3990 UUUM(株) 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	1,550	1,607	1,537	1,595	152,600	1,595
2020-12-29	1,494	1,586	1,494	1,578	245,000	1,578
2020-12-28	1,507	1,525	1,460	1,492	458,400	1,492
2020-12-25	1,572	1,593	1,522	1,532	332,000	1,532
2020-12-24	1,590	1,598	1,560	1,573	283,200	1,573
2020-12-23	1,619	1,640	1,590	1,597	211,800	1,597
2020-12-22	1,666	1,666	1,600	1,612	241,600	1,612
2020-12-21	1,680	1,709	1,664	1,673	141,100	1,673
2020-12-18	1,688	1,697	1,669	1,672	149,000	1,672
2020-12-17	1,703	1,710	1,690	1,697	132,600	1,697
2020-12-16	1,705	1,715	1,701	1,701	127,300	1,701
2020-12-15	1,741	1,743	1,706	1,715	140,300	1,715
2020-12-14	1,730	1,745	1,725	1,741	107,200	1,741
2020-12-11	1,743	1,743	1,710	1,722	176,900	1,722
2020-12-10	1,775	1,785	1,719	1,727	276,300	1,727
2020-12-09	1,779	1,802	1,779	1,784	98,500	1,784
2020-12-08	1,800	1,813	1,783	1,789	176,800	1,789
2020-12-07	1,898	1,904	1,812	1,812	154,500	1,812
2020-12-04	1,860	1,900	1,818	1,879	211,200	1,879
2020-12-03	1,914	1,916	1,867	1,875	160,200	1,875
2020-12-02	1,862	1,920	1,862	1,907	188,300	1,907
2020-12-01	1,839	1,887	1,831	1,860	139,900	1,860
2020-11-30	1,910	1,912	1,841	1,855	177,100	1,855
2020-11-27	1,780	1,900	1,780	1,900	243,900	1,900
2020-11-26	1,783	1,797	1,773	1,793	104,400	1,793
2020-11-25	1,783	1,790	1,763	1,784	149,900	1,784
2020-11-24	1,791	1,810	1,755	1,757	157,900	1,757
2020-11-20	1,780	1,789	1,754	1,780	119,500	1,780
2020-11-19	1,785	1,800	1,761	1,773	157,000	1,773
2020-11-18	1,806	1,835	1,776	1,808	144,500	1,808
2020-11-17	1,857	1,870	1,806	1,811	163,300	1,811
2020-11-16	1,901	1,909	1,858	1,865	104,200	1,865
2020-11-13	1,866	1,898	1,861	1,884	86,300	1,884
2020-11-12	1,897	1,932	1,863	1,870	160,300	1,870
2020-11-11	1,921	1,941	1,895	1,904	156,400	1,904
2020-11-10	1,910	1,954	1,901	1,943	307,300	1,943
2020-11-09	1,921	1,934	1,858	1,873	194,600	1,873
2020-11-06	1,920	1,938	1,896	1,915	137,700	1,915
2020-11-05	1,855	1,928	1,853	1,928	217,500	1,928
2020-11-04	1,846	1,876	1,820	1,851	175,900	1,851
2020-11-02	1,800	1,853	1,800	1,814	155,300	1,814
2020-10-30	1,830	1,830	1,800	1,807	171,700	1,807
2020-10-29	1,730	1,842	1,717	1,836	205,300	1,836
2020-10-28	1,821	1,824	1,731	1,753	313,700	1,753
2020-10-27	1,869	1,869	1,807	1,816	285,600	1,816
2020-10-26	1,902	1,928	1,887	1,898	162,800	1,898
2020-10-23	1,944	1,945	1,900	1,916	239,300	1,916
2020-10-22	1,999	1,999	1,931	1,938	201,600	1,938
2020-10-21	1,990	2,018	1,983	1,985	197,100	1,985
2020-10-20	1,989	2,040	1,957	1,997	307,500	1,997
2020-10-19	1,949	1,991	1,927	1,990	281,900	1,990
2020-10-16	2,022	2,024	1,944	1,969	697,000	1,969
2020-10-15	2,135	2,136	2,020	2,036	1,227,100	2,036
2020-10-14	2,363	2,368	2,286	2,366	517,000	2,366
2020-10-13	2,480	2,486	2,372	2,393	273,600	2,393
2020-10-12	2,454	2,475	2,420	2,458	253,700	2,458
2020-10-09	2,378	2,451	2,320	2,449	409,900	2,449
2020-10-08	2,485	2,493	2,389	2,396	387,400	2,396
2020-10-07	2,346	2,460	2,335	2,450	423,900	2,450
2020-10-06	2,304	2,383	2,261	2,377	326,200	2,377
2020-10-05	2,265	2,296	2,251	2,287	162,600	2,287
2020-10-02	2,294	2,335	2,203	2,222	289,600	2,222
2020-09-30	2,225	2,317	2,205	2,252	276,300	2,252
2020-09-29	2,146	2,262	2,146	2,262	277,000	2,262
2020-09-28	2,140	2,146	2,105	2,131	118,100	2,131
2020-09-25	2,190	2,211	2,133	2,149	155,100	2,149
2020-09-24	2,269	2,269	2,182	2,190	189,000	2,190
2020-09-23	2,215	2,272	2,195	2,270	184,100	2,270
2020-09-18	2,223	2,240	2,211	2,217	101,700	2,217
2020-09-17	2,259	2,264	2,214	2,228	92,800	2,228
2020-09-16	2,270	2,299	2,248	2,259	125,300	2,259
2020-09-15	2,223	2,269	2,190	2,263	116,500	2,263
2020-09-14	2,245	2,270	2,207	2,223	108,100	2,223
2020-09-11	2,208	2,245	2,161	2,234	166,300	2,234
2020-09-10	2,250	2,253	2,209	2,214	136,400	2,214
2020-09-09	2,230	2,251	2,201	2,237	112,400	2,237
2020-09-08	2,239	2,281	2,215	2,275	157,400	2,275
2020-09-07	2,330	2,334	2,185	2,215	258,500	2,215
2020-09-04	2,270	2,304	2,233	2,282	200,600	2,282
2020-09-03	2,338	2,354	2,296	2,334	155,800	2,334
2020-09-02	2,349	2,351	2,267	2,329	195,500	2,329
2020-09-01	2,275	2,332	2,252	2,329	158,400	2,329
2020-08-31	2,205	2,302	2,196	2,290	253,400	2,290
2020-08-28	2,299	2,322	2,141	2,175	361,700	2,175
2020-08-27	2,330	2,337	2,280	2,293	150,100	2,293
2020-08-26	2,309	2,350	2,289	2,334	201,200	2,334
2020-08-25	2,336	2,360	2,311	2,314	159,100	2,314
2020-08-24	2,350	2,361	2,287	2,323	154,000	2,323
2020-08-21	2,333	2,374	2,301	2,345	229,100	2,345
2020-08-20	2,371	2,372	2,271	2,290	241,500	2,290
2020-08-19	2,320	2,380	2,302	2,355	256,800	2,355
2020-08-18	2,396	2,417	2,300	2,308	421,900	2,308
2020-08-17	2,258	2,365	2,230	2,346	437,000	2,346
2020-08-14	2,149	2,249	2,149	2,243	276,900	2,243
2020-08-13	2,199	2,211	2,129	2,147	155,200	2,147
2020-08-12	2,161	2,205	2,093	2,177	218,900	2,177
2020-08-11	2,070	2,190	2,070	2,164	435,800	2,164
2020-08-07	2,010	2,079	1,987	2,044	225,300	2,044
2020-08-06	2,005	2,025	1,978	2,006	208,500	2,006
2020-08-05	1,980	2,002	1,924	1,998	396,200	1,998
2020-08-04	2,000	2,055	1,983	2,001	370,200	2,001
2020-08-03	1,911	1,978	1,870	1,960	299,900	1,960
2020-07-31	1,977	1,994	1,894	1,917	551,100	1,917
2020-07-30	2,036	2,092	2,002	2,017	258,900	2,017
2020-07-29	2,058	2,077	1,997	2,035	426,400	2,035
2020-07-28	2,159	2,174	2,073	2,090	447,600	2,090
2020-07-27	2,254	2,255	2,180	2,190	281,600	2,190
2020-07-22	2,204	2,269	2,199	2,254	299,500	2,254
2020-07-21	2,240	2,313	2,200	2,211	481,300	2,211
2020-07-20	2,269	2,269	2,208	2,233	143,500	2,233
2020-07-17	2,300	2,319	2,211	2,279	416,400	2,279
2020-07-16	2,415	2,492	2,273	2,300	610,800	2,300
2020-07-15	2,480	2,644	2,413	2,420	1,017,900	2,420
2020-07-14	2,660	2,665	2,520	2,580	607,000	2,580
2020-07-13	2,421	2,619	2,412	2,601	565,400	2,601
2020-07-10	2,526	2,551	2,402	2,402	484,600	2,402
2020-07-09	2,481	2,671	2,465	2,569	741,500	2,569
2020-07-08	2,436	2,504	2,371	2,436	365,300	2,436
2020-07-07	2,325	2,465	2,317	2,436	364,100	2,436
2020-07-06	2,263	2,327	2,254	2,317	234,100	2,317
2020-07-03	2,199	2,293	2,190	2,281	296,400	2,281
2020-07-02	2,290	2,322	2,190	2,199	511,300	2,199
2020-07-01	2,480	2,509	2,323	2,339	377,500	2,339
2020-06-30	2,472	2,537	2,449	2,473	228,800	2,473
2020-06-29	2,547	2,549	2,443	2,452	339,500	2,452
2020-06-26	2,607	2,653	2,569	2,590	250,300	2,590
2020-06-25	2,600	2,654	2,565	2,628	209,300	2,628
2020-06-24	2,658	2,676	2,615	2,625	275,700	2,625
2020-06-23	2,716	2,734	2,657	2,677	228,300	2,677
2020-06-22	2,714	2,714	2,661	2,697	269,500	2,697
2020-06-19	2,720	2,753	2,687	2,714	264,200	2,714
2020-06-18	2,602	2,736	2,575	2,733	590,200	2,733
2020-06-17	2,580	2,617	2,542	2,614	431,400	2,614
2020-06-16	2,590	2,658	2,586	2,626	366,900	2,626
2020-06-15	2,684	2,721	2,513	2,514	397,300	2,514
2020-06-12	2,550	2,673	2,520	2,656	862,200	2,656
2020-06-11	2,890	2,890	2,738	2,800	619,200	2,800
2020-06-10	2,909	3,000	2,900	2,900	518,700	2,900
2020-06-09	3,000	3,000	2,883	2,959	650,600	2,959
2020-06-08	3,060	3,090	3,000	3,005	464,800	3,005
2020-06-05	2,990	3,050	2,951	3,040	407,000	3,040
2020-06-04	3,110	3,110	2,977	3,025	543,500	3,025
2020-06-03	3,125	3,145	2,977	3,075	783,600	3,075
2020-06-02	3,175	3,270	3,030	3,040	1,833,900	3,040
2020-06-01	2,849	3,260	2,827	3,200	3,486,900	3,200
2020-05-29	2,725	2,806	2,701	2,767	265,300	2,767
2020-05-28	2,806	2,830	2,722	2,756	381,000	2,756
2020-05-27	2,750	2,819	2,688	2,797	473,300	2,797
2020-05-26	2,840	2,853	2,755	2,763	730,300	2,763
2020-05-25	2,850	2,895	2,810	2,820	627,500	2,820
2020-05-22	2,726	2,835	2,682	2,780	773,600	2,780
2020-05-21	2,639	2,788	2,616	2,737	1,140,500	2,737
2020-05-20	2,610	2,620	2,546	2,595	468,200	2,595
2020-05-19	2,685	2,685	2,553	2,590	834,100	2,590
2020-05-18	2,430	2,637	2,430	2,635	1,061,300	2,635
2020-05-15	2,406	2,448	2,311	2,406	647,400	2,406
2020-05-14	2,516	2,540	2,335	2,380	939,300	2,380
2020-05-13	2,596	2,610	2,530	2,530	577,700	2,530
2020-05-12	2,625	2,672	2,560	2,619	1,093,900	2,619
2020-05-11	2,695	2,699	2,500	2,582	1,550,500	2,582
2020-05-08	2,910	3,025	2,568	2,700	3,273,400	2,700
2020-05-07	2,895	3,015	2,773	2,928	6,336,300	2,928
2020-05-01	2,897	2,897	2,735	2,897	4,269,500	2,897
2020-04-30	2,397	2,397	2,397	2,397	67,000	2,397
2020-04-28	1,994	2,013	1,906	1,997	767,300	1,997
2020-04-27	1,849	1,975	1,838	1,957	734,500	1,957
2020-04-24	1,874	1,882	1,820	1,825	355,400	1,825
2020-04-23	1,850	1,887	1,830	1,863	387,800	1,863
2020-04-22	1,852	1,899	1,820	1,821	594,400	1,821
2020-04-21	1,918	2,062	1,891	1,897	1,041,900	1,897
2020-04-20	1,898	1,960	1,819	1,918	1,064,100	1,918
2020-04-17	1,922	1,969	1,877	1,906	771,900	1,906
2020-04-16	1,965	1,990	1,877	1,910	826,800	1,910
2020-04-15	2,053	2,089	1,961	1,995	2,065,500	1,995
2020-04-14	2,139	2,238	2,100	2,171	826,400	2,171
2020-04-13	2,200	2,200	2,070	2,092	651,900	2,092
2020-04-10	2,319	2,380	2,174	2,203	987,000	2,203
2020-04-09	2,151	2,385	2,135	2,319	1,602,600	2,319
2020-04-08	2,170	2,170	2,033	2,114	746,200	2,114
2020-04-07	2,200	2,255	2,016	2,107	1,074,200	2,107
2020-04-06	2,286	2,295	2,091	2,123	1,803,500	2,123
2020-04-03	2,300	2,639	2,195	2,443	4,845,400	2,443
2020-04-02	2,000	2,167	1,990	2,139	495,700	2,139
2020-04-01	2,055	2,098	1,945	1,979	341,200	1,979
2020-03-31	2,024	2,186	2,017	2,056	473,400	2,056
2020-03-30	1,953	2,049	1,942	1,987	239,800	1,987
2020-03-27	2,117	2,149	1,944	2,043	351,800	2,043
2020-03-26	2,110	2,138	2,027	2,067	336,900	2,067
2020-03-25	2,277	2,294	2,100	2,222	598,300	2,222
2020-03-24	1,852	2,030	1,852	2,027	476,600	2,027
2020-03-23	1,622	1,830	1,620	1,800	478,600	1,800
2020-03-19	1,871	1,888	1,650	1,662	590,500	1,662
2020-03-18	1,910	1,978	1,805	1,831	525,800	1,831
2020-03-17	1,730	1,918	1,720	1,879	498,000	1,879
2020-03-16	1,829	1,938	1,750	1,778	456,300	1,778
2020-03-13	1,790	1,850	1,682	1,776	697,200	1,776
2020-03-12	2,036	2,157	1,988	1,990	498,700	1,990
2020-03-11	2,190	2,245	2,097	2,098	318,900	2,098
2020-03-10	1,919	2,245	1,910	2,200	632,900	2,200
2020-03-09	2,302	2,339	2,114	2,149	460,700	2,149
2020-03-06	2,521	2,555	2,396	2,435	276,300	2,435
2020-03-05	2,650	2,696	2,517	2,544	337,100	2,544
2020-03-04	2,500	2,638	2,456	2,600	473,400	2,600
2020-03-03	2,705	2,720	2,511	2,521	813,900	2,521
2020-03-02	2,277	2,589	2,277	2,555	911,600	2,555
2020-02-28	2,382	2,441	2,295	2,321	818,700	2,321
2020-02-27	2,569	2,573	2,445	2,482	448,500	2,482
2020-02-26	2,666	2,671	2,515	2,569	498,500	2,569
2020-02-25	2,595	2,702	2,580	2,693	549,100	2,693
2020-02-21	2,759	2,817	2,715	2,795	263,600	2,795
2020-02-20	2,830	2,862	2,770	2,778	340,800	2,778
2020-02-19	2,735	2,826	2,730	2,817	396,400	2,817
2020-02-18	2,817	2,817	2,662	2,737	671,000	2,737
2020-02-17	2,956	2,975	2,852	2,853	532,000	2,853
2020-02-14	3,035	3,065	2,991	3,000	246,900	3,000
2020-02-13	3,080	3,095	2,998	3,050	434,600	3,050
2020-02-12	2,976	3,105	2,976	3,085	321,500	3,085
2020-02-10	3,065	3,070	2,975	2,983	493,300	2,983
2020-02-07	3,140	3,145	3,035	3,040	303,600	3,040
2020-02-06	3,135	3,155	3,045	3,120	315,600	3,120
2020-02-05	3,195	3,200	3,085	3,110	341,100	3,110
2020-02-04	3,040	3,170	3,035	3,110	716,200	3,110
2020-02-03	3,070	3,150	3,015	3,075	708,700	3,075
2020-01-31	3,300	3,310	3,145	3,180	609,200	3,180
2020-01-30	3,325	3,365	3,270	3,295	517,800	3,295
2020-01-29	3,485	3,580	3,335	3,350	652,600	3,350
2020-01-28	3,250	3,585	3,245	3,485	1,340,600	3,485
2020-01-27	3,315	3,365	3,215	3,290	783,400	3,290
2020-01-24	3,565	3,575	3,430	3,445	738,800	3,445
2020-01-23	3,715	3,735	3,565	3,595	763,500	3,595
2020-01-22	3,860	3,860	3,755	3,775	395,400	3,775
2020-01-21	3,870	3,885	3,775	3,865	385,400	3,865
2020-01-20	3,825	3,925	3,820	3,870	501,400	3,870
2020-01-17	3,985	3,995	3,770	3,805	1,185,900	3,805
2020-01-16	4,140	4,145	3,980	4,000	793,800	4,000
2020-01-15	4,085	4,280	3,975	4,090	1,753,800	4,090
2020-01-14	4,615	4,620	4,460	4,545	667,400	4,545
2020-01-10	4,585	4,620	4,495	4,495	419,500	4,495
2020-01-09	4,550	4,580	4,520	4,525	221,500	4,525
2020-01-08	4,625	4,625	4,445	4,470	586,600	4,470
2020-01-07	4,635	4,680	4,605	4,675	206,400	4,675
2020-01-06	4,780	4,780	4,620	4,625	323,000	4,625

分割・併合履歴： [2018-09-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31