3966 (株)ユーザベースの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,290	2,313	2,255	2,274	97,600	2,274
2019-12-27	2,319	2,347	2,301	2,304	109,400	2,304
2019-12-26	2,268	2,330	2,253	2,312	168,300	2,312
2019-12-25	2,239	2,297	2,200	2,295	137,700	2,295
2019-12-24	2,174	2,240	2,174	2,230	101,600	2,230
2019-12-23	2,166	2,198	2,145	2,197	62,300	2,197
2019-12-20	2,210	2,240	2,151	2,154	136,200	2,154
2019-12-19	2,127	2,218	2,126	2,214	116,600	2,214
2019-12-18	2,150	2,194	2,127	2,148	74,300	2,148
2019-12-17	2,101	2,180	2,086	2,173	125,200	2,173
2019-12-16	2,108	2,157	2,105	2,127	64,100	2,127
2019-12-13	2,205	2,205	2,121	2,134	119,300	2,134
2019-12-12	2,145	2,188	2,115	2,155	85,500	2,155
2019-12-11	2,203	2,203	2,146	2,163	88,600	2,163
2019-12-10	2,170	2,212	2,140	2,203	117,400	2,203
2019-12-09	2,234	2,235	2,152	2,164	285,200	2,164
2019-12-06	2,250	2,285	2,130	2,269	697,900	2,269
2019-12-05	2,077	2,116	2,027	2,104	209,700	2,104
2019-12-04	2,091	2,091	2,024	2,050	303,500	2,050
2019-12-03	2,150	2,185	2,120	2,123	185,300	2,123
2019-12-02	2,253	2,316	2,183	2,205	172,500	2,205
2019-11-29	2,255	2,382	2,241	2,278	418,600	2,278
2019-11-28	2,218	2,277	2,214	2,262	275,700	2,262
2019-11-27	2,120	2,232	2,093	2,212	232,100	2,212
2019-11-26	2,006	2,141	2,006	2,126	395,400	2,126
2019-11-25	1,941	2,005	1,941	1,975	97,800	1,975
2019-11-22	1,921	1,943	1,902	1,940	94,000	1,940
2019-11-21	1,985	1,990	1,909	1,942	153,600	1,942
2019-11-20	2,019	2,026	1,978	1,999	100,000	1,999
2019-11-19	2,019	2,045	2,001	2,015	122,300	2,015
2019-11-18	1,956	2,060	1,956	2,050	218,300	2,050
2019-11-15	1,869	1,967	1,869	1,932	139,500	1,932
2019-11-14	1,812	1,946	1,812	1,904	389,400	1,904
2019-11-13	1,995	1,995	1,805	1,811	873,100	1,811
2019-11-12	2,010	2,029	1,968	2,014	139,800	2,014
2019-11-11	2,011	2,018	1,943	1,967	213,400	1,967
2019-11-08	2,005	2,069	1,999	2,048	199,800	2,048
2019-11-07	1,906	1,979	1,891	1,956	195,400	1,956
2019-11-06	1,985	1,989	1,897	1,906	101,700	1,906
2019-11-05	1,959	1,997	1,933	1,961	92,900	1,961
2019-11-01	1,933	1,963	1,926	1,963	48,000	1,963
2019-10-31	1,894	1,961	1,872	1,941	74,700	1,941
2019-10-30	1,953	1,979	1,928	1,933	37,100	1,933
2019-10-29	1,928	1,966	1,926	1,943	48,500	1,943
2019-10-28	2,005	2,022	1,932	1,932	71,400	1,932
2019-10-25	1,984	2,000	1,934	1,992	74,800	1,992
2019-10-24	2,002	2,024	1,968	1,981	77,200	1,981
2019-10-23	1,950	2,008	1,949	1,999	115,300	1,999
2019-10-21	1,866	1,957	1,849	1,956	128,300	1,956
2019-10-18	1,854	1,911	1,818	1,826	236,800	1,826
2019-10-17	1,910	1,925	1,839	1,847	217,000	1,847
2019-10-16	1,953	1,965	1,893	1,920	316,500	1,920
2019-10-15	2,015	2,049	1,911	1,914	237,000	1,914
2019-10-11	2,016	2,071	2,016	2,040	110,700	2,040
2019-10-10	2,060	2,065	2,016	2,016	91,700	2,016
2019-10-09	2,002	2,058	1,990	2,048	98,200	2,048
2019-10-08	2,011	2,050	2,006	2,029	72,700	2,029
2019-10-07	2,049	2,049	1,996	2,002	82,300	2,002
2019-10-04	2,004	2,024	1,981	2,009	175,900	2,009
2019-10-03	2,048	2,048	2,000	2,005	314,700	2,005
2019-10-02	2,085	2,094	2,064	2,087	135,900	2,087
2019-10-01	2,102	2,171	2,097	2,129	186,200	2,129
2019-09-30	2,168	2,183	2,073	2,100	311,500	2,100
2019-09-27	2,180	2,205	2,140	2,205	145,000	2,205
2019-09-26	2,269	2,269	2,182	2,186	207,900	2,186
2019-09-25	2,261	2,280	2,226	2,248	142,200	2,248
2019-09-24	2,222	2,268	2,205	2,248	178,000	2,248
2019-09-20	2,268	2,310	2,210	2,214	326,900	2,214
2019-09-19	2,233	2,265	2,179	2,222	274,700	2,222
2019-09-18	2,280	2,295	2,220	2,235	370,300	2,235
2019-09-17	2,416	2,422	2,299	2,319	256,900	2,319
2019-09-13	2,503	2,504	2,385	2,396	153,500	2,396
2019-09-12	2,485	2,521	2,366	2,510	232,600	2,510
2019-09-11	2,519	2,560	2,455	2,474	222,800	2,474
2019-09-10	2,711	2,713	2,515	2,569	226,700	2,569
2019-09-09	2,649	2,763	2,649	2,761	143,500	2,761
2019-09-06	2,630	2,684	2,617	2,648	108,600	2,648
2019-09-05	2,521	2,626	2,517	2,620	150,900	2,620
2019-09-04	2,440	2,508	2,387	2,504	80,500	2,504
2019-09-03	2,422	2,449	2,372	2,447	54,500	2,447
2019-09-02	2,342	2,411	2,340	2,411	84,900	2,411
2019-08-30	2,265	2,353	2,244	2,342	134,200	2,342
2019-08-29	2,278	2,286	2,204	2,261	123,200	2,261
2019-08-28	2,323	2,355	2,282	2,289	92,100	2,289
2019-08-27	2,430	2,453	2,336	2,336	210,100	2,336
2019-08-26	2,525	2,554	2,468	2,468	115,400	2,468
2019-08-23	2,619	2,640	2,586	2,621	109,800	2,621
2019-08-22	2,590	2,641	2,572	2,590	110,400	2,590
2019-08-21	2,600	2,629	2,572	2,590	92,200	2,590
2019-08-20	2,547	2,592	2,484	2,577	310,900	2,577
2019-08-19	2,597	2,611	2,439	2,450	216,500	2,450
2019-08-16	2,443	2,600	2,392	2,595	347,500	2,595
2019-08-15	2,411	2,424	2,212	2,371	394,200	2,371
2019-08-14	2,339	2,510	2,208	2,490	554,900	2,490
2019-08-13	2,459	2,549	2,430	2,489	161,900	2,489
2019-08-09	2,455	2,490	2,450	2,456	94,100	2,456
2019-08-08	2,424	2,467	2,368	2,426	92,700	2,426
2019-08-07	2,427	2,450	2,365	2,402	89,500	2,402
2019-08-06	2,214	2,410	2,206	2,401	121,500	2,401
2019-08-05	2,352	2,382	2,295	2,364	88,700	2,364
2019-08-02	2,320	2,401	2,314	2,368	97,800	2,368
2019-08-01	2,327	2,370	2,313	2,370	50,400	2,370
2019-07-31	2,340	2,394	2,326	2,372	48,100	2,372
2019-07-30	2,336	2,401	2,336	2,359	80,500	2,359
2019-07-29	2,355	2,389	2,328	2,344	76,100	2,344
2019-07-26	2,279	2,354	2,270	2,339	44,400	2,339
2019-07-25	2,244	2,341	2,241	2,324	99,700	2,324
2019-07-24	2,190	2,248	2,181	2,244	74,500	2,244
2019-07-23	2,251	2,258	2,128	2,187	221,900	2,187
2019-07-22	2,335	2,357	2,203	2,232	172,800	2,232
2019-07-19	2,311	2,378	2,302	2,334	136,700	2,334
2019-07-18	2,398	2,424	2,324	2,338	93,900	2,338
2019-07-17	2,412	2,453	2,374	2,428	90,000	2,428
2019-07-16	2,332	2,388	2,302	2,388	104,700	2,388
2019-07-12	2,507	2,507	2,336	2,344	194,100	2,344
2019-07-11	2,389	2,511	2,358	2,504	139,700	2,504
2019-07-10	2,435	2,436	2,381	2,406	49,500	2,406
2019-07-09	2,410	2,449	2,384	2,423	86,700	2,423
2019-07-08	2,450	2,460	2,415	2,437	63,000	2,437
2019-07-05	2,550	2,550	2,438	2,460	98,500	2,460
2019-07-04	2,570	2,588	2,530	2,554	54,600	2,554
2019-07-03	2,586	2,650	2,511	2,529	126,700	2,529
2019-07-02	2,600	2,684	2,589	2,615	196,400	2,615
2019-07-01	2,525	2,640	2,520	2,615	251,800	2,615
2019-06-28	2,469	2,552	2,449	2,458	200,000	2,458
2019-06-27	2,467	2,507	2,437	2,469	159,600	2,469
2019-06-26	2,420	2,519	2,403	2,480	162,400	2,480
2019-06-25	2,350	2,458	2,333	2,444	120,100	2,444
2019-06-24	2,382	2,401	2,332	2,370	82,900	2,370
2019-06-21	2,400	2,468	2,365	2,423	181,200	2,423
2019-06-20	2,250	2,486	2,250	2,436	462,400	2,436
2019-06-19	2,165	2,230	2,136	2,215	270,300	2,215
2019-06-18	2,106	2,209	2,055	2,082	547,500	2,082
2019-06-17	2,300	2,311	2,190	2,195	291,000	2,195
2019-06-14	2,420	2,420	2,320	2,328	317,700	2,328
2019-06-13	2,640	2,640	2,394	2,412	361,300	2,412
2019-06-12	2,520	2,553	2,415	2,422	261,200	2,422
2019-06-11	2,631	2,631	2,526	2,605	78,800	2,605
2019-06-10	2,594	2,671	2,570	2,606	83,800	2,606
2019-06-07	2,641	2,641	2,555	2,588	88,100	2,588
2019-06-06	2,675	2,690	2,586	2,608	122,000	2,608
2019-06-05	2,630	2,695	2,592	2,695	186,800	2,695
2019-06-04	2,531	2,610	2,452	2,589	146,000	2,589
2019-06-03	2,592	2,665	2,525	2,543	151,500	2,543
2019-05-31	2,515	2,633	2,437	2,595	236,300	2,595
2019-05-30	2,642	2,684	2,508	2,513	249,300	2,513
2019-05-29	2,518	2,740	2,510	2,692	324,100	2,692
2019-05-28	2,426	2,590	2,394	2,516	207,400	2,516
2019-05-27	2,448	2,479	2,399	2,448	150,600	2,448
2019-05-24	2,333	2,481	2,312	2,477	221,700	2,477
2019-05-23	2,322	2,442	2,276	2,414	214,600	2,414
2019-05-22	2,370	2,415	2,323	2,376	218,900	2,376
2019-05-21	2,558	2,565	2,326	2,368	568,300	2,368
2019-05-20	2,569	2,698	2,560	2,601	192,300	2,601
2019-05-17	2,790	2,819	2,552	2,592	353,500	2,592
2019-05-16	2,993	3,035	2,824	2,890	233,200	2,890
2019-05-15	2,700	3,175	2,700	3,070	311,000	3,070
2019-05-14	3,050	3,265	2,979	3,225	243,000	3,225
2019-05-13	2,961	3,140	2,917	3,140	94,500	3,140
2019-05-10	2,980	3,010	2,907	2,939	83,800	2,939
2019-05-09	3,010	3,050	2,967	2,996	82,700	2,996
2019-05-08	3,000	3,070	2,985	3,000	83,100	3,000
2019-05-07	3,020	3,105	2,962	3,030	75,100	3,030
2019-04-26	3,030	3,045	2,977	3,020	66,400	3,020
2019-04-25	3,095	3,095	3,020	3,075	31,700	3,075
2019-04-24	3,005	3,105	3,005	3,100	76,000	3,100
2019-04-23	2,951	3,030	2,923	3,000	98,400	3,000
2019-04-22	3,080	3,140	2,956	2,987	153,700	2,987
2019-04-19	3,140	3,185	3,090	3,095	98,600	3,095
2019-04-18	3,280	3,280	3,145	3,180	219,200	3,180
2019-04-17	3,165	3,310	3,140	3,255	166,800	3,255
2019-04-16	3,170	3,265	3,045	3,215	144,600	3,215
2019-04-15	3,195	3,240	3,180	3,200	131,700	3,200
2019-04-12	3,235	3,240	3,090	3,180	89,700	3,180
2019-04-11	3,215	3,255	3,170	3,195	67,300	3,195
2019-04-10	3,200	3,285	3,170	3,225	136,500	3,225
2019-04-09	3,220	3,310	3,160	3,230	135,000	3,230
2019-04-08	3,105	3,280	3,105	3,250	250,000	3,250
2019-04-05	3,095	3,170	3,035	3,145	164,000	3,145
2019-04-04	3,065	3,080	2,990	3,045	95,400	3,045
2019-04-03	3,025	3,085	2,954	3,010	154,400	3,010
2019-04-02	3,150	3,155	3,030	3,060	81,100	3,060
2019-04-01	3,125	3,160	3,045	3,120	231,600	3,120
2019-03-29	3,145	3,185	2,988	3,020	237,400	3,020
2019-03-28	2,999	3,100	2,980	3,085	117,100	3,085
2019-03-27	3,010	3,115	2,988	3,025	133,100	3,025
2019-03-26	2,975	3,220	2,965	3,010	420,200	3,010
2019-03-25	2,751	2,988	2,728	2,976	384,000	2,976
2019-03-22	2,751	2,872	2,668	2,844	344,300	2,844
2019-03-20	2,755	2,755	2,670	2,747	82,900	2,747
2019-03-19	2,754	2,776	2,680	2,743	122,100	2,743
2019-03-18	2,764	2,787	2,707	2,741	173,500	2,741
2019-03-15	2,683	2,737	2,668	2,737	91,600	2,737
2019-03-14	2,740	2,749	2,655	2,705	88,500	2,705
2019-03-13	2,657	2,752	2,641	2,701	165,700	2,701
2019-03-12	2,639	2,736	2,610	2,707	229,900	2,707
2019-03-11	2,550	2,626	2,482	2,601	127,000	2,601
2019-03-08	2,630	2,645	2,488	2,543	213,900	2,543
2019-03-07	2,580	2,630	2,566	2,608	100,100	2,608
2019-03-06	2,607	2,650	2,560	2,611	198,700	2,611
2019-03-05	2,686	2,686	2,548	2,560	232,600	2,560
2019-03-04	2,623	2,707	2,609	2,679	253,400	2,679
2019-03-01	2,606	2,650	2,529	2,573	197,500	2,573
2019-02-28	2,603	2,658	2,580	2,628	197,400	2,628
2019-02-27	2,710	2,710	2,532	2,607	475,900	2,607
2019-02-26	2,653	2,719	2,627	2,715	224,200	2,715
2019-02-25	2,738	2,760	2,665	2,671	234,500	2,671
2019-02-22	2,706	2,770	2,686	2,738	337,700	2,738
2019-02-21	2,645	2,779	2,621	2,702	619,500	2,702
2019-02-20	2,550	2,680	2,517	2,664	542,100	2,664
2019-02-19	2,421	2,577	2,382	2,506	484,200	2,506
2019-02-18	2,406	2,479	2,346	2,430	395,400	2,430
2019-02-15	2,209	2,430	2,159	2,405	539,600	2,405
2019-02-14	2,310	2,409	2,080	2,195	1,145,300	2,195
2019-02-13	2,235	2,289	2,225	2,280	430,100	2,280
2019-02-12	2,121	2,257	2,121	2,192	345,000	2,192
2019-02-08	2,115	2,176	2,070	2,083	331,500	2,083
2019-02-07	2,102	2,133	2,049	2,104	231,700	2,104
2019-02-06	2,083	2,110	2,017	2,100	304,900	2,100
2019-02-05	2,140	2,178	2,078	2,097	340,500	2,097
2019-02-04	2,033	2,129	2,000	2,082	398,400	2,082
2019-02-01	1,900	2,032	1,900	2,020	721,600	2,020
2019-01-31	1,886	1,962	1,885	1,913	517,500	1,913
2019-01-30	1,860	1,924	1,820	1,838	458,400	1,838
2019-01-29	1,995	2,023	1,890	1,900	1,090,800	1,900
2019-01-28	2,208	2,395	1,966	1,989	2,068,000	1,989
2019-01-25	2,104	2,164	1,965	2,164	1,039,900	2,164
2019-01-24	1,810	1,876	1,739	1,764	282,400	1,764
2019-01-23	1,811	1,824	1,727	1,804	375,500	1,804
2019-01-22	1,842	1,854	1,705	1,851	472,100	1,851
2019-01-21	1,776	2,025	1,776	1,882	612,300	1,882
2019-01-18	1,760	1,794	1,735	1,736	115,500	1,736
2019-01-17	1,731	1,776	1,665	1,751	253,500	1,751
2019-01-16	1,729	1,734	1,616	1,705	246,100	1,705
2019-01-15	1,666	1,768	1,652	1,736	226,600	1,736
2019-01-11	1,728	1,759	1,677	1,703	180,500	1,703
2019-01-10	1,758	1,799	1,665	1,680	185,800	1,680
2019-01-09	1,738	1,828	1,720	1,785	270,000	1,785
2019-01-08	1,805	1,872	1,761	1,778	315,700	1,778
2019-01-07	1,719	1,831	1,699	1,783	267,100	1,783
2019-01-04	1,619	1,690	1,592	1,639	251,000	1,639

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 [2019年度]

3966 (株)ユーザベースの時系列データ [2019年度]