3566 ユニフォームネクスト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,661	1,661	1,647	1,647	700	411.75
2019-12-27	1,652	1,673	1,652	1,670	2,500	417.50
2019-12-26	1,639	1,666	1,633	1,651	4,100	412.75
2019-12-25	1,629	1,649	1,629	1,639	2,200	409.75
2019-12-24	1,625	1,639	1,617	1,639	13,200	409.75
2019-12-23	1,639	1,649	1,625	1,625	7,700	406.25
2019-12-20	1,644	1,651	1,638	1,639	4,600	409.75
2019-12-19	1,651	1,659	1,642	1,642	2,200	410.50
2019-12-18	1,664	1,675	1,656	1,661	900	415.25
2019-12-17	1,662	1,676	1,656	1,676	1,000	419
2019-12-16	1,690	1,690	1,651	1,664	1,500	416
2019-12-13	1,666	1,707	1,635	1,650	6,400	412.50
2019-12-12	1,680	1,681	1,667	1,670	4,000	417.50
2019-12-11	1,700	1,701	1,700	1,701	300	425.25
2019-12-10	1,716	1,716	1,683	1,699	1,700	424.75
2019-12-09	1,740	1,740	1,701	1,716	1,900	429
2019-12-06	1,704	1,704	1,704	1,704	400	426
2019-12-05	1,726	1,733	1,699	1,733	3,300	433.25
2019-12-04	1,718	1,718	1,677	1,700	2,400	425
2019-12-03	1,726	1,726	1,722	1,722	500	430.50
2019-12-02	1,671	1,700	1,671	1,690	1,800	422.50
2019-11-29	1,690	1,690	1,666	1,670	800	417.50
2019-11-28	1,700	1,704	1,690	1,690	2,400	422.50
2019-11-27	1,729	1,729	1,698	1,700	1,900	425
2019-11-26	1,727	1,745	1,720	1,729	1,600	432.25
2019-11-25	1,720	1,724	1,720	1,724	300	431
2019-11-22	1,715	1,760	1,715	1,729	1,400	432.25
2019-11-21	1,725	1,725	1,694	1,715	1,500	428.75
2019-11-20	1,719	1,734	1,719	1,725	2,100	431.25
2019-11-19	1,700	1,710	1,700	1,710	1,700	427.50
2019-11-18	1,674	1,710	1,650	1,682	4,700	420.50
2019-11-15	1,630	1,649	1,630	1,649	1,900	412.25
2019-11-14	1,634	1,656	1,631	1,643	1,700	410.75
2019-11-13	1,670	1,678	1,621	1,645	10,300	411.25
2019-11-12	1,701	1,701	1,671	1,674	15,500	418.50
2019-11-11	1,843	1,843	1,683	1,717	36,500	429.25
2019-11-08	1,879	1,879	1,840	1,847	1,000	461.75
2019-11-07	1,860	1,860	1,821	1,843	1,000	460.75
2019-11-06	1,856	1,870	1,856	1,860	1,100	465
2019-11-05	1,820	1,847	1,820	1,840	500	460
2019-11-01	1,858	1,859	1,847	1,847	700	461.75
2019-10-31	1,799	1,824	1,785	1,818	3,400	454.50
2019-10-30	1,809	1,809	1,803	1,803	600	450.75
2019-10-29	1,805	1,826	1,805	1,809	900	452.25
2019-10-28	1,792	1,836	1,792	1,810	1,800	452.50
2019-10-25	1,860	1,870	1,780	1,815	6,500	453.75
2019-10-24	1,831	1,865	1,831	1,845	2,500	461.25
2019-10-23	1,942	1,942	1,850	1,886	4,500	471.50
2019-10-21	1,963	1,963	1,860	1,902	3,300	475.50
2019-10-18	2,004	2,005	1,975	1,975	900	493.75
2019-10-17	2,002	2,005	2,002	2,005	800	501.25
2019-10-16	2,005	2,005	2,005	2,005	200	501.25
2019-10-15	-	-	-	2,008	-	502
2019-10-11	2,022	2,044	2,008	2,008	600	502
2019-10-10	1,987	1,994	1,987	1,994	500	498.50
2019-10-09	1,984	1,984	1,984	1,984	100	496
2019-10-08	1,994	1,994	1,983	1,983	300	495.75
2019-10-07	1,960	1,962	1,960	1,962	1,100	490.50
2019-10-04	1,935	1,962	1,934	1,962	1,300	490.50
2019-10-03	1,971	1,971	1,962	1,962	200	490.50
2019-10-02	2,000	2,000	1,961	1,980	700	495
2019-10-01	2,019	2,019	2,019	2,019	200	504.75
2019-09-30	2,007	2,015	2,007	2,015	400	503.75
2019-09-27	2,016	2,023	2,016	2,023	300	505.75
2019-09-26	2,020	2,021	2,009	2,016	900	504
2019-09-25	2,065	2,065	2,051	2,051	1,400	512.75
2019-09-24	2,055	2,093	2,055	2,086	1,300	521.50
2019-09-20	-	-	-	2,053	-	513.25
2019-09-19	2,114	2,114	2,053	2,053	400	513.25
2019-09-18	2,049	2,049	2,006	2,022	1,100	505.50
2019-09-17	2,066	2,066	2,066	2,066	500	516.50
2019-09-13	2,078	2,101	2,063	2,075	2,200	518.75
2019-09-12	2,095	2,095	2,001	2,047	1,100	511.75
2019-09-11	2,124	2,124	2,064	2,064	1,100	516
2019-09-10	2,100	2,100	2,080	2,080	500	520
2019-09-09	2,108	2,119	2,103	2,116	2,200	529
2019-09-06	2,095	2,096	2,078	2,096	900	524
2019-09-05	2,101	2,101	2,101	2,101	500	525.25
2019-09-04	2,023	2,032	2,023	2,032	1,000	508
2019-09-03	2,149	2,149	2,099	2,099	600	524.75
2019-09-02	1,958	2,121	1,958	2,121	800	530.25
2019-08-30	1,993	1,993	1,993	1,993	100	498.25
2019-08-29	1,976	1,976	1,956	1,956	800	489
2019-08-28	1,990	1,990	1,974	1,975	700	493.75
2019-08-27	1,910	1,950	1,910	1,950	300	487.50
2019-08-26	1,910	1,910	1,910	1,910	100	477.50
2019-08-23	1,955	1,955	1,930	1,930	1,100	482.50
2019-08-22	1,970	1,970	1,970	1,970	400	492.50
2019-08-21	1,962	1,969	1,962	1,969	200	492.25
2019-08-20	2,120	2,120	1,970	2,012	3,200	503
2019-08-19	2,000	2,120	1,996	2,120	1,300	530
2019-08-16	1,913	1,953	1,913	1,953	1,400	488.25
2019-08-15	1,881	1,916	1,881	1,909	1,400	477.25
2019-08-14	1,921	1,921	1,902	1,921	700	480.25
2019-08-13	1,881	1,929	1,873	1,880	2,000	470
2019-08-09	1,865	1,907	1,837	1,881	3,800	470.25
2019-08-08	1,895	1,929	1,888	1,899	1,700	474.75
2019-08-07	2,054	2,104	1,880	1,930	6,700	482.50
2019-08-06	2,121	2,121	1,913	2,054	8,400	513.50
2019-08-05	2,277	2,297	2,227	2,260	3,300	565
2019-08-02	2,217	2,227	2,217	2,227	1,500	556.75
2019-08-01	2,182	2,217	2,182	2,217	1,100	554.25
2019-07-31	2,177	2,201	2,177	2,180	1,300	545
2019-07-30	2,171	2,185	2,171	2,175	600	543.75
2019-07-29	2,170	2,170	2,169	2,170	400	542.50
2019-07-26	2,200	2,206	2,152	2,170	6,400	542.50
2019-07-25	2,214	2,250	2,214	2,250	600	562.50
2019-07-24	2,254	2,272	2,247	2,259	3,000	564.75
2019-07-23	2,240	2,254	2,180	2,254	5,000	563.50
2019-07-22	2,199	2,220	2,158	2,220	2,000	555
2019-07-19	2,150	2,160	2,150	2,152	400	538
2019-07-18	2,245	2,245	2,166	2,166	1,400	541.50
2019-07-17	2,145	2,145	2,145	2,145	100	536.25
2019-07-16	2,112	2,225	2,111	2,134	1,900	533.50
2019-07-12	2,111	2,123	2,080	2,104	3,600	526
2019-07-11	2,275	2,275	2,062	2,211	6,100	552.75
2019-07-10	2,316	2,399	2,255	2,255	11,600	563.75
2019-07-09	2,067	2,362	2,055	2,237	28,500	559.25
2019-07-08	1,900	2,098	1,900	2,040	12,400	510
2019-07-05	1,832	1,832	1,811	1,811	700	452.75
2019-07-04	1,830	1,830	1,801	1,801	500	450.25
2019-07-03	1,810	1,833	1,810	1,813	700	453.25
2019-07-02	-	-	-	1,850	-	462.50
2019-07-01	1,841	1,880	1,841	1,850	1,000	462.50
2019-06-28	1,798	1,810	1,756	1,801	2,800	450.25
2019-06-27	1,794	1,794	1,794	1,794	700	448.50
2019-06-26	1,835	1,931	1,800	1,810	3,300	452.50
2019-06-25	1,770	1,875	1,770	1,835	3,300	458.75
2019-06-24	1,749	1,770	1,749	1,770	2,100	442.50
2019-06-21	1,760	1,760	1,759	1,760	1,700	440
2019-06-20	1,801	1,801	1,731	1,760	6,700	440
2019-06-19	1,710	1,850	1,710	1,761	7,300	440.25
2019-06-18	1,679	1,730	1,679	1,706	1,500	426.50
2019-06-17	1,660	1,698	1,660	1,681	7,100	420.25
2019-06-14	1,685	1,689	1,661	1,689	1,100	422.25
2019-06-13	1,633	1,640	1,632	1,640	1,100	410
2019-06-12	1,631	1,654	1,631	1,649	1,300	412.25
2019-06-11	1,660	1,661	1,633	1,654	2,800	413.50
2019-06-10	1,670	1,670	1,661	1,661	800	415.25
2019-06-07	1,629	1,630	1,622	1,630	700	407.50
2019-06-06	1,680	1,680	1,616	1,616	1,100	404
2019-06-05	1,571	1,684	1,571	1,683	5,000	420.75
2019-06-04	1,559	1,570	1,559	1,570	300	392.50
2019-06-03	1,581	1,581	1,570	1,570	1,700	392.50
2019-05-31	1,651	1,651	1,600	1,600	1,900	400
2019-05-30	1,656	1,656	1,649	1,650	2,000	412.50
2019-05-29	1,645	1,660	1,630	1,660	3,200	415
2019-05-28	1,600	1,651	1,600	1,645	5,500	411.25
2019-05-27	1,599	1,599	1,571	1,592	1,000	398
2019-05-24	1,598	1,598	1,544	1,594	1,400	398.50
2019-05-23	1,563	1,598	1,531	1,598	2,700	399.50
2019-05-22	1,570	1,574	1,563	1,563	900	390.75
2019-05-21	1,531	1,570	1,531	1,564	2,000	391
2019-05-20	1,578	1,589	1,560	1,570	2,000	392.50
2019-05-17	1,570	1,584	1,570	1,578	900	394.50
2019-05-16	1,521	1,550	1,521	1,550	1,300	387.50
2019-05-15	1,534	1,569	1,515	1,515	5,300	378.75
2019-05-14	1,594	1,594	1,536	1,550	1,500	387.50
2019-05-13	1,543	1,698	1,520	1,594	4,800	398.50
2019-05-10	1,547	1,547	1,530	1,530	300	382.50
2019-05-09	1,538	1,539	1,490	1,490	2,300	372.50
2019-05-08	1,520	1,538	1,510	1,538	1,000	384.50
2019-05-07	1,500	1,538	1,500	1,538	500	384.50
2019-04-26	1,503	1,510	1,500	1,500	900	375
2019-04-25	1,500	1,505	1,500	1,505	300	376.25
2019-04-24	1,506	1,520	1,502	1,506	2,000	376.50
2019-04-23	1,504	1,539	1,504	1,539	400	384.75
2019-04-22	1,500	1,504	1,500	1,504	800	376
2019-04-19	1,535	1,535	1,500	1,533	1,800	383.25
2019-04-18	1,531	1,535	1,521	1,530	1,500	382.50
2019-04-17	1,540	1,540	1,506	1,521	2,900	380.25
2019-04-16	1,541	1,541	1,541	1,541	700	385.25
2019-04-15	1,535	1,573	1,535	1,541	1,200	385.25
2019-04-12	1,535	1,535	1,530	1,535	2,000	383.75
2019-04-11	1,570	1,570	1,480	1,535	3,200	383.75
2019-04-10	1,554	1,554	1,530	1,530	600	382.50
2019-04-09	1,570	1,594	1,570	1,594	700	398.50
2019-04-08	1,551	1,551	1,550	1,550	1,600	387.50
2019-04-05	1,541	1,541	1,536	1,536	900	384
2019-04-04	1,543	1,543	1,522	1,522	1,800	380.50
2019-04-03	1,583	1,583	1,543	1,543	700	385.75
2019-04-02	1,623	1,623	1,583	1,583	200	395.75
2019-04-01	1,640	1,640	1,590	1,624	1,800	406
2019-03-29	1,584	1,640	1,584	1,640	2,900	410
2019-03-28	1,587	1,588	1,587	1,588	300	397
2019-03-27	1,523	1,576	1,523	1,576	500	394
2019-03-26	1,564	1,564	1,563	1,563	300	390.75
2019-03-25	1,540	1,555	1,524	1,524	3,200	381
2019-03-22	1,600	1,608	1,580	1,580	1,100	395
2019-03-20	1,610	1,610	1,586	1,610	15,700	402.50
2019-03-19	1,585	1,610	1,585	1,610	700	402.50
2019-03-18	1,587	1,616	1,585	1,585	1,000	396.25
2019-03-15	1,650	1,650	1,616	1,616	400	404
2019-03-14	1,640	1,650	1,638	1,650	700	412.50
2019-03-13	1,640	1,640	1,616	1,640	1,700	410
2019-03-12	1,620	1,639	1,601	1,620	2,000	405
2019-03-11	1,640	1,652	1,582	1,612	2,700	403
2019-03-08	1,640	1,640	1,530	1,589	2,000	397.25
2019-03-07	1,630	1,670	1,600	1,664	3,500	416
2019-03-06	1,619	1,630	1,590	1,630	1,600	407.50
2019-03-05	-	-	-	1,636	-	409
2019-03-04	1,597	1,637	1,570	1,636	5,800	409
2019-03-01	1,593	1,593	1,540	1,541	4,200	385.25
2019-02-28	1,604	1,613	1,580	1,584	5,100	396
2019-02-27	1,631	1,650	1,596	1,602	3,100	400.50
2019-02-26	1,700	1,700	1,622	1,631	4,800	407.75
2019-02-25	-	-	-	1,610	-	402.50
2019-02-22	1,665	1,665	1,609	1,610	3,800	402.50
2019-02-21	1,586	1,665	1,586	1,665	3,000	416.25
2019-02-20	1,643	1,643	1,585	1,587	3,000	396.75
2019-02-19	1,649	1,649	1,603	1,612	3,000	403
2019-02-18	1,640	1,680	1,640	1,651	3,800	412.75
2019-02-15	1,610	1,679	1,600	1,679	4,900	419.75
2019-02-14	1,622	1,650	1,595	1,610	4,900	402.50
2019-02-13	1,660	1,684	1,613	1,613	6,200	403.25
2019-02-12	1,617	1,729	1,610	1,660	20,900	415
2019-02-08	1,583	1,684	1,562	1,610	5,500	402.50
2019-02-07	1,581	1,588	1,557	1,558	3,800	389.50
2019-02-06	1,610	1,628	1,555	1,598	3,700	399.50
2019-02-05	1,625	1,625	1,580	1,624	3,300	406
2019-02-04	1,545	1,627	1,531	1,627	6,200	406.75
2019-02-01	1,512	1,537	1,508	1,530	6,200	382.50
2019-01-31	1,530	1,540	1,500	1,512	7,400	378
2019-01-30	1,538	1,542	1,500	1,527	5,600	381.75
2019-01-29	1,540	1,550	1,536	1,538	3,200	384.50
2019-01-28	1,537	1,568	1,537	1,555	4,600	388.75
2019-01-25	1,535	1,555	1,529	1,535	5,800	383.75
2019-01-24	1,535	1,555	1,523	1,555	6,800	388.75
2019-01-23	1,582	1,598	1,551	1,555	2,500	388.75
2019-01-22	1,570	1,570	1,540	1,542	2,300	385.50
2019-01-21	1,574	1,578	1,553	1,559	2,800	389.75
2019-01-18	1,604	1,620	1,592	1,592	3,200	398
2019-01-17	1,612	1,620	1,582	1,604	2,400	401
2019-01-16	1,531	1,586	1,530	1,532	2,900	383
2019-01-15	1,502	1,623	1,502	1,516	4,300	379
2019-01-11	1,542	1,571	1,481	1,487	6,800	371.75
2019-01-10	1,552	1,570	1,541	1,542	3,000	385.50
2019-01-09	1,553	1,575	1,540	1,551	2,700	387.75
2019-01-08	1,539	1,578	1,535	1,552	2,000	388
2019-01-07	1,525	1,580	1,525	1,538	4,500	384.50
2019-01-04	1,623	1,623	1,505	1,537	3,400	384.25

分割・併合履歴： [2022-12-29]1株→4株 [2018-12-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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