3966 (株)ユーザベース の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,020 | 3,070 | 2,985 | 3,040 | 23,500 | 760 |
| 2016-12-29 | 3,080 | 3,080 | 2,981 | 3,020 | 28,200 | 755 |
| 2016-12-28 | 3,135 | 3,135 | 2,999 | 3,050 | 35,900 | 762.50 |
| 2016-12-27 | 3,200 | 3,400 | 2,950 | 3,080 | 235,900 | 770 |
| 2016-12-26 | 2,995 | 3,080 | 2,971 | 3,075 | 52,100 | 768.75 |
| 2016-12-22 | 2,899 | 2,923 | 2,864 | 2,916 | 19,200 | 729 |
| 2016-12-21 | 2,970 | 2,970 | 2,806 | 2,861 | 61,800 | 715.25 |
| 2016-12-20 | 3,020 | 3,120 | 2,952 | 2,971 | 42,600 | 742.75 |
| 2016-12-19 | 3,000 | 3,065 | 2,956 | 3,015 | 28,300 | 753.75 |
| 2016-12-16 | 2,996 | 3,030 | 2,945 | 3,000 | 25,700 | 750 |
| 2016-12-15 | 2,935 | 2,962 | 2,908 | 2,951 | 10,500 | 737.75 |
| 2016-12-14 | 2,934 | 2,997 | 2,934 | 2,947 | 16,900 | 736.75 |
| 2016-12-13 | 2,900 | 2,970 | 2,865 | 2,963 | 12,400 | 740.75 |
| 2016-12-12 | 2,851 | 2,930 | 2,840 | 2,900 | 14,000 | 725 |
| 2016-12-09 | 2,863 | 2,897 | 2,837 | 2,850 | 38,200 | 712.50 |
| 2016-12-08 | 2,902 | 2,919 | 2,853 | 2,897 | 31,800 | 724.25 |
| 2016-12-07 | 2,980 | 2,986 | 2,913 | 2,923 | 33,400 | 730.75 |
| 2016-12-06 | 3,035 | 3,055 | 2,996 | 3,000 | 21,100 | 750 |
| 2016-12-05 | 2,997 | 3,070 | 2,980 | 3,035 | 49,900 | 758.75 |
| 2016-12-02 | 2,990 | 2,995 | 2,902 | 2,947 | 25,100 | 736.75 |
| 2016-12-01 | 3,020 | 3,030 | 2,962 | 2,997 | 29,800 | 749.25 |
| 2016-11-30 | 2,950 | 3,115 | 2,950 | 3,015 | 45,300 | 753.75 |
| 2016-11-29 | 2,932 | 2,995 | 2,932 | 2,945 | 20,700 | 736.25 |
| 2016-11-28 | 2,943 | 3,000 | 2,915 | 2,982 | 22,700 | 745.50 |
| 2016-11-25 | 3,060 | 3,075 | 2,863 | 2,938 | 53,200 | 734.50 |
| 2016-11-24 | 3,150 | 3,150 | 3,075 | 3,085 | 14,400 | 771.25 |
| 2016-11-22 | 3,060 | 3,145 | 3,000 | 3,130 | 51,800 | 782.50 |
| 2016-11-21 | 3,230 | 3,245 | 3,020 | 3,090 | 49,500 | 772.50 |
| 2016-11-18 | 3,345 | 3,420 | 3,225 | 3,225 | 104,700 | 806.25 |
| 2016-11-17 | 3,155 | 3,290 | 3,100 | 3,290 | 42,100 | 822.50 |
| 2016-11-16 | 3,130 | 3,345 | 3,050 | 3,290 | 86,500 | 822.50 |
| 2016-11-15 | 3,120 | 3,120 | 2,970 | 3,070 | 49,900 | 767.50 |
| 2016-11-14 | 3,255 | 3,300 | 3,115 | 3,120 | 56,100 | 780 |
| 2016-11-11 | 3,150 | 3,340 | 3,005 | 3,290 | 306,100 | 822.50 |
| 2016-11-10 | 2,970 | 3,205 | 2,843 | 3,205 | 286,800 | 801.25 |
| 2016-11-09 | 2,752 | 2,752 | 2,555 | 2,702 | 52,500 | 675.50 |
| 2016-11-08 | 2,603 | 2,703 | 2,582 | 2,702 | 64,000 | 675.50 |
| 2016-11-07 | 2,560 | 2,638 | 2,550 | 2,553 | 42,900 | 638.25 |
| 2016-11-04 | 2,600 | 2,630 | 2,550 | 2,559 | 125,000 | 639.75 |
| 2016-11-02 | 2,960 | 2,978 | 2,650 | 2,711 | 202,400 | 677.75 |
| 2016-11-01 | 3,010 | 3,020 | 2,961 | 2,995 | 68,800 | 748.75 |
| 2016-10-31 | 3,050 | 3,120 | 3,000 | 3,030 | 91,000 | 757.50 |
| 2016-10-28 | 3,045 | 3,045 | 2,991 | 3,000 | 135,900 | 750 |
| 2016-10-27 | 3,050 | 3,100 | 2,973 | 3,030 | 120,300 | 757.50 |
| 2016-10-26 | 3,090 | 3,160 | 2,956 | 3,100 | 261,400 | 775 |
| 2016-10-25 | 3,235 | 3,285 | 2,911 | 3,000 | 428,200 | 750 |
| 2016-10-24 | 3,480 | 3,545 | 3,175 | 3,265 | 926,300 | 816.25 |
| 2016-10-21 | 2,908 | 3,410 | 2,908 | 3,410 | 2,564,100 | 852.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2017-06-28]1株→2株
