3566 ユニフォームネクスト(株) 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 | 4,345 | 4,345 | 4,280 | 4,325 | 1,600 | 540.63 |
| 2017-12-28 | 4,200 | 4,345 | 4,200 | 4,255 | 4,400 | 531.88 |
| 2017-12-27 | 4,030 | 4,225 | 4,030 | 4,195 | 3,600 | 524.38 |
| 2017-12-26 | 4,050 | 4,085 | 4,035 | 4,050 | 6,700 | 506.25 |
| 2017-12-25 | 4,165 | 4,170 | 4,050 | 4,070 | 8,000 | 508.75 |
| 2017-12-22 | 4,200 | 4,200 | 4,135 | 4,150 | 3,800 | 518.75 |
| 2017-12-21 | 4,205 | 4,265 | 4,200 | 4,200 | 1,700 | 525 |
| 2017-12-20 | 4,280 | 4,280 | 4,115 | 4,265 | 5,500 | 533.13 |
| 2017-12-19 | 4,320 | 4,370 | 4,290 | 4,290 | 4,100 | 536.25 |
| 2017-12-18 | 4,410 | 4,415 | 4,300 | 4,310 | 5,300 | 538.75 |
| 2017-12-15 | 4,410 | 4,495 | 4,250 | 4,410 | 8,600 | 551.25 |
| 2017-12-14 | 4,110 | 4,730 | 4,110 | 4,410 | 28,900 | 551.25 |
| 2017-12-13 | 4,120 | 4,155 | 4,040 | 4,095 | 6,900 | 511.88 |
| 2017-12-12 | 4,195 | 4,195 | 4,060 | 4,100 | 10,100 | 512.50 |
| 2017-12-11 | 3,930 | 4,250 | 3,905 | 4,195 | 19,000 | 524.38 |
| 2017-12-08 | 3,700 | 4,000 | 3,695 | 4,000 | 12,800 | 500 |
| 2017-12-07 | 3,610 | 3,660 | 3,590 | 3,660 | 3,500 | 457.50 |
| 2017-12-06 | 3,660 | 3,665 | 3,600 | 3,600 | 3,400 | 450 |
| 2017-12-05 | 3,515 | 3,650 | 3,500 | 3,625 | 13,100 | 453.13 |
| 2017-12-04 | 3,750 | 3,750 | 3,600 | 3,600 | 19,900 | 450 |
| 2017-12-01 | 3,750 | 3,790 | 3,735 | 3,750 | 6,200 | 468.75 |
| 2017-11-30 | 3,765 | 3,780 | 3,750 | 3,750 | 6,300 | 468.75 |
| 2017-11-29 | 3,780 | 3,840 | 3,780 | 3,795 | 3,700 | 474.38 |
| 2017-11-28 | 3,805 | 3,805 | 3,750 | 3,760 | 5,900 | 470 |
| 2017-11-27 | 3,760 | 3,840 | 3,740 | 3,795 | 6,800 | 474.38 |
| 2017-11-24 | 3,775 | 3,840 | 3,750 | 3,755 | 7,100 | 469.38 |
| 2017-11-22 | 3,780 | 3,800 | 3,730 | 3,755 | 8,100 | 469.38 |
| 2017-11-21 | 3,900 | 3,905 | 3,800 | 3,850 | 3,100 | 481.25 |
| 2017-11-20 | 4,000 | 4,000 | 3,820 | 3,895 | 3,200 | 486.88 |
| 2017-11-17 | 4,000 | 4,000 | 3,935 | 4,000 | 700 | 500 |
| 2017-11-16 | 3,900 | 4,000 | 3,900 | 3,995 | 1,000 | 499.38 |
| 2017-11-15 | 4,000 | 4,000 | 3,750 | 3,970 | 8,700 | 496.25 |
| 2017-11-13 | 4,310 | 4,310 | 3,990 | 4,000 | 11,100 | 500 |
| 2017-11-10 | 4,330 | 4,330 | 4,300 | 4,300 | 600 | 537.50 |
| 2017-11-09 | 4,380 | 4,380 | 4,310 | 4,330 | 4,600 | 541.25 |
| 2017-11-08 | 4,370 | 4,375 | 4,270 | 4,320 | 3,100 | 540 |
| 2017-11-07 | 4,400 | 4,400 | 4,225 | 4,350 | 6,700 | 543.75 |
| 2017-11-06 | 4,360 | 4,460 | 4,310 | 4,440 | 16,600 | 555 |
| 2017-11-02 | 4,715 | 4,775 | 4,680 | 4,680 | 3,000 | 585 |
| 2017-11-01 | 4,835 | 4,835 | 4,560 | 4,750 | 8,700 | 593.75 |
| 2017-10-31 | 4,985 | 4,985 | 4,755 | 4,940 | 5,100 | 617.50 |
| 2017-10-30 | 4,740 | 5,090 | 4,690 | 5,000 | 28,000 | 625 |
| 2017-10-27 | 4,400 | 4,450 | 4,365 | 4,390 | 2,900 | 548.75 |
| 2017-10-26 | 4,520 | 4,525 | 4,405 | 4,405 | 2,800 | 550.63 |
| 2017-10-25 | 4,575 | 4,635 | 4,475 | 4,540 | 1,700 | 567.50 |
| 2017-10-24 | 4,530 | 4,565 | 4,485 | 4,530 | 2,500 | 566.25 |
| 2017-10-23 | 4,585 | 4,590 | 4,520 | 4,530 | 2,300 | 566.25 |
| 2017-10-20 | 4,530 | 4,640 | 4,525 | 4,540 | 1,900 | 567.50 |
| 2017-10-19 | 4,575 | 4,575 | 4,530 | 4,575 | 1,300 | 571.88 |
| 2017-10-18 | 4,600 | 4,615 | 4,555 | 4,575 | 2,700 | 571.88 |
| 2017-10-17 | 4,700 | 4,700 | 4,610 | 4,610 | 2,600 | 576.25 |
| 2017-10-16 | 4,695 | 4,720 | 4,685 | 4,685 | 1,500 | 585.63 |
| 2017-10-13 | 4,675 | 4,725 | 4,645 | 4,675 | 3,300 | 584.38 |
| 2017-10-12 | 4,860 | 4,860 | 4,705 | 4,710 | 5,100 | 588.75 |
| 2017-10-11 | 4,900 | 5,040 | 4,860 | 4,860 | 2,700 | 607.50 |
| 2017-10-10 | 4,960 | 4,960 | 4,900 | 4,900 | 2,200 | 612.50 |
| 2017-10-06 | 4,875 | 4,945 | 4,875 | 4,890 | 2,500 | 611.25 |
| 2017-10-05 | 4,885 | 4,990 | 4,880 | 4,945 | 3,900 | 618.13 |
| 2017-10-04 | 4,865 | 5,000 | 4,845 | 4,875 | 7,000 | 609.38 |
| 2017-10-03 | 4,750 | 4,820 | 4,720 | 4,800 | 3,300 | 600 |
| 2017-10-02 | 4,670 | 4,720 | 4,670 | 4,705 | 800 | 588.13 |
| 2017-09-29 | 4,615 | 4,750 | 4,615 | 4,665 | 4,400 | 583.13 |
| 2017-09-28 | 4,710 | 4,770 | 4,615 | 4,615 | 4,400 | 576.88 |
| 2017-09-27 | 4,705 | 4,865 | 4,705 | 4,760 | 3,000 | 595 |
| 2017-09-26 | 4,725 | 4,775 | 4,640 | 4,705 | 2,900 | 588.13 |
| 2017-09-25 | 4,585 | 4,900 | 4,570 | 4,750 | 5,100 | 593.75 |
| 2017-09-22 | 4,835 | 4,840 | 4,610 | 4,610 | 4,800 | 576.25 |
| 2017-09-21 | 4,845 | 4,915 | 4,845 | 4,895 | 2,700 | 611.88 |
| 2017-09-20 | 5,010 | 5,010 | 4,800 | 4,835 | 3,700 | 604.38 |
| 2017-09-19 | 5,080 | 5,150 | 5,010 | 5,010 | 5,600 | 626.25 |
| 2017-09-15 | 5,200 | 5,200 | 4,915 | 5,060 | 4,800 | 632.50 |
| 2017-09-14 | 4,940 | 5,390 | 4,855 | 5,100 | 21,600 | 637.50 |
| 2017-09-13 | 4,500 | 5,130 | 4,450 | 5,120 | 33,100 | 640 |
| 2017-09-12 | 4,455 | 4,505 | 4,425 | 4,430 | 8,800 | 553.75 |
| 2017-09-11 | 4,640 | 4,660 | 4,505 | 4,520 | 6,000 | 565 |
| 2017-09-08 | 4,425 | 4,570 | 4,350 | 4,570 | 13,100 | 571.25 |
| 2017-09-07 | 4,625 | 4,750 | 4,530 | 4,535 | 9,200 | 566.88 |
| 2017-09-06 | 4,700 | 4,700 | 4,415 | 4,630 | 12,600 | 578.75 |
| 2017-09-05 | 5,280 | 5,280 | 4,600 | 4,655 | 17,700 | 581.88 |
| 2017-09-04 | 5,280 | 5,280 | 5,040 | 5,080 | 10,000 | 635 |
| 2017-09-01 | 5,600 | 5,630 | 5,350 | 5,460 | 12,000 | 682.50 |
| 2017-08-31 | 5,680 | 5,780 | 5,570 | 5,570 | 5,500 | 696.25 |
| 2017-08-30 | 5,640 | 5,840 | 5,590 | 5,660 | 9,700 | 707.50 |
| 2017-08-29 | 5,700 | 5,720 | 5,550 | 5,640 | 8,000 | 705 |
| 2017-08-28 | 5,840 | 5,950 | 5,740 | 5,740 | 5,000 | 717.50 |
| 2017-08-25 | 5,910 | 5,990 | 5,860 | 5,860 | 3,400 | 732.50 |
| 2017-08-24 | 6,020 | 6,090 | 5,930 | 5,930 | 5,100 | 741.25 |
| 2017-08-23 | 6,090 | 6,130 | 6,020 | 6,020 | 3,900 | 752.50 |
| 2017-08-22 | 5,960 | 6,090 | 5,830 | 6,010 | 10,000 | 751.25 |
| 2017-08-21 | 6,020 | 6,050 | 5,840 | 5,870 | 10,000 | 733.75 |
| 2017-08-18 | 5,990 | 6,080 | 5,930 | 6,050 | 15,500 | 756.25 |
| 2017-08-17 | 6,400 | 6,400 | 6,180 | 6,210 | 9,600 | 776.25 |
| 2017-08-16 | 6,130 | 6,380 | 6,090 | 6,380 | 13,200 | 797.50 |
| 2017-08-15 | 6,100 | 6,300 | 6,020 | 6,070 | 13,300 | 758.75 |
| 2017-08-14 | 5,920 | 6,100 | 5,910 | 6,010 | 12,000 | 751.25 |
| 2017-08-10 | 6,020 | 6,320 | 5,910 | 6,110 | 30,600 | 763.75 |
| 2017-08-09 | 6,210 | 6,210 | 6,020 | 6,060 | 21,300 | 757.50 |
| 2017-08-08 | 6,140 | 6,480 | 6,110 | 6,290 | 45,000 | 786.25 |
| 2017-08-07 | 6,580 | 6,640 | 6,010 | 6,150 | 67,000 | 768.75 |
| 2017-08-04 | 6,910 | 7,000 | 6,500 | 6,540 | 68,000 | 817.50 |
| 2017-08-03 | 6,890 | 7,420 | 6,700 | 6,940 | 186,500 | 867.50 |
| 2017-08-02 | 6,590 | 7,060 | 6,530 | 6,860 | 143,400 | 857.50 |
| 2017-08-01 | 7,330 | 7,540 | 6,240 | 6,500 | 241,900 | 812.50 |
| 2017-07-31 | 7,950 | 8,570 | 7,400 | 7,400 | 590,000 | 925 |
| 2017-07-28 | 7,790 | 8,580 | 7,410 | 7,810 | 796,900 | 976.25 |
| 2017-07-27 | 7,310 | 8,490 | 7,050 | 8,090 | 894,200 | 1,011.25 |
| 2017-07-26 | 5,930 | 7,010 | 5,830 | 7,010 | 419,900 | 876.25 |
| 2017-07-25 | 5,600 | 6,430 | 5,540 | 6,010 | 263,300 | 751.25 |
| 2017-07-24 | 5,860 | 5,870 | 5,370 | 5,610 | 51,000 | 701.25 |
| 2017-07-21 | 6,050 | 6,140 | 5,720 | 5,890 | 167,800 | 736.25 |
| 2017-07-20 | 6,640 | 6,650 | 5,640 | 5,850 | 422,800 | 731.25 |
分割・併合履歴 ： [2022-12-29]1株→4株 [2018-12-26]1株→2株
