3966 (株)ユーザベースの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,786	1,813	1,583	1,660	532,000	1,660
2018-12-27	1,903	1,911	1,742	1,826	532,000	1,826
2018-12-26	1,670	1,817	1,657	1,783	523,200	1,783
2018-12-25	1,535	1,665	1,511	1,631	594,600	1,631
2018-12-21	1,637	1,666	1,500	1,661	867,400	1,661
2018-12-20	1,727	1,748	1,584	1,637	586,000	1,637
2018-12-19	1,758	1,831	1,697	1,793	578,400	1,793
2018-12-18	1,849	1,850	1,731	1,752	337,000	1,752
2018-12-17	1,903	1,972	1,815	1,889	341,600	1,889
2018-12-14	2,088	2,093	1,878	1,903	390,800	1,903
2018-12-13	2,085	2,147	2,064	2,088	219,000	2,088
2018-12-12	2,030	2,104	1,977	2,096	270,500	2,096
2018-12-11	2,131	2,160	1,985	2,008	440,700	2,008
2018-12-10	2,140	2,144	2,042	2,096	468,400	2,096
2018-12-07	2,345	2,391	2,102	2,156	700,800	2,156
2018-12-06	2,704	2,734	2,298	2,325	545,000	2,325
2018-12-05	2,672	2,771	2,625	2,704	190,500	2,704
2018-12-04	2,731	2,850	2,724	2,755	193,100	2,755
2018-12-03	2,753	2,819	2,719	2,758	201,000	2,758
2018-11-30	2,719	2,800	2,685	2,800	187,500	2,800
2018-11-29	2,700	2,835	2,685	2,689	319,800	2,689
2018-11-28	2,519	2,634	2,510	2,618	119,600	2,618
2018-11-27	2,563	2,637	2,504	2,507	138,000	2,507
2018-11-26	2,495	2,516	2,366	2,514	228,700	2,514
2018-11-22	2,582	2,640	2,495	2,531	164,900	2,531
2018-11-21	2,680	2,730	2,531	2,570	258,100	2,570
2018-11-20	2,731	2,801	2,665	2,744	229,200	2,744
2018-11-19	2,720	2,855	2,714	2,831	133,500	2,831
2018-11-16	2,709	2,863	2,702	2,796	215,400	2,796
2018-11-15	2,784	2,815	2,702	2,740	176,800	2,740
2018-11-14	2,723	2,783	2,610	2,757	295,200	2,757
2018-11-13	2,651	2,829	2,552	2,744	245,100	2,744
2018-11-12	2,979	3,020	2,586	2,709	746,600	2,709
2018-11-09	2,829	2,879	2,662	2,879	381,600	2,879
2018-11-08	2,390	2,482	2,320	2,379	183,800	2,379
2018-11-07	2,208	2,359	2,185	2,308	266,700	2,308
2018-11-06	2,374	2,390	2,187	2,249	221,300	2,249
2018-11-05	2,201	2,443	2,197	2,356	310,500	2,356
2018-11-02	2,281	2,337	2,191	2,191	484,400	2,191
2018-11-01	2,377	2,397	2,235	2,276	252,400	2,276
2018-10-31	2,356	2,428	2,280	2,427	297,900	2,427
2018-10-30	2,044	2,341	2,009	2,316	415,800	2,316
2018-10-29	2,188	2,247	2,074	2,094	254,800	2,094
2018-10-26	2,284	2,331	2,112	2,167	367,600	2,167
2018-10-25	2,272	2,315	2,200	2,234	344,700	2,234
2018-10-24	2,432	2,494	2,322	2,392	211,200	2,392
2018-10-23	2,446	2,458	2,369	2,382	306,800	2,382
2018-10-22	2,500	2,515	2,440	2,489	200,800	2,489
2018-10-19	2,565	2,573	2,505	2,525	231,400	2,525
2018-10-18	2,643	2,725	2,587	2,615	129,600	2,615
2018-10-17	2,682	2,685	2,555	2,654	209,100	2,654
2018-10-16	2,591	2,667	2,486	2,582	264,300	2,582
2018-10-15	2,720	2,729	2,574	2,581	216,600	2,581
2018-10-12	2,600	2,780	2,600	2,737	257,000	2,737
2018-10-11	2,615	2,690	2,538	2,655	360,600	2,655
2018-10-10	3,040	3,040	2,604	2,790	520,600	2,790
2018-10-09	3,060	3,120	2,965	2,990	160,700	2,990
2018-10-05	3,010	3,080	3,005	3,055	100,800	3,055
2018-10-04	3,180	3,210	3,090	3,105	159,100	3,105
2018-10-03	3,120	3,225	3,080	3,180	230,300	3,180
2018-10-02	3,270	3,270	2,936	3,105	476,000	3,105
2018-10-01	3,315	3,355	3,185	3,240	116,500	3,240
2018-09-28	3,375	3,405	3,215	3,265	204,500	3,265
2018-09-27	3,275	3,360	3,220	3,305	295,900	3,305
2018-09-26	3,190	3,250	3,135	3,235	151,400	3,235
2018-09-25	3,140	3,225	3,125	3,180	128,000	3,180
2018-09-21	3,090	3,175	3,080	3,145	229,300	3,145
2018-09-20	3,085	3,100	2,949	3,065	224,900	3,065
2018-09-19	3,100	3,200	3,010	3,040	196,100	3,040
2018-09-18	2,963	3,100	2,934	3,030	159,100	3,030
2018-09-14	3,025	3,035	2,947	2,963	184,700	2,963
2018-09-13	3,010	3,090	2,962	3,015	156,300	3,015
2018-09-12	3,010	3,075	2,984	3,055	182,100	3,055
2018-09-11	3,145	3,180	2,977	3,055	204,200	3,055
2018-09-10	3,090	3,160	3,065	3,150	94,300	3,150
2018-09-07	3,130	3,220	3,090	3,135	121,000	3,135
2018-09-06	3,215	3,260	3,080	3,170	242,400	3,170
2018-09-05	3,255	3,315	3,225	3,285	148,200	3,285
2018-09-04	3,170	3,325	3,155	3,280	242,700	3,280
2018-09-03	3,340	3,340	3,145	3,150	218,300	3,150
2018-08-31	3,260	3,330	3,135	3,250	262,400	3,250
2018-08-30	3,200	3,370	3,185	3,330	336,800	3,330
2018-08-29	3,200	3,235	3,110	3,165	255,700	3,165
2018-08-28	3,300	3,320	3,085	3,220	461,400	3,220
2018-08-27	3,000	3,285	3,000	3,270	589,500	3,270
2018-08-24	2,869	2,945	2,838	2,933	246,900	2,933
2018-08-23	2,810	2,845	2,764	2,823	353,900	2,823
2018-08-22	2,669	2,895	2,644	2,856	465,200	2,856
2018-08-21	2,593	2,685	2,525	2,617	366,200	2,617
2018-08-20	2,550	2,743	2,487	2,687	261,100	2,687
2018-08-17	2,566	2,634	2,462	2,531	300,100	2,531
2018-08-16	2,474	2,634	2,425	2,598	401,300	2,598
2018-08-15	2,465	2,636	2,429	2,489	746,500	2,489
2018-08-14	2,688	2,880	2,266	2,393	1,415,700	2,393
2018-08-13	2,810	2,885	2,683	2,688	265,400	2,688
2018-08-10	2,934	2,934	2,767	2,791	223,100	2,791
2018-08-09	2,920	2,993	2,864	2,896	152,000	2,896
2018-08-08	2,812	2,990	2,810	2,960	198,000	2,960
2018-08-07	2,826	2,947	2,803	2,903	245,500	2,903
2018-08-06	3,010	3,035	2,844	2,884	301,500	2,884
2018-08-03	3,175	3,230	2,955	2,994	426,200	2,994
2018-08-02	3,195	3,250	3,075	3,220	187,400	3,220
2018-08-01	3,300	3,365	3,175	3,195	222,200	3,195
2018-07-31	3,335	3,430	3,230	3,315	294,500	3,315
2018-07-30	3,355	3,385	3,280	3,340	140,900	3,340
2018-07-27	3,360	3,415	3,300	3,410	114,400	3,410
2018-07-26	3,560	3,580	3,345	3,375	277,900	3,375
2018-07-25	3,560	3,625	3,450	3,595	204,800	3,595
2018-07-24	3,560	3,660	3,520	3,555	206,900	3,555
2018-07-23	3,605	3,640	3,515	3,550	213,900	3,550
2018-07-20	3,640	3,680	3,555	3,605	170,200	3,605
2018-07-19	3,695	3,765	3,630	3,675	285,100	3,675
2018-07-18	3,815	3,845	3,620	3,655	358,100	3,655
2018-07-17	3,920	4,045	3,810	3,840	221,100	3,840
2018-07-13	3,825	4,000	3,780	3,960	292,900	3,960
2018-07-12	3,935	3,960	3,700	3,825	432,800	3,825
2018-07-11	3,890	4,060	3,885	4,005	506,100	4,005
2018-07-10	4,010	4,120	3,810	3,935	417,000	3,935
2018-07-09	3,755	4,170	3,620	4,065	674,000	4,065
2018-07-06	3,655	3,730	3,330	3,660	545,300	3,660
2018-07-05	3,945	4,015	3,530	3,610	778,700	3,610
2018-07-04	3,485	4,130	3,470	3,950	1,037,700	3,950
2018-07-03	3,300	3,470	3,230	3,470	505,100	3,470
2018-07-02	3,275	3,280	3,125	3,160	82,100	3,160
2018-06-29	3,200	3,275	3,135	3,275	71,700	3,275
2018-06-28	3,275	3,275	3,175	3,185	92,400	3,185
2018-06-27	3,180	3,290	3,155	3,275	75,600	3,275
2018-06-26	3,190	3,330	3,185	3,230	137,700	3,230
2018-06-25	3,380	3,440	3,205	3,255	146,200	3,255
2018-06-22	3,400	3,520	3,350	3,375	156,400	3,375
2018-06-21	3,270	3,525	3,265	3,430	387,000	3,430
2018-06-20	3,185	3,240	3,045	3,225	134,600	3,225
2018-06-19	3,245	3,255	3,105	3,185	111,100	3,185
2018-06-18	3,210	3,265	3,060	3,250	159,700	3,250
2018-06-15	3,310	3,315	3,135	3,245	174,800	3,245
2018-06-14	3,190	3,300	3,135	3,300	182,600	3,300
2018-06-13	3,065	3,160	3,010	3,150	116,100	3,150
2018-06-12	2,958	3,100	2,934	3,060	125,500	3,060
2018-06-11	3,060	3,070	2,927	2,954	233,600	2,954
2018-06-08	3,085	3,170	3,035	3,085	124,100	3,085
2018-06-07	3,035	3,140	2,971	3,025	234,000	3,025
2018-06-06	3,325	3,330	3,010	3,035	303,100	3,035
2018-06-05	3,205	3,375	3,155	3,345	158,900	3,345
2018-06-04	3,540	3,545	3,200	3,235	281,600	3,235
2018-06-01	3,210	3,440	3,210	3,370	216,600	3,370
2018-05-31	3,120	3,270	3,080	3,225	421,400	3,225
2018-05-30	3,065	3,240	3,025	3,140	147,700	3,140
2018-05-29	3,150	3,180	3,020	3,100	153,100	3,100
2018-05-28	3,160	3,195	3,060	3,150	204,100	3,150
2018-05-25	2,932	3,045	2,891	2,968	148,100	2,968
2018-05-24	2,805	3,015	2,805	2,955	237,100	2,955
2018-05-23	2,861	2,898	2,761	2,844	105,300	2,844
2018-05-22	2,915	2,920	2,835	2,859	157,500	2,859
2018-05-21	2,810	2,978	2,740	2,930	289,300	2,930
2018-05-18	2,698	2,788	2,640	2,781	193,600	2,781
2018-05-17	2,700	2,845	2,675	2,727	289,600	2,727
2018-05-16	2,580	2,746	2,507	2,690	229,400	2,690
2018-05-15	2,535	2,577	2,505	2,567	144,100	2,567
2018-05-14	2,380	2,554	2,332	2,512	314,100	2,512
2018-05-11	2,202	2,280	2,164	2,256	111,900	2,256
2018-05-10	2,273	2,287	2,202	2,211	132,500	2,211
2018-05-09	2,310	2,315	2,264	2,289	91,000	2,289
2018-05-08	2,330	2,345	2,291	2,327	54,000	2,327
2018-05-07	2,326	2,338	2,284	2,316	60,800	2,316
2018-05-02	2,291	2,361	2,281	2,320	94,200	2,320
2018-05-01	2,331	2,337	2,285	2,288	96,100	2,288
2018-04-27	2,346	2,387	2,317	2,325	108,200	2,325
2018-04-26	2,311	2,399	2,300	2,374	98,100	2,374
2018-04-25	2,266	2,340	2,265	2,327	64,100	2,327
2018-04-24	2,294	2,342	2,255	2,330	82,000	2,330
2018-04-23	2,372	2,372	2,241	2,278	187,600	2,278
2018-04-20	2,390	2,490	2,375	2,407	218,000	2,407
2018-04-19	2,357	2,458	2,306	2,399	187,900	2,399
2018-04-18	2,282	2,363	2,251	2,334	210,800	2,334
2018-04-17	2,230	2,320	2,157	2,265	374,500	2,265
2018-04-16	2,230	2,237	2,137	2,163	155,400	2,163
2018-04-13	2,247	2,276	2,197	2,215	185,100	2,215
2018-04-12	2,180	2,290	2,162	2,253	127,800	2,253
2018-04-11	2,218	2,227	2,174	2,195	103,900	2,195
2018-04-10	2,200	2,235	2,185	2,187	139,400	2,187
2018-04-09	2,160	2,188	2,105	2,188	83,400	2,188
2018-04-06	2,226	2,226	2,162	2,179	99,700	2,179
2018-04-05	2,201	2,225	2,142	2,180	125,000	2,180
2018-04-04	2,280	2,345	2,138	2,169	195,100	2,169
2018-04-03	2,162	2,280	2,149	2,264	181,900	2,264
2018-03-30	2,129	2,229	2,105	2,203	181,500	2,203
2018-03-29	2,057	2,109	2,001	2,109	212,300	2,109
2018-03-28	2,055	2,085	2,005	2,034	175,200	2,034
2018-03-27	2,101	2,147	2,075	2,119	244,000	2,119
2018-03-26	1,990	2,080	1,982	2,066	115,900	2,066
2018-03-23	1,977	2,051	1,960	2,008	155,600	2,008
2018-03-22	2,154	2,172	1,998	2,045	443,400	2,045
2018-03-20	2,209	2,240	2,168	2,204	149,600	2,204
2018-03-19	2,204	2,292	2,082	2,254	215,100	2,254
2018-03-16	2,237	2,239	2,164	2,198	127,300	2,198
2018-03-15	2,162	2,244	2,132	2,226	236,200	2,226
2018-03-14	2,058	2,130	2,058	2,112	155,400	2,112
2018-03-13	1,974	2,098	1,974	2,074	195,000	2,074
2018-03-12	2,010	2,028	1,966	2,012	121,200	2,012
2018-03-09	2,010	2,015	1,946	1,974	141,600	1,974
2018-03-08	1,910	1,940	1,885	1,923	71,300	1,923
2018-03-07	1,900	1,942	1,860	1,870	105,800	1,870
2018-03-06	1,960	1,960	1,855	1,875	143,300	1,875
2018-03-05	1,957	1,959	1,781	1,799	344,400	1,799
2018-03-02	2,000	2,015	1,959	1,965	236,500	1,965
2018-03-01	2,033	2,073	2,002	2,040	219,700	2,040
2018-02-28	1,956	2,049	1,952	2,036	333,200	2,036
2018-02-27	1,905	1,970	1,879	1,965	230,600	1,965
2018-02-26	1,930	1,954	1,883	1,901	108,100	1,901
2018-02-23	1,875	1,912	1,875	1,899	85,400	1,899
2018-02-22	1,916	1,921	1,850	1,875	178,600	1,875
2018-02-21	1,903	1,926	1,882	1,924	173,700	1,924
2018-02-20	1,950	1,964	1,856	1,899	278,500	1,899
2018-02-19	1,864	1,998	1,800	1,978	426,200	1,978
2018-02-16	1,628	1,788	1,627	1,784	472,800	1,784
2018-02-15	1,538	1,670	1,531	1,649	494,300	1,649
2018-02-14	1,433	1,555	1,410	1,517	737,100	1,517
2018-02-13	1,490	1,516	1,470	1,503	298,500	1,503
2018-02-09	1,312	1,437	1,285	1,437	240,200	1,437
2018-02-08	1,445	1,486	1,390	1,437	363,000	1,437
2018-02-07	1,602	1,617	1,420	1,424	557,000	1,424
2018-02-06	1,550	1,567	1,360	1,492	842,700	1,492
2018-02-05	1,676	1,726	1,607	1,702	458,500	1,702
2018-02-02	1,620	1,716	1,603	1,716	422,200	1,716
2018-02-01	1,572	1,625	1,550	1,623	174,600	1,623
2018-01-31	1,536	1,635	1,535	1,569	243,300	1,569
2018-01-30	1,576	1,615	1,544	1,556	178,900	1,556
2018-01-29	1,580	1,600	1,558	1,591	108,200	1,591
2018-01-26	1,551	1,566	1,520	1,566	106,400	1,566
2018-01-25	1,522	1,548	1,517	1,548	81,800	1,548
2018-01-24	1,563	1,590	1,537	1,556	125,600	1,556
2018-01-23	1,575	1,599	1,548	1,556	103,400	1,556
2018-01-22	1,525	1,569	1,523	1,555	100,400	1,555
2018-01-19	1,550	1,572	1,520	1,533	96,000	1,533
2018-01-18	1,593	1,619	1,558	1,564	150,100	1,564
2018-01-17	1,556	1,590	1,542	1,588	131,100	1,588
2018-01-16	1,572	1,597	1,550	1,568	154,600	1,568
2018-01-15	1,526	1,559	1,516	1,550	126,900	1,550
2018-01-12	1,507	1,531	1,496	1,496	85,700	1,496
2018-01-11	1,521	1,547	1,503	1,506	247,200	1,506
2018-01-10	1,517	1,521	1,495	1,504	119,300	1,504
2018-01-09	1,558	1,558	1,508	1,522	226,400	1,522
2018-01-05	1,603	1,605	1,541	1,566	263,000	1,566
2018-01-04	1,645	1,645	1,588	1,604	196,300	1,604

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

3966 (株)ユーザベース の時系列データ [2018年度]

3966 (株)ユーザベースの時系列データ [2018年度]