3966 (株)ユーザベースの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,500	1,505	1,469	1,470	117,200	1,470
2021-12-29	1,506	1,544	1,501	1,520	75,800	1,520
2021-12-28	1,520	1,555	1,511	1,527	92,200	1,527
2021-12-27	1,547	1,547	1,488	1,500	125,800	1,500
2021-12-24	1,540	1,574	1,540	1,547	174,200	1,547
2021-12-23	1,550	1,576	1,509	1,524	104,300	1,524
2021-12-22	1,485	1,550	1,478	1,535	196,100	1,535
2021-12-21	1,454	1,482	1,428	1,473	212,800	1,473
2021-12-20	1,400	1,438	1,385	1,420	196,900	1,420
2021-12-17	1,447	1,450	1,396	1,403	333,100	1,403
2021-12-16	1,462	1,557	1,462	1,477	484,800	1,477
2021-12-15	1,431	1,493	1,431	1,481	231,600	1,481
2021-12-14	1,450	1,452	1,419	1,435	109,800	1,435
2021-12-13	1,436	1,472	1,431	1,463	149,700	1,463
2021-12-10	1,481	1,492	1,429	1,444	295,200	1,444
2021-12-09	1,503	1,540	1,501	1,502	83,400	1,502
2021-12-08	1,556	1,576	1,524	1,526	121,400	1,526
2021-12-07	1,521	1,566	1,521	1,561	129,800	1,561
2021-12-06	1,556	1,558	1,499	1,518	168,300	1,518
2021-12-03	1,517	1,567	1,505	1,560	130,900	1,560
2021-12-02	1,554	1,565	1,495	1,508	278,700	1,508
2021-12-01	1,593	1,599	1,540	1,569	174,000	1,569
2021-11-30	1,630	1,665	1,596	1,608	133,800	1,608
2021-11-29	1,600	1,662	1,600	1,610	295,100	1,610
2021-11-26	1,701	1,707	1,644	1,679	153,700	1,679
2021-11-25	1,734	1,768	1,705	1,723	169,900	1,723
2021-11-24	1,775	1,789	1,697	1,720	277,900	1,720
2021-11-22	1,892	1,892	1,815	1,827	123,200	1,827
2021-11-19	1,961	1,974	1,865	1,898	139,900	1,898
2021-11-18	1,925	1,958	1,879	1,937	184,500	1,937
2021-11-17	1,970	1,984	1,927	1,927	120,600	1,927
2021-11-16	1,877	1,994	1,877	1,957	299,000	1,957
2021-11-15	1,868	1,890	1,830	1,863	148,200	1,863
2021-11-12	1,762	1,864	1,755	1,861	732,800	1,861
2021-11-11	1,826	1,827	1,744	1,778	423,400	1,778
2021-11-10	1,863	1,890	1,826	1,842	515,600	1,842
2021-11-09	1,971	1,976	1,831	1,844	534,300	1,844
2021-11-08	2,065	2,073	1,934	2,021	407,100	2,021
2021-11-05	2,025	2,184	1,903	2,065	772,100	2,065
2021-11-04	2,244	2,275	2,210	2,275	412,600	2,275
2021-11-02	2,170	2,221	2,156	2,184	163,000	2,184
2021-11-01	2,132	2,208	2,101	2,173	338,500	2,173
2021-10-29	1,992	2,044	1,984	2,036	120,300	2,036
2021-10-28	1,991	2,034	1,940	2,026	223,700	2,026
2021-10-27	2,008	2,008	1,935	1,974	472,100	1,974
2021-10-26	2,013	2,030	1,990	2,004	152,800	2,004
2021-10-25	2,015	2,015	1,967	1,977	197,200	1,977
2021-10-22	2,032	2,058	2,011	2,035	138,800	2,035
2021-10-21	2,080	2,082	2,015	2,030	499,700	2,030
2021-10-20	2,156	2,164	2,119	2,141	141,300	2,141
2021-10-19	2,123	2,156	2,081	2,156	153,500	2,156
2021-10-18	2,191	2,197	2,085	2,118	165,000	2,118
2021-10-15	2,193	2,230	2,152	2,227	92,200	2,227
2021-10-14	2,200	2,225	2,151	2,183	87,000	2,183
2021-10-13	2,189	2,207	2,170	2,181	109,300	2,181
2021-10-12	2,280	2,281	2,189	2,213	91,700	2,213
2021-10-11	2,285	2,286	2,192	2,255	133,900	2,255
2021-10-08	2,363	2,363	2,289	2,305	70,400	2,305
2021-10-07	2,335	2,410	2,312	2,324	134,200	2,324
2021-10-06	2,353	2,386	2,246	2,248	92,300	2,248
2021-10-05	2,385	2,433	2,322	2,329	142,000	2,329
2021-10-04	2,452	2,471	2,372	2,411	89,400	2,411
2021-10-01	2,436	2,476	2,418	2,446	79,300	2,446
2021-09-30	2,495	2,510	2,425	2,444	99,500	2,444
2021-09-29	2,564	2,564	2,436	2,472	152,100	2,472
2021-09-28	2,560	2,659	2,560	2,614	146,500	2,614
2021-09-27	2,541	2,619	2,541	2,577	96,200	2,577
2021-09-24	2,489	2,545	2,465	2,518	99,100	2,518
2021-09-22	2,427	2,447	2,395	2,418	77,900	2,418
2021-09-21	2,509	2,510	2,415	2,438	159,100	2,438
2021-09-17	2,410	2,558	2,402	2,546	184,700	2,546
2021-09-16	2,450	2,475	2,369	2,411	202,200	2,411
2021-09-15	2,414	2,420	2,312	2,331	133,500	2,331
2021-09-14	2,450	2,451	2,402	2,416	99,600	2,416
2021-09-13	2,502	2,571	2,429	2,468	129,100	2,468
2021-09-10	2,473	2,517	2,437	2,500	134,100	2,500
2021-09-09	2,451	2,492	2,419	2,423	92,800	2,423
2021-09-08	2,430	2,495	2,426	2,473	118,900	2,473
2021-09-07	2,503	2,524	2,411	2,434	172,400	2,434
2021-09-06	2,426	2,463	2,386	2,453	141,100	2,453
2021-09-03	2,381	2,421	2,347	2,402	236,500	2,402
2021-09-02	2,373	2,424	2,321	2,393	162,500	2,393
2021-09-01	2,373	2,419	2,334	2,375	136,900	2,375
2021-08-31	2,330	2,400	2,317	2,373	208,200	2,373
2021-08-30	2,244	2,281	2,227	2,270	109,200	2,270
2021-08-27	2,210	2,245	2,203	2,237	118,100	2,237
2021-08-26	2,159	2,230	2,159	2,210	72,200	2,210
2021-08-25	2,172	2,194	2,145	2,158	74,300	2,158
2021-08-24	2,130	2,195	2,120	2,172	112,000	2,172
2021-08-23	2,071	2,131	2,064	2,108	83,800	2,108
2021-08-20	2,059	2,136	2,049	2,073	114,700	2,073
2021-08-19	2,070	2,108	2,056	2,059	204,300	2,059
2021-08-18	2,064	2,104	2,053	2,073	254,100	2,073
2021-08-17	2,167	2,199	2,070	2,085	454,400	2,085
2021-08-16	2,264	2,298	2,125	2,128	246,900	2,128
2021-08-13	2,172	2,303	2,160	2,265	148,200	2,265
2021-08-12	2,281	2,281	2,207	2,207	98,300	2,207
2021-08-11	2,320	2,336	2,220	2,263	133,000	2,263
2021-08-10	2,378	2,378	2,302	2,328	188,000	2,328
2021-08-06	2,241	2,399	2,071	2,395	400,800	2,395
2021-08-05	2,189	2,262	2,174	2,240	179,200	2,240
2021-08-04	2,190	2,210	2,142	2,184	131,400	2,184
2021-08-03	2,210	2,261	2,184	2,202	218,100	2,202
2021-08-02	2,246	2,287	2,217	2,235	384,000	2,235
2021-07-30	2,368	2,370	2,289	2,296	163,900	2,296
2021-07-29	2,385	2,398	2,331	2,340	191,800	2,340
2021-07-28	2,445	2,463	2,372	2,385	99,700	2,385
2021-07-27	2,465	2,465	2,426	2,433	54,800	2,433
2021-07-26	2,500	2,517	2,433	2,439	99,700	2,439
2021-07-21	2,427	2,479	2,412	2,467	87,900	2,467
2021-07-20	2,455	2,461	2,412	2,426	81,000	2,426
2021-07-19	2,446	2,470	2,418	2,456	77,900	2,456
2021-07-16	2,459	2,471	2,403	2,462	82,600	2,462
2021-07-15	2,546	2,546	2,467	2,467	123,700	2,467
2021-07-14	2,509	2,555	2,494	2,546	96,900	2,546
2021-07-13	2,513	2,534	2,487	2,515	79,200	2,515
2021-07-12	2,606	2,627	2,546	2,550	73,000	2,550
2021-07-09	2,594	2,616	2,516	2,557	89,700	2,557
2021-07-08	2,712	2,725	2,612	2,636	66,600	2,636
2021-07-07	2,681	2,732	2,669	2,685	95,100	2,685
2021-07-06	2,830	2,830	2,674	2,699	138,900	2,699
2021-07-05	2,884	2,884	2,820	2,836	107,400	2,836
2021-07-02	2,768	2,823	2,747	2,814	99,800	2,814
2021-07-01	2,686	2,770	2,686	2,741	111,700	2,741
2021-06-30	2,649	2,677	2,614	2,669	74,400	2,669
2021-06-29	2,625	2,685	2,604	2,649	153,300	2,649
2021-06-28	2,510	2,562	2,486	2,538	101,400	2,538
2021-06-25	2,417	2,479	2,403	2,465	120,700	2,465
2021-06-24	2,386	2,430	2,375	2,399	72,800	2,399
2021-06-23	2,439	2,440	2,392	2,410	114,900	2,410
2021-06-22	2,436	2,466	2,410	2,439	65,100	2,439
2021-06-21	2,441	2,447	2,397	2,415	108,500	2,415
2021-06-18	2,542	2,560	2,480	2,491	108,400	2,491
2021-06-17	2,600	2,600	2,521	2,534	76,900	2,534
2021-06-16	2,662	2,687	2,581	2,610	89,900	2,610
2021-06-15	2,711	2,711	2,673	2,686	42,900	2,686
2021-06-14	2,686	2,725	2,648	2,711	55,000	2,711
2021-06-11	2,675	2,745	2,662	2,677	111,200	2,677
2021-06-10	2,523	2,643	2,518	2,625	134,300	2,625
2021-06-09	2,580	2,589	2,497	2,523	71,100	2,523
2021-06-08	2,541	2,575	2,530	2,568	26,200	2,568
2021-06-07	2,496	2,562	2,496	2,540	50,100	2,540
2021-06-04	2,538	2,552	2,482	2,498	90,900	2,498
2021-06-03	2,521	2,582	2,500	2,582	102,100	2,582
2021-06-02	2,515	2,523	2,465	2,471	76,600	2,471
2021-06-01	2,543	2,568	2,509	2,517	74,500	2,517
2021-05-31	2,540	2,584	2,522	2,529	75,100	2,529
2021-05-28	2,564	2,597	2,520	2,534	60,400	2,534
2021-05-27	2,499	2,605	2,499	2,587	124,600	2,587
2021-05-26	2,582	2,595	2,496	2,502	91,200	2,502
2021-05-25	2,511	2,589	2,511	2,589	62,000	2,589
2021-05-24	2,587	2,596	2,516	2,545	94,400	2,545
2021-05-21	2,587	2,708	2,587	2,637	81,300	2,637
2021-05-20	2,516	2,591	2,516	2,571	143,600	2,571
2021-05-19	2,350	2,524	2,341	2,520	210,300	2,520
2021-05-18	2,476	2,476	2,351	2,380	479,000	2,380
2021-05-17	2,587	2,712	2,480	2,539	194,200	2,539
2021-05-14	2,740	2,839	2,542	2,611	469,700	2,611
2021-05-13	2,425	2,538	2,344	2,450	318,100	2,450
2021-05-12	2,586	2,604	2,415	2,475	195,100	2,475
2021-05-11	2,681	2,694	2,580	2,592	117,700	2,592
2021-05-10	2,655	2,749	2,641	2,731	72,000	2,731
2021-05-07	2,665	2,683	2,610	2,655	89,900	2,655
2021-05-06	2,725	2,757	2,576	2,680	137,500	2,680
2021-04-30	2,789	2,821	2,706	2,725	158,200	2,725
2021-04-28	2,746	2,788	2,695	2,772	101,300	2,772
2021-04-27	2,780	2,799	2,740	2,746	50,600	2,746
2021-04-26	2,696	2,766	2,687	2,757	88,500	2,757
2021-04-23	2,622	2,697	2,605	2,646	34,500	2,646
2021-04-22	2,630	2,650	2,606	2,640	71,100	2,640
2021-04-21	2,657	2,657	2,605	2,609	227,900	2,609
2021-04-20	2,747	2,767	2,677	2,684	85,700	2,684
2021-04-19	2,759	2,814	2,753	2,781	33,600	2,781
2021-04-16	2,825	2,841	2,767	2,789	76,200	2,789
2021-04-15	2,766	2,809	2,744	2,796	55,000	2,796
2021-04-14	2,721	2,793	2,707	2,781	56,700	2,781
2021-04-13	2,681	2,751	2,657	2,736	76,300	2,736
2021-04-12	2,772	2,814	2,681	2,705	94,400	2,705
2021-04-09	2,675	2,772	2,646	2,744	119,500	2,744
2021-04-08	2,693	2,698	2,644	2,681	84,900	2,681
2021-04-07	2,810	2,818	2,722	2,743	148,200	2,743
2021-04-06	2,869	2,869	2,810	2,850	62,000	2,850
2021-04-05	2,939	2,939	2,824	2,849	98,100	2,849
2021-04-02	2,881	2,889	2,823	2,889	90,700	2,889
2021-04-01	2,815	2,882	2,780	2,864	137,300	2,864
2021-03-31	2,711	2,797	2,681	2,770	75,000	2,770
2021-03-30	2,731	2,766	2,691	2,705	61,700	2,705
2021-03-29	2,789	2,850	2,726	2,749	141,000	2,749
2021-03-26	2,660	2,777	2,611	2,769	275,300	2,769
2021-03-25	2,599	2,680	2,561	2,660	132,800	2,660
2021-03-24	2,677	2,680	2,560	2,580	118,700	2,580
2021-03-23	2,735	2,779	2,699	2,727	108,200	2,727
2021-03-22	2,729	2,729	2,691	2,702	108,800	2,702
2021-03-19	2,761	2,796	2,717	2,729	156,200	2,729
2021-03-18	2,808	2,843	2,784	2,811	84,800	2,811
2021-03-17	2,774	2,845	2,762	2,794	75,700	2,794
2021-03-16	2,778	2,830	2,730	2,809	119,100	2,809
2021-03-15	2,870	2,890	2,790	2,811	125,700	2,811
2021-03-12	2,778	2,879	2,749	2,879	122,800	2,879
2021-03-11	2,858	2,871	2,778	2,801	109,500	2,801
2021-03-10	2,915	2,951	2,835	2,908	85,500	2,908
2021-03-09	2,805	2,930	2,765	2,916	286,100	2,916
2021-03-08	3,035	3,035	2,826	2,855	153,600	2,855
2021-03-05	2,915	2,997	2,820	2,994	145,300	2,994
2021-03-04	2,906	2,996	2,831	2,908	216,000	2,908
2021-03-03	2,947	2,983	2,859	2,907	324,500	2,907
2021-03-02	3,005	3,070	2,882	2,930	257,700	2,930
2021-03-01	3,060	3,065	2,947	2,983	176,300	2,983
2021-02-26	3,060	3,145	3,035	3,050	168,400	3,050
2021-02-25	3,185	3,245	3,120	3,125	185,900	3,125
2021-02-24	3,095	3,180	3,065	3,075	159,600	3,075
2021-02-22	3,150	3,160	3,030	3,105	134,100	3,105
2021-02-19	3,005	3,115	3,000	3,080	214,000	3,080
2021-02-18	3,090	3,160	2,975	3,005	334,500	3,005
2021-02-17	3,130	3,215	3,050	3,110	339,500	3,110
2021-02-16	3,185	3,245	3,125	3,160	345,800	3,160
2021-02-15	3,355	3,360	3,170	3,185	292,500	3,185
2021-02-12	3,695	3,770	3,400	3,405	845,800	3,405
2021-02-10	3,855	3,975	3,810	3,975	254,100	3,975
2021-02-09	3,800	3,810	3,710	3,785	67,500	3,785
2021-02-08	3,845	3,930	3,760	3,800	104,300	3,800
2021-02-05	3,825	3,855	3,735	3,775	69,600	3,775
2021-02-04	3,785	3,915	3,755	3,840	87,100	3,840
2021-02-03	3,685	3,925	3,675	3,840	149,600	3,840
2021-02-02	3,580	3,700	3,520	3,640	60,900	3,640
2021-02-01	3,650	3,650	3,490	3,615	78,900	3,615
2021-01-29	3,840	3,900	3,625	3,650	100,800	3,650
2021-01-28	3,630	3,800	3,560	3,780	166,800	3,780
2021-01-27	3,795	3,830	3,730	3,770	71,700	3,770
2021-01-26	3,770	3,855	3,670	3,810	120,600	3,810
2021-01-25	3,735	3,790	3,630	3,760	119,800	3,760
2021-01-22	3,800	3,810	3,695	3,750	136,200	3,750
2021-01-21	3,700	3,795	3,670	3,745	64,200	3,745
2021-01-20	3,730	3,750	3,630	3,630	57,300	3,630
2021-01-19	3,550	3,710	3,540	3,635	119,900	3,635
2021-01-18	3,420	3,500	3,410	3,490	29,200	3,490
2021-01-15	3,505	3,505	3,405	3,460	66,900	3,460
2021-01-14	3,535	3,555	3,390	3,455	73,100	3,455
2021-01-13	3,535	3,650	3,535	3,555	107,800	3,555
2021-01-12	3,710	3,720	3,525	3,530	100,200	3,530
2021-01-08	3,640	3,765	3,585	3,750	149,300	3,750
2021-01-07	3,600	3,615	3,525	3,540	34,000	3,540
2021-01-06	3,650	3,740	3,580	3,590	117,700	3,590
2021-01-05	3,565	3,660	3,510	3,580	65,400	3,580
2021-01-04	3,485	3,580	3,485	3,555	77,500	3,555

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 [2021年度]

3966 (株)ユーザベースの時系列データ [2021年度]