3566 ユニフォームネクスト(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	1,408	1,417	1,406	1,406	1,700	351.50
2020-12-29	1,407	1,430	1,401	1,406	2,500	351.50
2020-12-28	1,448	1,448	1,400	1,428	4,700	357
2020-12-25	1,432	1,433	1,419	1,433	4,800	358.25
2020-12-24	1,410	1,450	1,405	1,432	4,700	358
2020-12-23	1,418	1,418	1,401	1,409	1,200	352.25
2020-12-22	1,487	1,487	1,400	1,418	2,300	354.50
2020-12-21	1,448	1,461	1,427	1,427	1,400	356.75
2020-12-18	1,442	1,443	1,424	1,424	500	356
2020-12-17	1,481	1,492	1,450	1,450	3,000	362.50
2020-12-16	1,450	1,468	1,450	1,466	600	366.50
2020-12-15	1,421	1,444	1,421	1,441	600	360.25
2020-12-14	1,458	1,458	1,400	1,421	2,100	355.25
2020-12-11	1,500	1,500	1,452	1,452	1,300	363
2020-12-10	1,462	1,462	1,452	1,452	300	363
2020-12-09	1,416	1,458	1,416	1,458	2,500	364.50
2020-12-08	1,422	1,440	1,421	1,433	800	358.25
2020-12-07	1,471	1,472	1,431	1,431	3,000	357.75
2020-12-04	1,453	1,482	1,453	1,471	800	367.75
2020-12-03	1,470	1,472	1,450	1,469	1,000	367.25
2020-12-02	1,485	1,485	1,435	1,468	3,200	367
2020-12-01	1,458	1,514	1,454	1,455	4,900	363.75
2020-11-30	1,441	1,473	1,432	1,432	1,600	358
2020-11-27	1,414	1,441	1,414	1,441	2,700	360.25
2020-11-26	1,442	1,448	1,405	1,444	800	361
2020-11-25	1,481	1,481	1,462	1,462	1,000	365.50
2020-11-24	1,465	1,465	1,411	1,421	4,100	355.25
2020-11-20	1,475	1,500	1,455	1,467	1,700	366.75
2020-11-19	1,386	1,465	1,386	1,450	6,500	362.50
2020-11-18	1,425	1,425	1,360	1,380	7,400	345
2020-11-17	1,436	1,479	1,421	1,425	7,800	356.25
2020-11-16	1,526	1,532	1,487	1,487	2,800	371.75
2020-11-13	1,586	1,586	1,525	1,525	3,400	381.25
2020-11-12	1,589	1,608	1,564	1,588	3,900	397
2020-11-11	1,620	1,620	1,560	1,596	3,600	399
2020-11-10	1,619	1,620	1,601	1,602	2,600	400.50
2020-11-09	1,577	1,640	1,577	1,617	4,900	404.25
2020-11-06	1,665	1,665	1,570	1,570	6,300	392.50
2020-11-05	1,580	1,585	1,558	1,585	2,000	396.25
2020-11-04	1,567	1,574	1,529	1,553	9,300	388.25
2020-11-02	1,611	1,611	1,522	1,607	7,100	401.75
2020-10-30	1,566	1,600	1,543	1,568	4,300	392
2020-10-29	1,530	1,562	1,491	1,533	4,200	383.25
2020-10-28	1,567	1,594	1,543	1,545	1,800	386.25
2020-10-27	1,531	1,535	1,509	1,533	1,900	383.25
2020-10-26	1,643	1,643	1,524	1,531	5,600	382.75
2020-10-23	1,597	1,640	1,561	1,611	3,300	402.75
2020-10-22	1,620	1,620	1,568	1,569	8,300	392.25
2020-10-21	1,580	1,640	1,577	1,640	4,200	410
2020-10-20	1,612	1,612	1,581	1,582	2,300	395.50
2020-10-19	1,590	1,615	1,558	1,610	9,100	402.50
2020-10-16	1,563	1,568	1,491	1,498	6,600	374.50
2020-10-15	1,554	1,579	1,550	1,552	3,300	388
2020-10-14	1,532	1,564	1,521	1,554	3,900	388.50
2020-10-13	1,524	1,530	1,506	1,530	2,600	382.50
2020-10-12	1,519	1,534	1,493	1,500	11,700	375
2020-10-09	1,560	1,565	1,516	1,531	5,000	382.75
2020-10-08	1,499	1,571	1,480	1,570	13,800	392.50
2020-10-07	1,450	1,498	1,436	1,496	13,200	374
2020-10-06	1,418	1,421	1,400	1,420	4,000	355
2020-10-05	1,422	1,422	1,360	1,388	5,400	347
2020-10-02	1,428	1,428	1,362	1,362	5,800	340.50
2020-09-30	1,439	1,439	1,416	1,416	1,000	354
2020-09-29	1,449	1,449	1,424	1,440	1,400	360
2020-09-28	1,392	1,404	1,392	1,400	2,500	350
2020-09-25	1,400	1,430	1,400	1,422	2,100	355.50
2020-09-24	1,380	1,427	1,378	1,411	1,900	352.75
2020-09-23	1,413	1,450	1,374	1,431	5,300	357.75
2020-09-18	1,350	1,449	1,341	1,449	4,300	362.25
2020-09-17	1,358	1,387	1,358	1,362	2,000	340.50
2020-09-16	1,409	1,409	1,354	1,388	2,400	347
2020-09-15	1,427	1,427	1,380	1,409	2,300	352.25
2020-09-14	1,450	1,450	1,427	1,427	3,300	356.75
2020-09-11	1,448	1,449	1,431	1,449	4,300	362.25
2020-09-10	1,440	1,442	1,425	1,429	3,000	357.25
2020-09-09	1,443	1,443	1,408	1,438	2,500	359.50
2020-09-08	1,367	1,448	1,326	1,443	8,200	360.75
2020-09-07	1,360	1,377	1,315	1,353	11,100	338.25
2020-09-04	1,286	1,296	1,260	1,285	6,300	321.25
2020-09-03	1,329	1,329	1,291	1,291	3,300	322.75
2020-09-02	1,253	1,318	1,251	1,318	7,200	329.50
2020-09-01	1,321	1,330	1,250	1,265	7,600	316.25
2020-08-31	1,290	1,304	1,267	1,291	3,100	322.75
2020-08-28	1,326	1,345	1,250	1,290	17,100	322.50
2020-08-27	1,299	1,350	1,281	1,350	9,900	337.50
2020-08-26	1,250	1,297	1,250	1,278	5,100	319.50
2020-08-25	1,220	1,237	1,220	1,237	1,800	309.25
2020-08-24	1,230	1,230	1,212	1,220	2,000	305
2020-08-21	1,233	1,233	1,219	1,226	900	306.50
2020-08-20	1,211	1,216	1,210	1,210	1,100	302.50
2020-08-19	1,206	1,238	1,206	1,227	1,000	306.75
2020-08-18	1,218	1,235	1,192	1,235	5,000	308.75
2020-08-17	1,170	1,208	1,170	1,188	4,800	297
2020-08-14	1,171	1,189	1,165	1,172	3,100	293
2020-08-13	1,179	1,191	1,160	1,183	4,800	295.75
2020-08-12	1,164	1,182	1,164	1,179	900	294.75
2020-08-11	1,189	1,189	1,182	1,182	1,000	295.50
2020-08-07	1,190	1,190	1,160	1,160	3,200	290
2020-08-06	1,169	1,197	1,152	1,185	23,900	296.25
2020-08-05	1,285	1,304	1,258	1,302	16,500	325.50
2020-08-04	1,215	1,320	1,205	1,255	14,300	313.75
2020-08-03	1,179	1,188	1,151	1,173	4,200	293.25
2020-07-31	1,150	1,150	1,127	1,127	10,500	281.75
2020-07-30	1,153	1,158	1,150	1,150	1,100	287.50
2020-07-29	1,171	1,175	1,148	1,152	4,000	288
2020-07-28	1,171	1,190	1,171	1,176	1,000	294
2020-07-27	1,191	1,191	1,171	1,171	5,100	292.75
2020-07-22	1,219	1,220	1,193	1,194	1,500	298.50
2020-07-21	1,189	1,200	1,180	1,187	1,700	296.75
2020-07-20	1,165	1,192	1,160	1,165	5,000	291.25
2020-07-17	1,180	1,180	1,161	1,161	5,000	290.25
2020-07-16	1,170	1,186	1,170	1,184	4,700	296
2020-07-15	1,181	1,190	1,176	1,176	3,200	294
2020-07-14	1,202	1,202	1,172	1,175	10,700	293.75
2020-07-13	1,263	1,263	1,195	1,200	9,800	300
2020-07-10	1,242	1,272	1,226	1,233	5,000	308.25
2020-07-09	1,240	1,270	1,193	1,270	38,100	317.50
2020-07-08	1,400	1,400	1,249	1,270	165,400	317.50
2020-07-07	1,074	1,101	1,053	1,100	4,400	275
2020-07-06	1,045	1,079	1,035	1,079	2,900	269.75
2020-07-03	1,071	1,099	1,071	1,075	400	268.75
2020-07-02	1,080	1,085	1,071	1,071	1,000	267.75
2020-07-01	1,089	1,109	1,075	1,075	1,600	268.75
2020-06-30	1,090	1,100	1,075	1,080	2,400	270
2020-06-29	1,099	1,117	1,090	1,090	2,100	272.50
2020-06-26	1,100	1,126	1,100	1,115	1,400	278.75
2020-06-25	1,100	1,107	1,091	1,100	2,200	275
2020-06-24	1,120	1,130	1,105	1,108	5,800	277
2020-06-23	1,105	1,121	1,104	1,114	5,400	278.50
2020-06-22	1,132	1,132	1,080	1,112	8,100	278
2020-06-19	1,100	1,149	1,089	1,110	9,200	277.50
2020-06-18	1,114	1,128	1,090	1,100	48,800	275
2020-06-17	1,180	1,180	1,100	1,159	6,100	289.75
2020-06-16	1,180	1,180	1,145	1,155	2,400	288.75
2020-06-15	1,122	1,165	1,103	1,122	5,200	280.50
2020-06-12	1,100	1,131	1,040	1,122	11,500	280.50
2020-06-11	1,200	1,259	1,132	1,180	15,900	295
2020-06-10	1,120	1,199	1,120	1,155	5,500	288.75
2020-06-09	1,122	1,122	1,102	1,105	4,600	276.25
2020-06-08	1,120	1,125	1,100	1,120	12,600	280
2020-06-05	1,093	1,095	1,075	1,088	1,800	272
2020-06-04	1,100	1,118	1,078	1,085	6,200	271.25
2020-06-03	1,091	1,095	1,082	1,082	2,500	270.50
2020-06-02	1,091	1,095	1,074	1,095	3,100	273.75
2020-06-01	1,100	1,103	1,078	1,091	21,200	272.75
2020-05-29	1,147	1,151	1,114	1,114	3,100	278.50
2020-05-28	1,155	1,185	1,120	1,147	7,800	286.75
2020-05-27	1,194	1,194	1,120	1,155	3,200	288.75
2020-05-26	1,100	1,145	1,100	1,141	13,100	285.25
2020-05-25	1,120	1,178	1,099	1,114	20,900	278.50
2020-05-22	1,176	1,179	1,150	1,150	7,800	287.50
2020-05-21	1,161	1,176	1,160	1,176	1,700	294
2020-05-20	1,154	1,157	1,075	1,152	4,800	288
2020-05-19	1,164	1,175	1,125	1,175	2,800	293.75
2020-05-18	1,095	1,104	1,080	1,104	2,700	276
2020-05-15	1,050	1,050	1,015	1,040	6,200	260
2020-05-14	1,110	1,203	1,070	1,070	4,200	267.50
2020-05-13	1,074	1,099	1,055	1,090	3,300	272.50
2020-05-12	1,052	1,086	1,052	1,077	2,100	269.25
2020-05-11	1,010	1,066	1,010	1,052	8,200	263
2020-05-08	1,061	1,061	1,021	1,021	12,800	255.25
2020-05-07	1,036	1,090	1,001	1,047	7,300	261.75
2020-05-01	1,070	1,072	1,045	1,054	7,100	263.50
2020-04-30	1,070	1,072	1,070	1,072	800	268
2020-04-28	1,037	1,076	1,035	1,072	2,000	268
2020-04-27	1,000	1,052	1,000	1,040	1,700	260
2020-04-24	1,021	1,079	1,020	1,041	1,300	260.25
2020-04-23	1,013	1,051	1,013	1,051	2,600	262.75
2020-04-22	987	1,000	973	980	3,000	245
2020-04-21	1,051	1,051	1,000	1,000	4,700	250
2020-04-20	1,046	1,060	1,018	1,051	5,900	262.75
2020-04-17	1,098	1,098	1,018	1,018	3,400	254.50
2020-04-16	1,001	1,046	1,001	1,042	1,700	260.50
2020-04-15	1,002	1,020	1,000	1,017	4,300	254.25
2020-04-14	974	1,024	974	1,015	600	253.75
2020-04-13	1,044	1,047	978	980	4,200	245
2020-04-10	979	979	979	979	100	244.75
2020-04-09	957	957	945	945	1,000	236.25
2020-04-08	979	979	958	958	300	239.50
2020-04-07	979	979	939	939	500	234.75
2020-04-06	902	914	856	914	3,300	228.50
2020-04-03	938	938	914	914	1,600	228.50
2020-04-02	928	940	920	940	700	235
2020-04-01	970	970	947	951	2,700	237.75
2020-03-31	948	968	926	968	1,500	242
2020-03-30	918	947	918	947	3,700	236.75
2020-03-27	916	935	915	935	1,800	233.75
2020-03-26	971	971	915	920	8,700	230
2020-03-25	925	986	925	986	5,600	246.50
2020-03-24	914	922	905	921	4,100	230.25
2020-03-23	893	900	866	884	4,400	221
2020-03-19	940	941	892	894	5,800	223.50
2020-03-18	963	964	940	940	2,600	235
2020-03-17	905	963	900	963	4,100	240.75
2020-03-16	1,010	1,016	946	946	3,800	236.50
2020-03-13	990	990	927	965	12,000	241.25
2020-03-12	1,032	1,088	1,020	1,026	4,600	256.50
2020-03-11	1,158	1,165	1,028	1,060	10,700	265
2020-03-10	1,015	1,103	1,015	1,103	16,400	275.75
2020-03-09	1,185	1,194	1,113	1,120	10,800	280
2020-03-06	1,235	1,263	1,227	1,227	4,200	306.75
2020-03-05	1,262	1,265	1,262	1,265	1,600	316.25
2020-03-04	1,263	1,318	1,257	1,257	1,800	314.25
2020-03-03	1,327	1,327	1,280	1,280	3,400	320
2020-03-02	1,223	1,277	1,220	1,237	7,700	309.25
2020-02-28	1,270	1,270	1,206	1,211	7,300	302.75
2020-02-27	1,318	1,318	1,257	1,270	4,800	317.50
2020-02-26	1,350	1,350	1,265	1,269	11,000	317.25
2020-02-25	1,352	1,373	1,331	1,345	6,900	336.25
2020-02-21	1,421	1,424	1,406	1,415	1,900	353.75
2020-02-20	1,420	1,429	1,394	1,396	12,800	349
2020-02-19	1,411	1,438	1,410	1,424	6,400	356
2020-02-18	1,407	1,422	1,407	1,411	9,200	352.75
2020-02-17	1,400	1,400	1,399	1,400	1,100	350
2020-02-14	1,399	1,412	1,399	1,403	1,800	350.75
2020-02-13	1,402	1,426	1,399	1,400	5,800	350
2020-02-12	1,409	1,416	1,401	1,402	3,300	350.50
2020-02-10	1,416	1,431	1,400	1,400	10,100	350
2020-02-07	1,410	1,418	1,406	1,411	2,000	352.75
2020-02-06	1,400	1,411	1,400	1,411	3,000	352.75
2020-02-05	1,410	1,419	1,403	1,403	800	350.75
2020-02-04	1,394	1,409	1,394	1,397	10,100	349.25
2020-02-03	1,400	1,404	1,398	1,400	13,500	350
2020-01-31	1,423	1,431	1,406	1,431	2,600	357.75
2020-01-30	1,406	1,412	1,400	1,410	4,500	352.50
2020-01-29	1,398	1,430	1,398	1,400	4,100	350
2020-01-28	1,383	1,399	1,381	1,387	3,700	346.75
2020-01-27	1,409	1,411	1,365	1,376	16,400	344
2020-01-24	1,426	1,426	1,408	1,408	9,000	352
2020-01-23	1,441	1,442	1,422	1,428	14,700	357
2020-01-22	1,448	1,452	1,438	1,440	20,800	360
2020-01-21	1,461	1,515	1,449	1,452	16,700	363
2020-01-20	1,465	1,465	1,449	1,449	7,300	362.25
2020-01-17	1,451	1,481	1,446	1,456	5,100	364
2020-01-16	1,450	1,457	1,443	1,443	11,800	360.75
2020-01-15	1,510	1,510	1,468	1,473	43,900	368.25
2020-01-14	1,645	1,646	1,510	1,510	28,000	377.50
2020-01-10	1,689	1,689	1,665	1,669	1,600	417.25
2020-01-09	1,650	1,662	1,650	1,662	700	415.50
2020-01-08	1,661	1,670	1,641	1,650	3,500	412.50
2020-01-07	1,690	1,690	1,659	1,659	1,400	414.75
2020-01-06	1,645	1,699	1,641	1,670	5,400	417.50

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