3966 (株)ユーザベースの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,588	1,615	1,540	1,588	382,400	1,588
2017-12-28	1,550	1,595	1,535	1,553	262,200	1,553
2017-12-27	1,481	1,570	1,471	1,551	353,600	1,551
2017-12-26	2,950	2,969	2,901	2,914	75,500	1,457
2017-12-25	2,989	3,015	2,944	2,963	71,900	1,481.50
2017-12-22	3,050	3,050	2,962	2,971	94,100	1,485.50
2017-12-21	2,926	3,020	2,853	3,010	153,200	1,505
2017-12-20	2,906	2,927	2,838	2,897	74,700	1,448.50
2017-12-19	3,020	3,030	2,900	2,906	126,500	1,453
2017-12-18	2,999	3,040	2,910	3,040	286,500	1,520
2017-12-15	2,702	2,847	2,700	2,840	166,500	1,420
2017-12-14	2,701	2,762	2,691	2,702	95,200	1,351
2017-12-13	2,783	2,783	2,691	2,717	79,000	1,358.50
2017-12-12	2,798	2,824	2,742	2,752	68,900	1,376
2017-12-11	2,718	2,819	2,698	2,819	113,100	1,409.50
2017-12-08	2,715	2,744	2,667	2,691	74,000	1,345.50
2017-12-07	2,701	2,773	2,672	2,685	83,200	1,342.50
2017-12-06	2,665	2,780	2,665	2,721	105,000	1,360.50
2017-12-05	2,800	2,809	2,686	2,687	101,900	1,343.50
2017-12-04	2,890	2,890	2,801	2,807	60,700	1,403.50
2017-12-01	2,846	2,846	2,777	2,823	30,100	1,411.50
2017-11-30	2,836	2,836	2,740	2,822	67,900	1,411
2017-11-29	2,859	2,883	2,792	2,814	59,000	1,407
2017-11-28	2,857	2,859	2,754	2,835	87,700	1,417.50
2017-11-27	2,858	2,907	2,825	2,849	94,500	1,424.50
2017-11-24	2,799	2,846	2,754	2,840	82,700	1,420
2017-11-22	2,790	2,811	2,741	2,783	99,300	1,391.50
2017-11-21	2,737	2,788	2,656	2,772	145,400	1,386
2017-11-20	2,564	2,737	2,564	2,728	167,100	1,364
2017-11-17	2,623	2,654	2,525	2,568	169,100	1,284
2017-11-16	2,585	2,656	2,585	2,622	127,200	1,311
2017-11-15	2,685	2,736	2,570	2,607	267,800	1,303.50
2017-11-14	2,920	2,939	2,686	2,701	256,900	1,350.50
2017-11-13	3,070	3,070	2,858	2,859	312,600	1,429.50
2017-11-10	3,050	3,065	2,986	3,000	176,500	1,500
2017-11-09	2,930	3,150	2,901	3,085	330,100	1,542.50
2017-11-08	2,926	2,926	2,888	2,914	50,100	1,457
2017-11-07	2,913	2,975	2,890	2,901	128,400	1,450.50
2017-11-06	2,915	2,941	2,885	2,898	62,000	1,449
2017-11-02	2,988	2,999	2,911	2,913	57,600	1,456.50
2017-11-01	2,951	2,989	2,910	2,967	93,800	1,483.50
2017-10-31	2,980	2,988	2,921	2,954	74,600	1,477
2017-10-30	2,961	3,095	2,961	2,995	104,900	1,497.50
2017-10-27	2,894	2,955	2,870	2,949	75,000	1,474.50
2017-10-26	2,890	2,890	2,832	2,850	106,800	1,425
2017-10-25	2,963	2,963	2,882	2,883	60,600	1,441.50
2017-10-24	2,897	2,918	2,856	2,913	70,500	1,456.50
2017-10-23	2,946	2,951	2,892	2,896	71,600	1,448
2017-10-20	2,931	2,975	2,924	2,943	43,200	1,471.50
2017-10-19	2,900	2,980	2,883	2,961	58,800	1,480.50
2017-10-18	2,968	2,968	2,901	2,901	50,500	1,450.50
2017-10-17	2,990	3,010	2,931	2,968	57,500	1,484
2017-10-16	2,881	3,010	2,865	3,005	140,700	1,502.50
2017-10-13	2,999	3,015	2,890	2,895	154,500	1,447.50
2017-10-12	2,990	3,030	2,988	2,998	92,100	1,499
2017-10-11	3,010	3,050	2,995	2,995	85,100	1,497.50
2017-10-10	3,010	3,060	2,997	3,005	69,300	1,502.50
2017-10-06	3,020	3,060	2,990	3,045	82,700	1,522.50
2017-10-05	3,060	3,115	3,020	3,025	101,100	1,512.50
2017-10-04	3,210	3,275	3,060	3,060	177,600	1,530
2017-10-03	3,050	3,160	3,040	3,160	117,500	1,580
2017-10-02	3,040	3,055	3,025	3,040	74,300	1,520
2017-09-29	3,040	3,070	3,015	3,060	86,500	1,530
2017-09-28	3,100	3,115	3,055	3,060	86,500	1,530
2017-09-27	3,100	3,165	3,075	3,105	127,300	1,552.50
2017-09-26	3,035	3,160	2,976	3,145	142,700	1,572.50
2017-09-25	3,050	3,120	3,025	3,050	172,000	1,525
2017-09-22	3,085	3,120	2,995	3,035	138,400	1,517.50
2017-09-21	3,030	3,165	3,030	3,140	142,300	1,570
2017-09-20	3,035	3,045	2,995	3,030	81,300	1,515
2017-09-19	3,115	3,115	3,000	3,040	100,300	1,520
2017-09-15	2,980	3,055	2,967	3,055	62,800	1,527.50
2017-09-14	3,050	3,145	2,992	2,994	110,500	1,497
2017-09-13	3,090	3,095	3,005	3,060	84,600	1,530
2017-09-12	3,160	3,185	3,040	3,075	107,300	1,537.50
2017-09-11	3,080	3,115	3,015	3,090	82,300	1,545
2017-09-08	2,998	3,050	2,979	3,010	107,000	1,505
2017-09-07	3,200	3,220	2,987	3,035	154,100	1,517.50
2017-09-06	2,912	3,155	2,880	3,095	233,600	1,547.50
2017-09-05	3,170	3,240	2,951	3,010	315,400	1,505
2017-09-04	3,340	3,355	3,150	3,190	199,500	1,595
2017-09-01	3,320	3,390	3,270	3,355	165,100	1,677.50
2017-08-31	3,190	3,380	3,155	3,355	204,200	1,677.50
2017-08-30	3,300	3,380	3,135	3,180	322,900	1,590
2017-08-29	3,245	3,330	3,175	3,230	313,600	1,615
2017-08-28	3,030	3,255	3,025	3,250	467,500	1,625
2017-08-25	3,000	3,035	2,852	2,905	325,500	1,452.50
2017-08-24	2,897	2,964	2,868	2,950	139,100	1,475
2017-08-23	2,900	2,984	2,827	2,900	306,000	1,450
2017-08-22	2,680	2,870	2,680	2,826	368,200	1,413
2017-08-21	2,620	2,672	2,618	2,660	150,400	1,330
2017-08-18	2,603	2,629	2,561	2,599	140,300	1,299.50
2017-08-17	2,645	2,668	2,610	2,653	199,500	1,326.50
2017-08-16	2,615	2,644	2,591	2,630	186,900	1,315
2017-08-15	2,514	2,625	2,514	2,614	290,500	1,307
2017-08-14	2,370	2,554	2,370	2,514	278,600	1,257
2017-08-10	2,499	2,499	2,370	2,405	132,200	1,202.50
2017-08-09	2,522	2,536	2,447	2,489	150,400	1,244.50
2017-08-08	2,545	2,558	2,496	2,558	86,600	1,279
2017-08-07	2,512	2,523	2,472	2,510	55,700	1,255
2017-08-04	2,464	2,548	2,453	2,509	101,100	1,254.50
2017-08-03	2,508	2,518	2,452	2,479	68,800	1,239.50
2017-08-02	2,407	2,509	2,407	2,509	57,600	1,254.50
2017-08-01	2,499	2,500	2,378	2,406	139,900	1,203
2017-07-31	2,501	2,520	2,461	2,500	87,900	1,250
2017-07-28	2,556	2,579	2,490	2,510	104,900	1,255
2017-07-27	2,500	2,598	2,487	2,556	108,700	1,278
2017-07-26	2,530	2,537	2,467	2,480	72,000	1,240
2017-07-25	2,465	2,541	2,436	2,523	57,600	1,261.50
2017-07-24	2,480	2,487	2,420	2,465	105,200	1,232.50
2017-07-21	2,540	2,560	2,491	2,518	106,300	1,259
2017-07-20	2,600	2,635	2,525	2,540	220,300	1,270
2017-07-19	2,515	2,585	2,480	2,561	119,700	1,280.50
2017-07-18	2,566	2,630	2,511	2,520	251,000	1,260
2017-07-14	2,420	2,550	2,405	2,549	328,700	1,274.50
2017-07-13	2,410	2,420	2,363	2,391	120,700	1,195.50
2017-07-12	2,304	2,380	2,301	2,370	130,600	1,185
2017-07-11	2,325	2,341	2,290	2,290	143,600	1,145
2017-07-10	2,428	2,429	2,307	2,344	137,500	1,172
2017-07-07	2,298	2,323	2,269	2,316	69,900	1,158
2017-07-06	2,340	2,346	2,291	2,316	73,300	1,158
2017-07-05	2,228	2,342	2,222	2,338	169,700	1,169
2017-07-04	2,380	2,384	2,210	2,235	211,200	1,117.50
2017-07-03	2,355	2,378	2,314	2,314	145,600	1,157
2017-06-30	2,270	2,311	2,250	2,311	159,700	1,155.50
2017-06-29	2,378	2,396	2,301	2,320	151,600	1,160
2017-06-28	2,522	2,534	2,281	2,328	353,000	1,164
2017-06-27	4,945	5,040	4,920	5,000	82,600	1,250
2017-06-26	5,030	5,060	4,855	4,945	74,700	1,236.25
2017-06-23	5,130	5,150	4,960	5,000	109,300	1,250
2017-06-22	5,150	5,180	5,100	5,130	38,600	1,282.50
2017-06-21	5,080	5,210	5,060	5,110	110,200	1,277.50
2017-06-20	5,200	5,270	5,100	5,110	76,400	1,277.50
2017-06-19	5,120	5,310	5,120	5,200	96,400	1,300
2017-06-16	5,100	5,170	5,040	5,060	26,600	1,265
2017-06-15	5,100	5,200	5,000	5,060	63,300	1,265
2017-06-14	5,230	5,240	5,100	5,100	47,600	1,275
2017-06-13	5,010	5,230	5,010	5,200	78,200	1,300
2017-06-12	5,130	5,170	4,990	5,020	95,400	1,255
2017-06-09	5,210	5,300	5,110	5,130	96,400	1,282.50
2017-06-08	5,350	5,430	5,210	5,210	150,300	1,302.50
2017-06-07	5,300	5,640	5,250	5,260	376,800	1,315
2017-06-06	5,150	5,230	5,040	5,180	83,500	1,295
2017-06-05	5,020	5,190	5,020	5,140	76,000	1,285
2017-06-02	5,230	5,350	4,950	4,990	214,300	1,247.50
2017-06-01	5,050	5,340	5,030	5,260	275,700	1,315
2017-05-31	4,990	5,070	4,950	5,010	86,400	1,252.50
2017-05-30	5,090	5,090	4,905	4,980	81,600	1,245
2017-05-29	4,970	5,120	4,920	5,050	113,500	1,262.50
2017-05-26	5,020	5,050	4,885	4,910	137,900	1,227.50
2017-05-25	5,020	5,300	4,960	5,010	268,400	1,252.50
2017-05-24	5,260	5,390	4,985	5,070	157,400	1,267.50
2017-05-23	5,400	5,650	5,070	5,200	363,600	1,300
2017-05-22	5,220	5,300	5,150	5,300	287,200	1,325
2017-05-19	4,830	4,830	4,555	4,600	95,800	1,150
2017-05-18	4,495	4,840	4,445	4,715	91,600	1,178.75
2017-05-17	4,705	4,730	4,600	4,605	73,200	1,151.25
2017-05-16	4,490	4,785	4,490	4,775	195,200	1,193.75
2017-05-15	4,490	4,730	4,400	4,545	239,500	1,136.25
2017-05-12	4,335	4,425	4,140	4,390	171,300	1,097.50
2017-05-11	4,255	4,435	4,235	4,405	156,500	1,101.25
2017-05-10	4,295	4,330	4,155	4,185	223,200	1,046.25
2017-05-09	3,830	4,020	3,815	4,015	76,300	1,003.75
2017-05-08	3,815	3,870	3,790	3,820	36,700	955
2017-05-02	3,800	3,820	3,750	3,770	34,300	942.50
2017-05-01	3,900	3,915	3,775	3,790	46,500	947.50
2017-04-28	3,860	3,930	3,825	3,870	45,800	967.50
2017-04-27	3,915	3,940	3,785	3,815	43,200	953.75
2017-04-26	3,940	3,980	3,865	3,915	57,300	978.75
2017-04-25	3,840	3,895	3,750	3,895	37,200	973.75
2017-04-24	3,865	3,880	3,725	3,810	46,500	952.50
2017-04-21	3,885	3,915	3,820	3,865	28,600	966.25
2017-04-20	3,850	3,890	3,810	3,815	26,400	953.75
2017-04-19	3,845	3,940	3,750	3,780	62,700	945
2017-04-18	3,945	3,965	3,845	3,845	68,300	961.25
2017-04-17	3,615	3,850	3,615	3,825	53,600	956.25
2017-04-14	3,800	3,800	3,600	3,640	92,900	910
2017-04-13	3,750	3,890	3,730	3,850	71,300	962.50
2017-04-12	4,015	4,015	3,785	3,825	136,700	956.25
2017-04-11	4,630	4,690	4,050	4,135	259,400	1,033.75
2017-04-10	4,150	4,590	4,100	4,500	170,200	1,125
2017-04-07	4,085	4,160	3,970	4,045	63,300	1,011.25
2017-04-06	4,060	4,060	3,945	3,970	30,300	992.50
2017-04-05	3,960	4,120	3,885	4,115	50,300	1,028.75
2017-04-04	4,150	4,250	3,825	3,920	92,400	980
2017-04-03	4,140	4,170	4,030	4,150	51,900	1,037.50
2017-03-31	3,900	4,175	3,880	4,110	96,200	1,027.50
2017-03-30	3,890	3,925	3,855	3,870	18,400	967.50
2017-03-29	3,875	3,970	3,875	3,890	22,000	972.50
2017-03-28	3,940	3,960	3,875	3,875	24,300	968.75
2017-03-27	4,140	4,140	3,810	3,915	78,600	978.75
2017-03-24	4,180	4,180	4,040	4,070	36,600	1,017.50
2017-03-23	4,075	4,200	4,020	4,170	66,500	1,042.50
2017-03-22	3,965	4,050	3,935	4,005	28,800	1,001.25
2017-03-21	4,010	4,170	4,005	4,035	42,800	1,008.75
2017-03-17	4,085	4,250	3,960	4,025	91,500	1,006.25
2017-03-16	3,820	4,100	3,775	4,080	155,600	1,020
2017-03-15	3,775	4,000	3,680	3,710	143,700	927.50
2017-03-14	3,670	3,735	3,660	3,705	44,700	926.25
2017-03-13	3,805	3,815	3,655	3,685	57,200	921.25
2017-03-10	3,890	3,915	3,780	3,780	53,900	945
2017-03-09	3,875	3,895	3,840	3,885	32,200	971.25
2017-03-08	3,940	3,940	3,775	3,860	46,000	965
2017-03-07	4,035	4,050	3,810	3,890	77,400	972.50
2017-03-06	3,975	4,060	3,950	4,035	119,400	1,008.75
2017-03-03	3,910	3,960	3,850	3,905	65,000	976.25
2017-03-02	3,810	3,940	3,785	3,915	92,500	978.75
2017-03-01	3,750	3,765	3,705	3,740	44,600	935
2017-02-28	3,830	3,830	3,710	3,710	53,500	927.50
2017-02-27	3,960	3,960	3,805	3,830	49,100	957.50
2017-02-24	4,045	4,130	3,970	3,970	70,300	992.50
2017-02-23	4,060	4,090	3,970	4,045	60,700	1,011.25
2017-02-22	3,925	4,100	3,910	4,055	72,500	1,013.75
2017-02-21	4,015	4,055	3,885	3,925	66,800	981.25
2017-02-20	4,140	4,205	4,005	4,030	102,400	1,007.50
2017-02-17	4,170	4,200	4,025	4,095	112,500	1,023.75
2017-02-16	4,145	4,370	4,090	4,210	264,600	1,052.50
2017-02-15	3,920	4,065	3,880	4,015	147,900	1,003.75
2017-02-14	3,785	4,035	3,740	3,955	226,900	988.75
2017-02-13	3,665	4,155	3,550	3,715	620,900	928.75
2017-02-10	3,395	3,545	3,340	3,455	82,300	863.75
2017-02-09	3,370	3,395	3,345	3,360	27,500	840
2017-02-08	3,340	3,405	3,320	3,380	47,900	845
2017-02-07	3,355	3,400	3,285	3,370	41,500	842.50
2017-02-06	3,440	3,440	3,285	3,420	57,000	855
2017-02-03	3,500	3,705	3,275	3,380	121,300	845
2017-02-02	3,490	3,795	3,390	3,500	283,500	875
2017-02-01	3,225	3,465	3,180	3,395	83,200	848.75
2017-01-31	3,360	3,390	3,255	3,290	50,300	822.50
2017-01-30	3,205	3,400	3,205	3,400	74,400	850
2017-01-27	3,215	3,215	3,145	3,175	33,400	793.75
2017-01-26	3,250	3,250	3,200	3,235	28,900	808.75
2017-01-25	3,230	3,295	3,165	3,265	43,700	816.25
2017-01-24	3,120	3,235	3,075	3,200	41,200	800
2017-01-23	3,200	3,240	3,105	3,110	34,400	777.50
2017-01-20	3,205	3,210	3,110	3,170	39,100	792.50
2017-01-19	3,290	3,320	3,210	3,240	50,900	810
2017-01-18	3,200	3,350	3,125	3,320	79,500	830
2017-01-17	3,120	3,285	3,095	3,250	45,900	812.50
2017-01-16	3,095	3,205	3,055	3,155	32,200	788.75
2017-01-13	3,030	3,085	3,025	3,040	10,900	760
2017-01-12	3,095	3,130	3,015	3,040	33,000	760
2017-01-11	3,175	3,180	3,040	3,040	42,100	760
2017-01-10	3,045	3,270	3,040	3,175	94,500	793.75
2017-01-06	2,954	3,080	2,954	3,015	49,200	753.75
2017-01-05	3,065	3,065	2,984	2,984	41,800	746
2017-01-04	3,090	3,090	2,981	2,990	48,900	747.50

分割・併合履歴： [2017-12-27]1株→2株 [2017-06-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3966 (株)ユーザベース の時系列データ [2017年度]

3966 (株)ユーザベースの時系列データ [2017年度]