253.002260.00351700796693500
2017-07-262302.002304.002255.002256.004984001132118500
2017-07-252275.002300.002273.002289.005737001313097200
2017-07-242257.002278.002245.002275.00425200962516200
2017-07-212246.002274.002238.002269.004851001097098200
2017-07-202223.002267.002223.002258.005254001183414400
2017-07-192182.002227.002182.002217.00321800712581600
2017-07-182211.002217.002176.002200.00398900875753400
2017-07-142234.002236.002203.002209.005558001230476800
2017-07-132219.002233.002216.002229.00382100850898100
2017-07-122213.002231.002206.002209.00363900805194500
2017-07-112201.002232.002195.002229.00282500627129400
2017-07-102213.002218.002200.002205.00301000664322300
2017-07-072202.002216.002196.002200.00430000947406200
2017-07-062192.002228.002192.002221.005705001264741700
2017-07-052197.002203.002180.002203.005428001191957900
2017-07-042240.002242.002192.002198.00388800857045800
2017-07-032244.002244.002222.002226.00303800677330900
2017-06-302235.002242.002217.002233.005778001288462800
2017-06-292263.002267.002250.002258.004901001106878900
2017-06-282303.002313.002247.002250.008349001894829200
2017-06-272316.002323.002294.002318.005613001298202400
2017-06-262305.002312.002295.002311.00285700659302100
2017-06-232298.002308.002286.002303.00414000952206100
2017-06-222284.002295.002274.002285.00375000856749300
2017-06-212290.002298.002276.002281.004969001135050300
2017-06-202295.002310.002289.002301.00384800885220700
2017-06-192238.002281.002238.002280.00357500812185400
2017-06-162266.002269.002224.002229.007596001696744600
2017-06-152239.002265.002230.002259.005026001132098800
2017-06-142231.002263.002231.002243.005187001165752800
2017-06-132217.002236.002214.002226.005137001143012900
2017-06-122225.002233.002201.002223.006629001471108500
2017-06-092203.002225.002198.002211.007709001704355700
2017-06-082243.002251.002223.002223.006817001523578800
2017-06-072235.002253.002233.002248.005784001298966200
2017-06-062249.002263.002246.002247.006767001524945600
2017-06-052262.002281.002256.002275.00436800993697600
2017-06-022257.002276.002248.002271.007156001623354400
2017-06-012220.002271.002220.002271.005205001176035400
2017-05-312221.002250.002214.002229.007872001754560200
2017-05-302216.002226.002208.002222.00331100734817100
2017-05-292207.002222.002199.002219.005041001115961700
2017-05-262220.002222.002191.002200.00451300993003500
2017-05-252215.002222.002203.002205.00360200795762600
2017-05-242203.002207.002181.002205.005654001243842200
2017-05-232160.002184.002149.002183.005808001263518500
2017-05-222146.002161.002140.002160.00430600927990200
2017-05-192150.002155.002135.002154.007571001625594600
2017-05-182111.002137.002111.002133.007257001543660900
2017-05-172127.002142.002126.002131.005232001115548100
2017-05-162138.002145.002128.002145.005977001278790300
2017-05-152110.002135.002094.002135.007875001672165700
2017-05-122097.002123.002093.002118.009075001912784900
2017-05-112036.002056.002033.002036.006661001359589900
2017-05-102025.002036.002018.002029.00479400971915300
2017-05-092040.002044.002020.002022.007031001425029900
2017-05-081997.002036.001986.002036.006832001383550500
2017-05-021975.001998.001972.001988.00454500902961600
2017-05-011975.001978.001959.001975.00215500424537000
2017-04-281969.001978.001955.001970.006894001355538400
2017-04-271956.001978.001953.001978.00328400647458200
2017-04-261969.001977.001958.001970.00468300921888800
2017-04-251941.001965.001939.001963.00430100842292000
2017-04-241935.001961.001935.001955.005330001038404300
2017-04-211928.001933.001922.001928.00385900743997400
2017-04-201950.001952.001922.001926.006013001160358300
2017-04-191905.001934.001905.001927.005936001142807100
2017-04-181919.001927.001900.001903.005973001139193900
2017-04-171889.001914.001884.001906.006265001193089600
2017-04-141896.001907.001878.001883.005949001124292600
2017-04-131893.001907.001888.001900.006813001294792800
2017-04-121892.001901.001880.001899.00464100878249800
2017-04-111901.001916.001899.001908.005976001140737000
2017-04-101898.001907.001887.001900.007790001478668600
2017-04-071882.001892.001858.001870.008698001630593800
2017-04-061893.001908.001863.001863.0010997002064277500
2017-04-051914.001920.001891.001897.007909001504385200
2017-04-041898.001919.001895.001901.009727001852840800
2017-04-031880.001889.001874.001880.006112001150087300
2017-03-311897.001901.001856.001856.006934001299948100
2017-03-301885.001891.001866.001867.00481900904358100
2017-03-291915.001917.001895.001905.005956001134857600
2017-03-281914.001920.001901.001913.008571001637365400
2017-03-271912.001919.001900.001902.006081001158945500
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

   ※ 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。 

Twitter