3566 ユニフォームネクスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,475	1,475	1,475	1,475	100	368.75
2021-12-29	1,451	1,451	1,399	1,445	1,500	361.25
2021-12-28	1,480	1,480	1,399	1,443	3,100	360.75
2021-12-27	1,499	1,499	1,462	1,492	400	373
2021-12-24	1,500	1,506	1,471	1,471	2,500	367.75
2021-12-23	1,500	1,540	1,500	1,540	200	385
2021-12-22	1,495	1,508	1,495	1,506	600	376.50
2021-12-21	1,500	1,509	1,491	1,491	800	372.75
2021-12-20	1,541	1,551	1,504	1,510	1,700	377.50
2021-12-17	1,542	1,582	1,542	1,542	600	385.50
2021-12-16	1,542	1,542	1,542	1,542	700	385.50
2021-12-15	1,542	1,543	1,542	1,543	300	385.75
2021-12-14	1,542	1,572	1,542	1,572	200	393
2021-12-13	1,650	1,650	1,542	1,572	1,100	393
2021-12-10	1,573	1,573	1,571	1,571	1,400	392.75
2021-12-09	1,643	1,643	1,643	1,643	200	410.75
2021-12-08	1,601	1,610	1,592	1,603	1,200	400.75
2021-12-07	1,631	1,658	1,609	1,610	1,100	402.50
2021-12-06	1,624	1,639	1,624	1,639	300	409.75
2021-12-03	1,610	1,652	1,610	1,624	500	406
2021-12-02	1,609	1,609	1,609	1,609	300	402.25
2021-12-01	1,619	1,640	1,619	1,640	1,700	410
2021-11-30	1,605	1,605	1,605	1,605	200	401.25
2021-11-29	1,619	1,650	1,603	1,605	4,200	401.25
2021-11-26	1,650	1,650	1,619	1,619	900	404.75
2021-11-25	1,650	1,650	1,650	1,650	100	412.50
2021-11-24	1,660	1,669	1,660	1,669	200	417.25
2021-11-22	1,613	1,648	1,613	1,648	1,400	412
2021-11-19	1,631	1,692	1,610	1,613	8,100	403.25
2021-11-18	1,698	1,709	1,698	1,701	1,200	425.25
2021-11-17	1,703	1,708	1,667	1,698	2,600	424.50
2021-11-16	-	-	-	1,663	-	415.75
2021-11-15	-	-	-	1,663	-	415.75
2021-11-12	1,718	1,718	1,663	1,663	1,000	415.75
2021-11-11	1,761	1,774	1,652	1,732	1,700	433
2021-11-10	1,612	1,722	1,611	1,641	5,300	410.25
2021-11-09	1,660	1,660	1,610	1,640	6,700	410
2021-11-08	1,792	1,792	1,700	1,700	5,500	425
2021-11-05	1,752	1,770	1,716	1,770	400	442.50
2021-11-04	1,793	1,793	1,792	1,792	700	448
2021-11-02	1,770	1,793	1,700	1,793	2,000	448.25
2021-11-01	1,760	1,850	1,720	1,850	1,900	462.50
2021-10-29	1,755	1,755	1,659	1,750	1,700	437.50
2021-10-28	1,686	1,755	1,686	1,752	900	438
2021-10-27	1,687	1,726	1,687	1,726	300	431.50
2021-10-26	1,739	1,739	1,726	1,726	700	431.50
2021-10-25	1,722	1,723	1,670	1,670	1,600	417.50
2021-10-22	1,701	1,705	1,701	1,705	900	426.25
2021-10-21	1,761	1,761	1,709	1,730	1,100	432.50
2021-10-20	1,812	1,817	1,711	1,715	2,100	428.75
2021-10-19	1,650	1,710	1,650	1,710	2,800	427.50
2021-10-18	1,673	1,673	1,666	1,667	1,400	416.75
2021-10-15	1,645	1,682	1,642	1,642	500	410.50
2021-10-14	1,637	1,649	1,626	1,626	500	406.50
2021-10-13	1,621	1,621	1,618	1,618	900	404.50
2021-10-12	1,636	1,636	1,629	1,630	800	407.50
2021-10-11	1,665	1,665	1,650	1,650	600	412.50
2021-10-08	1,631	1,650	1,615	1,635	3,300	408.75
2021-10-07	1,632	1,645	1,632	1,640	1,000	410
2021-10-06	1,630	1,631	1,630	1,631	300	407.75
2021-10-05	1,630	1,654	1,630	1,654	2,500	413.50
2021-10-04	1,649	1,649	1,631	1,640	3,000	410
2021-10-01	1,643	1,650	1,612	1,650	4,000	412.50
2021-09-30	1,670	1,671	1,669	1,669	800	417.25
2021-09-29	1,660	1,669	1,646	1,669	1,200	417.25
2021-09-28	1,695	1,711	1,660	1,665	2,100	416.25
2021-09-27	1,632	1,743	1,632	1,708	3,200	427
2021-09-24	1,648	1,648	1,632	1,632	500	408
2021-09-22	1,636	1,643	1,626	1,643	800	410.75
2021-09-21	1,664	1,664	1,644	1,644	1,100	411
2021-09-17	1,670	1,680	1,634	1,651	3,600	412.75
2021-09-16	1,641	1,659	1,638	1,638	1,900	409.50
2021-09-15	1,605	1,660	1,605	1,648	4,400	412
2021-09-14	1,626	1,630	1,595	1,600	12,600	400
2021-09-13	1,666	1,666	1,623	1,623	2,400	405.75
2021-09-10	1,691	1,691	1,622	1,626	4,100	406.50
2021-09-09	1,663	1,663	1,651	1,651	2,400	412.75
2021-09-08	1,631	1,671	1,631	1,671	600	417.75
2021-09-07	1,693	1,695	1,640	1,643	4,300	410.75
2021-09-06	1,757	1,758	1,682	1,733	2,100	433.25
2021-09-03	1,717	1,717	1,717	1,717	500	429.25
2021-09-02	1,718	1,718	1,715	1,715	700	428.75
2021-09-01	1,713	1,715	1,710	1,715	600	428.75
2021-08-31	1,705	1,723	1,705	1,723	300	430.75
2021-08-30	1,701	1,701	1,700	1,700	200	425
2021-08-27	1,706	1,706	1,679	1,679	300	419.75
2021-08-26	1,743	1,749	1,709	1,724	700	431
2021-08-25	1,706	1,743	1,706	1,743	600	435.75
2021-08-24	1,643	1,696	1,643	1,696	1,500	424
2021-08-23	1,621	1,644	1,621	1,643	700	410.75
2021-08-20	1,690	1,690	1,581	1,607	8,400	401.75
2021-08-19	1,709	1,720	1,690	1,690	2,600	422.50
2021-08-18	1,700	1,757	1,666	1,709	2,300	427.25
2021-08-17	1,736	1,764	1,700	1,700	3,200	425
2021-08-16	1,755	1,781	1,725	1,738	6,000	434.50
2021-08-13	1,799	1,810	1,780	1,795	4,400	448.75
2021-08-12	1,809	1,810	1,781	1,781	1,500	445.25
2021-08-11	1,830	1,838	1,780	1,800	3,600	450
2021-08-10	1,782	1,806	1,782	1,790	1,500	447.50
2021-08-06	1,798	1,811	1,798	1,811	600	452.75
2021-08-05	1,841	1,951	1,790	1,800	6,700	450
2021-08-04	1,824	1,829	1,822	1,828	700	457
2021-08-03	1,782	1,824	1,782	1,824	600	456
2021-08-02	1,786	1,804	1,782	1,782	500	445.50
2021-07-30	1,812	1,812	1,812	1,812	400	453
2021-07-29	1,784	1,800	1,784	1,800	1,400	450
2021-07-28	1,781	1,785	1,781	1,785	900	446.25
2021-07-27	1,801	1,801	1,785	1,785	400	446.25
2021-07-26	1,800	1,800	1,800	1,800	200	450
2021-07-21	1,786	1,800	1,782	1,800	900	450
2021-07-20	1,800	1,800	1,788	1,788	300	447
2021-07-19	1,800	1,820	1,800	1,819	400	454.75
2021-07-16	1,801	1,815	1,801	1,815	600	453.75
2021-07-15	1,829	1,829	1,806	1,809	1,800	452.25
2021-07-14	1,816	1,820	1,816	1,820	800	455
2021-07-13	1,820	1,820	1,820	1,820	200	455
2021-07-12	1,871	1,871	1,786	1,813	2,500	453.25
2021-07-09	1,791	1,791	1,791	1,791	100	447.75
2021-07-08	1,792	1,815	1,792	1,815	800	453.75
2021-07-07	1,785	1,820	1,771	1,819	3,200	454.75
2021-07-06	1,810	1,818	1,810	1,818	500	454.50
2021-07-05	1,825	1,831	1,802	1,802	2,400	450.50
2021-07-02	1,816	1,825	1,816	1,825	400	456.25
2021-07-01	1,843	1,883	1,800	1,828	1,800	457
2021-06-30	1,800	1,840	1,799	1,829	1,000	457.25
2021-06-29	1,834	1,834	1,780	1,780	400	445
2021-06-28	1,794	1,835	1,794	1,804	800	451
2021-06-25	1,782	1,782	1,768	1,768	1,300	442
2021-06-24	1,772	1,784	1,771	1,771	1,500	442.75
2021-06-23	1,800	1,800	1,772	1,772	1,000	443
2021-06-22	1,766	1,848	1,766	1,800	1,000	450
2021-06-21	1,770	1,780	1,766	1,766	2,600	441.50
2021-06-18	1,813	1,815	1,791	1,791	1,000	447.75
2021-06-17	1,821	1,825	1,800	1,813	1,300	453.25
2021-06-16	1,798	1,811	1,774	1,811	400	452.75
2021-06-15	1,800	1,807	1,772	1,807	500	451.75
2021-06-14	1,766	1,812	1,766	1,780	600	445
2021-06-11	1,846	1,846	1,806	1,806	1,200	451.50
2021-06-10	1,843	1,843	1,741	1,839	2,200	459.75
2021-06-09	1,821	1,825	1,802	1,803	2,000	450.75
2021-06-08	1,864	1,866	1,815	1,815	3,600	453.75
2021-06-07	1,860	1,900	1,860	1,875	2,300	468.75
2021-06-04	1,900	1,901	1,900	1,900	800	475
2021-06-03	1,870	1,880	1,870	1,880	200	470
2021-06-02	1,875	1,929	1,850	1,867	2,600	466.75
2021-06-01	1,889	1,889	1,880	1,880	300	470
2021-05-31	1,820	1,884	1,820	1,884	2,700	471
2021-05-28	1,881	1,900	1,853	1,853	3,500	463.25
2021-05-27	1,935	1,935	1,851	1,904	3,700	476
2021-05-26	1,875	1,882	1,863	1,863	2,700	465.75
2021-05-25	1,890	1,904	1,880	1,881	900	470.25
2021-05-24	1,887	1,887	1,852	1,876	1,400	469
2021-05-21	1,843	1,940	1,838	1,893	4,300	473.25
2021-05-20	1,826	1,883	1,826	1,883	4,000	470.75
2021-05-19	1,834	1,840	1,834	1,840	800	460
2021-05-18	1,840	1,897	1,752	1,887	4,700	471.75
2021-05-17	1,944	1,944	1,840	1,870	2,900	467.50
2021-05-14	1,860	1,906	1,860	1,906	2,200	476.50
2021-05-13	1,940	1,940	1,823	1,840	15,000	460
2021-05-12	2,013	2,023	1,965	1,976	8,600	494
2021-05-11	2,072	2,079	1,991	2,058	5,200	514.50
2021-05-10	2,064	2,079	2,033	2,067	4,900	516.75
2021-05-07	2,010	2,014	2,010	2,014	600	503.50
2021-05-06	2,025	2,025	2,000	2,000	1,700	500
2021-04-30	2,022	2,061	1,970	1,985	4,500	496.25
2021-04-28	2,078	2,078	2,050	2,069	2,400	517.25
2021-04-27	2,000	2,097	2,000	2,078	6,800	519.50
2021-04-26	1,965	1,995	1,944	1,993	2,500	498.25
2021-04-23	1,945	1,945	1,925	1,925	2,500	481.25
2021-04-22	1,968	1,990	1,941	1,990	1,100	497.50
2021-04-21	1,936	1,978	1,920	1,978	3,000	494.50
2021-04-20	1,941	1,973	1,932	1,940	1,800	485
2021-04-19	2,014	2,014	1,921	1,992	3,500	498
2021-04-16	1,958	2,002	1,958	1,967	1,600	491.75
2021-04-15	1,988	1,994	1,955	1,994	1,700	498.50
2021-04-14	2,016	2,016	1,946	1,948	600	487
2021-04-13	1,994	1,994	1,930	1,939	4,500	484.75
2021-04-12	2,050	2,068	1,987	1,993	3,000	498.25
2021-04-09	2,075	2,094	2,000	2,000	6,300	500
2021-04-08	2,088	2,166	2,022	2,075	10,500	518.75
2021-04-07	1,920	2,259	1,920	2,064	30,600	516
2021-04-06	1,913	1,913	1,880	1,880	1,300	470
2021-04-05	1,900	1,928	1,825	1,915	8,900	478.75
2021-04-02	1,777	1,928	1,771	1,928	3,900	482
2021-04-01	1,821	1,821	1,758	1,788	4,300	447
2021-03-31	1,877	1,877	1,796	1,821	3,600	455.25
2021-03-30	1,910	1,910	1,860	1,877	1,800	469.25
2021-03-29	1,871	1,920	1,871	1,900	3,700	475
2021-03-26	1,889	1,900	1,860	1,871	3,000	467.75
2021-03-25	1,929	1,960	1,847	1,889	5,100	472.25
2021-03-24	1,775	1,950	1,774	1,929	13,300	482.25
2021-03-23	1,710	1,773	1,710	1,773	6,100	443.25
2021-03-22	1,710	1,729	1,700	1,710	1,700	427.50
2021-03-19	1,710	1,724	1,670	1,670	2,700	417.50
2021-03-18	1,687	1,707	1,680	1,690	900	422.50
2021-03-17	1,661	1,688	1,641	1,687	5,700	421.75
2021-03-16	1,717	1,717	1,660	1,660	1,300	415
2021-03-15	1,715	1,722	1,681	1,721	3,500	430.25
2021-03-12	1,727	1,740	1,710	1,710	1,900	427.50
2021-03-11	1,690	1,727	1,680	1,722	3,100	430.50
2021-03-10	1,676	1,683	1,661	1,667	1,300	416.75
2021-03-09	1,631	1,675	1,631	1,675	1,500	418.75
2021-03-08	1,658	1,658	1,631	1,631	2,400	407.75
2021-03-05	1,637	1,676	1,637	1,658	1,700	414.50
2021-03-04	1,655	1,655	1,630	1,637	1,800	409.25
2021-03-03	1,655	1,677	1,655	1,655	3,000	413.75
2021-03-02	1,650	1,655	1,650	1,655	2,000	413.75
2021-03-01	1,692	1,692	1,630	1,630	1,600	407.50
2021-02-26	1,605	1,692	1,600	1,692	4,500	423
2021-02-25	1,622	1,624	1,622	1,622	800	405.50
2021-02-24	1,656	1,656	1,615	1,615	2,100	403.75
2021-02-22	1,660	1,696	1,656	1,696	900	424
2021-02-19	1,662	1,700	1,630	1,700	1,600	425
2021-02-18	1,679	1,700	1,611	1,662	4,800	415.50
2021-02-17	1,609	1,615	1,602	1,602	5,100	400.50
2021-02-16	1,659	1,675	1,505	1,601	19,000	400.25
2021-02-15	1,757	1,757	1,662	1,699	10,700	424.75
2021-02-12	1,791	1,835	1,760	1,762	6,200	440.50
2021-02-10	1,790	1,790	1,717	1,780	9,200	445
2021-02-09	1,827	1,827	1,700	1,750	20,400	437.50
2021-02-08	1,706	1,706	1,590	1,627	36,100	406.75
2021-02-05	1,400	1,439	1,400	1,416	3,200	354
2021-02-04	1,398	1,400	1,386	1,386	2,200	346.50
2021-02-03	1,381	1,381	1,381	1,381	300	345.25
2021-02-02	1,400	1,411	1,381	1,382	1,200	345.50
2021-02-01	1,380	1,400	1,376	1,400	800	350
2021-01-29	-	-	-	1,413	-	353.25
2021-01-28	1,399	1,413	1,380	1,413	3,300	353.25
2021-01-27	1,414	1,415	1,414	1,415	400	353.75
2021-01-26	1,400	1,400	1,386	1,388	1,700	347
2021-01-25	1,400	1,405	1,385	1,400	1,500	350
2021-01-22	1,394	1,400	1,389	1,389	1,200	347.25
2021-01-21	1,373	1,399	1,373	1,399	600	349.75
2021-01-20	1,384	1,396	1,372	1,372	3,300	343
2021-01-19	1,392	1,396	1,369	1,388	4,300	347
2021-01-18	1,396	1,405	1,395	1,395	1,200	348.75
2021-01-15	1,404	1,404	1,400	1,400	2,700	350
2021-01-14	1,406	1,434	1,399	1,403	5,000	350.75
2021-01-13	1,402	1,412	1,396	1,406	3,000	351.50
2021-01-12	1,421	1,428	1,401	1,401	2,600	350.25
2021-01-08	1,396	1,401	1,391	1,391	1,200	347.75
2021-01-07	1,400	1,403	1,391	1,401	1,100	350.25
2021-01-06	1,396	1,400	1,395	1,400	1,100	350
2021-01-05	1,401	1,431	1,395	1,395	600	348.75
2021-01-04	1,406	1,436	1,400	1,414	1,500	353.50

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