3979 (株)うるる 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 | 3,320 | 3,530 | 3,315 | 3,440 | 96,200 | 1,720 |
| 2017-12-28 | 3,165 | 3,325 | 3,165 | 3,295 | 43,900 | 1,647.50 |
| 2017-12-27 | 3,120 | 3,185 | 3,115 | 3,185 | 23,800 | 1,592.50 |
| 2017-12-26 | 3,130 | 3,165 | 3,110 | 3,120 | 49,300 | 1,560 |
| 2017-12-25 | 3,240 | 3,255 | 3,135 | 3,140 | 43,700 | 1,570 |
| 2017-12-22 | 3,300 | 3,340 | 3,225 | 3,235 | 23,400 | 1,617.50 |
| 2017-12-21 | 3,275 | 3,320 | 3,260 | 3,295 | 31,800 | 1,647.50 |
| 2017-12-20 | 3,300 | 3,375 | 3,220 | 3,285 | 71,600 | 1,642.50 |
| 2017-12-19 | 3,135 | 3,285 | 3,125 | 3,285 | 70,800 | 1,642.50 |
| 2017-12-18 | 3,125 | 3,250 | 3,105 | 3,105 | 87,000 | 1,552.50 |
| 2017-12-15 | 3,110 | 3,150 | 3,105 | 3,105 | 36,800 | 1,552.50 |
| 2017-12-14 | 3,135 | 3,210 | 3,105 | 3,105 | 40,800 | 1,552.50 |
| 2017-12-13 | 3,165 | 3,200 | 3,130 | 3,140 | 23,700 | 1,570 |
| 2017-12-12 | 3,210 | 3,230 | 3,150 | 3,160 | 22,500 | 1,580 |
| 2017-12-11 | 3,150 | 3,205 | 3,120 | 3,190 | 35,200 | 1,595 |
| 2017-12-08 | 3,150 | 3,165 | 3,100 | 3,105 | 28,000 | 1,552.50 |
| 2017-12-07 | 3,125 | 3,170 | 3,095 | 3,120 | 28,400 | 1,560 |
| 2017-12-06 | 3,105 | 3,170 | 3,105 | 3,105 | 20,200 | 1,552.50 |
| 2017-12-05 | 3,120 | 3,150 | 3,080 | 3,120 | 35,000 | 1,560 |
| 2017-12-04 | 3,115 | 3,235 | 3,105 | 3,115 | 50,300 | 1,557.50 |
| 2017-12-01 | 3,180 | 3,200 | 3,090 | 3,090 | 70,800 | 1,545 |
| 2017-11-30 | 3,170 | 3,255 | 3,110 | 3,250 | 46,500 | 1,625 |
| 2017-11-29 | 3,100 | 3,135 | 3,090 | 3,110 | 49,200 | 1,555 |
| 2017-11-28 | 3,155 | 3,155 | 3,085 | 3,110 | 52,600 | 1,555 |
| 2017-11-27 | 3,200 | 3,310 | 3,120 | 3,160 | 54,400 | 1,580 |
| 2017-11-24 | 3,140 | 3,235 | 3,125 | 3,195 | 41,000 | 1,597.50 |
| 2017-11-22 | 3,105 | 3,145 | 3,095 | 3,145 | 16,200 | 1,572.50 |
| 2017-11-21 | 3,140 | 3,150 | 3,075 | 3,075 | 30,100 | 1,537.50 |
| 2017-11-20 | 3,110 | 3,140 | 3,070 | 3,120 | 26,600 | 1,560 |
| 2017-11-17 | 3,150 | 3,150 | 3,050 | 3,110 | 37,800 | 1,555 |
| 2017-11-16 | 3,125 | 3,230 | 3,025 | 3,100 | 60,900 | 1,550 |
| 2017-11-15 | 3,235 | 3,300 | 3,025 | 3,135 | 142,200 | 1,567.50 |
| 2017-11-13 | 3,700 | 3,700 | 3,620 | 3,700 | 13,600 | 1,850 |
| 2017-11-10 | 3,630 | 3,700 | 3,605 | 3,700 | 17,000 | 1,850 |
| 2017-11-09 | 3,750 | 3,800 | 3,625 | 3,695 | 26,000 | 1,847.50 |
| 2017-11-08 | 3,720 | 3,775 | 3,715 | 3,765 | 9,900 | 1,882.50 |
| 2017-11-07 | 3,730 | 3,750 | 3,660 | 3,665 | 16,100 | 1,832.50 |
| 2017-11-06 | 3,780 | 3,820 | 3,720 | 3,720 | 14,300 | 1,860 |
| 2017-11-02 | 3,815 | 3,820 | 3,755 | 3,780 | 26,600 | 1,890 |
| 2017-11-01 | 3,935 | 3,960 | 3,775 | 3,865 | 34,400 | 1,932.50 |
| 2017-10-31 | 3,865 | 3,985 | 3,860 | 3,950 | 40,500 | 1,975 |
| 2017-10-30 | 3,845 | 3,925 | 3,815 | 3,880 | 30,800 | 1,940 |
| 2017-10-27 | 3,830 | 3,880 | 3,775 | 3,820 | 15,300 | 1,910 |
| 2017-10-26 | 3,830 | 3,915 | 3,810 | 3,815 | 31,300 | 1,907.50 |
| 2017-10-25 | 3,780 | 3,895 | 3,765 | 3,850 | 49,400 | 1,925 |
| 2017-10-24 | 3,765 | 3,785 | 3,730 | 3,785 | 20,600 | 1,892.50 |
| 2017-10-23 | 3,795 | 3,815 | 3,705 | 3,795 | 41,900 | 1,897.50 |
| 2017-10-20 | 3,700 | 3,770 | 3,690 | 3,725 | 25,800 | 1,862.50 |
| 2017-10-19 | 3,680 | 3,745 | 3,660 | 3,700 | 12,300 | 1,850 |
| 2017-10-18 | 3,685 | 3,790 | 3,660 | 3,670 | 27,700 | 1,835 |
| 2017-10-17 | 3,690 | 3,730 | 3,655 | 3,675 | 19,900 | 1,837.50 |
| 2017-10-16 | 3,780 | 3,780 | 3,655 | 3,660 | 36,600 | 1,830 |
| 2017-10-13 | 3,795 | 3,800 | 3,730 | 3,750 | 29,400 | 1,875 |
| 2017-10-12 | 3,770 | 3,845 | 3,760 | 3,795 | 44,700 | 1,897.50 |
| 2017-10-11 | 3,675 | 3,770 | 3,630 | 3,725 | 39,900 | 1,862.50 |
| 2017-10-10 | 3,685 | 3,690 | 3,600 | 3,630 | 35,000 | 1,815 |
| 2017-10-06 | 3,725 | 3,750 | 3,620 | 3,675 | 27,700 | 1,837.50 |
| 2017-10-05 | 3,890 | 3,890 | 3,705 | 3,705 | 45,000 | 1,852.50 |
| 2017-10-04 | 3,900 | 3,975 | 3,825 | 3,855 | 37,800 | 1,927.50 |
| 2017-10-03 | 3,880 | 3,935 | 3,850 | 3,860 | 58,000 | 1,930 |
| 2017-10-02 | 3,745 | 3,870 | 3,730 | 3,840 | 59,900 | 1,920 |
| 2017-09-29 | 3,650 | 3,725 | 3,625 | 3,700 | 33,700 | 1,850 |
| 2017-09-28 | 3,640 | 3,730 | 3,625 | 3,640 | 28,500 | 1,820 |
| 2017-09-27 | 3,600 | 3,665 | 3,600 | 3,660 | 28,400 | 1,830 |
| 2017-09-26 | 3,700 | 3,700 | 3,610 | 3,610 | 32,500 | 1,805 |
| 2017-09-25 | 3,635 | 3,750 | 3,635 | 3,730 | 41,600 | 1,865 |
| 2017-09-22 | 3,760 | 3,790 | 3,600 | 3,635 | 60,700 | 1,817.50 |
| 2017-09-21 | 3,695 | 3,800 | 3,675 | 3,790 | 45,500 | 1,895 |
| 2017-09-20 | 3,730 | 3,735 | 3,645 | 3,665 | 28,100 | 1,832.50 |
| 2017-09-19 | 3,700 | 3,745 | 3,630 | 3,725 | 34,000 | 1,862.50 |
| 2017-09-15 | 3,520 | 3,660 | 3,520 | 3,630 | 19,300 | 1,815 |
| 2017-09-14 | 3,710 | 3,715 | 3,565 | 3,570 | 27,400 | 1,785 |
| 2017-09-13 | 3,800 | 3,805 | 3,660 | 3,695 | 62,000 | 1,847.50 |
| 2017-09-12 | 3,590 | 3,770 | 3,585 | 3,705 | 49,800 | 1,852.50 |
| 2017-09-11 | 3,640 | 3,640 | 3,535 | 3,540 | 23,200 | 1,770 |
| 2017-09-08 | 3,475 | 3,605 | 3,465 | 3,575 | 46,300 | 1,787.50 |
| 2017-09-07 | 3,660 | 3,680 | 3,500 | 3,520 | 28,000 | 1,760 |
| 2017-09-06 | 3,500 | 3,650 | 3,460 | 3,630 | 45,300 | 1,815 |
| 2017-09-05 | 3,820 | 3,830 | 3,515 | 3,580 | 70,500 | 1,790 |
| 2017-09-04 | 3,980 | 4,010 | 3,710 | 3,750 | 61,800 | 1,875 |
| 2017-09-01 | 4,030 | 4,030 | 3,965 | 3,970 | 39,100 | 1,985 |
| 2017-08-31 | 4,070 | 4,100 | 4,010 | 4,030 | 27,900 | 2,015 |
| 2017-08-30 | 4,120 | 4,130 | 4,010 | 4,070 | 63,900 | 2,035 |
| 2017-08-29 | 4,045 | 4,190 | 3,985 | 4,120 | 100,400 | 2,060 |
| 2017-08-28 | 4,035 | 4,100 | 4,015 | 4,100 | 76,700 | 2,050 |
| 2017-08-25 | 3,995 | 4,040 | 3,970 | 3,980 | 38,300 | 1,990 |
| 2017-08-24 | 4,015 | 4,015 | 3,900 | 3,975 | 61,200 | 1,987.50 |
| 2017-08-23 | 4,030 | 4,070 | 3,940 | 4,040 | 150,700 | 2,020 |
| 2017-08-22 | 3,710 | 3,945 | 3,710 | 3,930 | 159,700 | 1,965 |
| 2017-08-21 | 3,700 | 3,710 | 3,585 | 3,690 | 77,900 | 1,845 |
| 2017-08-18 | 3,705 | 3,735 | 3,625 | 3,660 | 115,100 | 1,830 |
| 2017-08-17 | 3,825 | 3,825 | 3,680 | 3,680 | 138,800 | 1,840 |
| 2017-08-16 | 3,870 | 3,980 | 3,655 | 3,815 | 219,300 | 1,907.50 |
| 2017-08-15 | 3,920 | 3,955 | 3,920 | 3,920 | 71,300 | 1,960 |
| 2017-08-14 | 4,370 | 4,675 | 4,235 | 4,620 | 38,500 | 2,310 |
| 2017-08-10 | 4,510 | 4,510 | 4,240 | 4,370 | 44,400 | 2,185 |
| 2017-08-09 | 4,670 | 4,670 | 4,455 | 4,480 | 28,000 | 2,240 |
| 2017-08-08 | 4,745 | 4,745 | 4,675 | 4,675 | 14,100 | 2,337.50 |
| 2017-08-07 | 4,730 | 4,810 | 4,670 | 4,745 | 21,900 | 2,372.50 |
| 2017-08-04 | 4,490 | 4,660 | 4,410 | 4,660 | 34,800 | 2,330 |
| 2017-08-03 | 4,750 | 4,770 | 4,505 | 4,510 | 45,700 | 2,255 |
| 2017-08-02 | 4,695 | 4,780 | 4,695 | 4,750 | 28,700 | 2,375 |
| 2017-08-01 | 4,990 | 4,990 | 4,695 | 4,695 | 45,400 | 2,347.50 |
| 2017-07-31 | 5,000 | 5,010 | 4,880 | 4,920 | 34,700 | 2,460 |
| 2017-07-28 | 5,060 | 5,080 | 4,950 | 4,950 | 58,800 | 2,475 |
| 2017-07-27 | 5,100 | 5,130 | 5,010 | 5,080 | 27,400 | 2,540 |
| 2017-07-26 | 5,020 | 5,170 | 5,020 | 5,100 | 41,400 | 2,550 |
| 2017-07-25 | 5,060 | 5,090 | 4,980 | 5,000 | 22,200 | 2,500 |
| 2017-07-24 | 5,070 | 5,100 | 5,010 | 5,050 | 22,100 | 2,525 |
| 2017-07-21 | 5,130 | 5,140 | 4,980 | 5,000 | 60,800 | 2,500 |
| 2017-07-20 | 5,140 | 5,180 | 5,040 | 5,090 | 66,300 | 2,545 |
| 2017-07-19 | 5,180 | 5,290 | 5,100 | 5,160 | 54,100 | 2,580 |
| 2017-07-18 | 5,280 | 5,320 | 5,140 | 5,180 | 77,000 | 2,590 |
| 2017-07-14 | 5,100 | 5,240 | 5,040 | 5,230 | 98,500 | 2,615 |
| 2017-07-13 | 5,050 | 5,100 | 5,000 | 5,000 | 62,800 | 2,500 |
| 2017-07-12 | 5,230 | 5,310 | 4,955 | 5,030 | 148,800 | 2,515 |
| 2017-07-11 | 5,000 | 5,230 | 4,970 | 5,190 | 125,200 | 2,595 |
| 2017-07-10 | 4,885 | 5,020 | 4,875 | 4,995 | 33,800 | 2,497.50 |
| 2017-07-07 | 4,870 | 4,960 | 4,850 | 4,900 | 23,700 | 2,450 |
| 2017-07-06 | 4,935 | 4,940 | 4,870 | 4,890 | 29,700 | 2,445 |
| 2017-07-05 | 4,955 | 4,985 | 4,835 | 4,935 | 47,900 | 2,467.50 |
| 2017-07-04 | 4,975 | 5,130 | 4,875 | 4,885 | 97,800 | 2,442.50 |
| 2017-07-03 | 4,790 | 4,980 | 4,790 | 4,895 | 50,600 | 2,447.50 |
| 2017-06-30 | 4,725 | 4,810 | 4,650 | 4,775 | 79,300 | 2,387.50 |
| 2017-06-29 | 5,010 | 5,060 | 4,780 | 4,820 | 88,000 | 2,410 |
| 2017-06-28 | 5,140 | 5,160 | 4,825 | 4,925 | 122,600 | 2,462.50 |
| 2017-06-27 | 5,260 | 5,280 | 5,060 | 5,200 | 75,200 | 2,600 |
| 2017-06-26 | 5,200 | 5,330 | 5,150 | 5,190 | 142,800 | 2,595 |
| 2017-06-23 | 5,300 | 5,300 | 5,030 | 5,100 | 123,600 | 2,550 |
| 2017-06-22 | 5,100 | 5,290 | 5,020 | 5,290 | 139,400 | 2,645 |
| 2017-06-21 | 5,060 | 5,240 | 4,995 | 4,995 | 196,900 | 2,497.50 |
| 2017-06-20 | 4,780 | 5,050 | 4,780 | 5,020 | 158,300 | 2,510 |
| 2017-06-19 | 4,600 | 4,920 | 4,600 | 4,765 | 138,600 | 2,382.50 |
| 2017-06-16 | 4,775 | 4,820 | 4,490 | 4,595 | 166,500 | 2,297.50 |
| 2017-06-15 | 4,720 | 4,820 | 4,490 | 4,760 | 187,200 | 2,380 |
| 2017-06-14 | 5,070 | 5,090 | 4,805 | 4,845 | 134,700 | 2,422.50 |
| 2017-06-13 | 5,010 | 5,180 | 4,995 | 5,030 | 59,700 | 2,515 |
| 2017-06-12 | 5,200 | 5,200 | 4,975 | 5,090 | 123,100 | 2,545 |
| 2017-06-09 | 5,130 | 5,310 | 5,110 | 5,270 | 129,500 | 2,635 |
| 2017-06-08 | 5,120 | 5,210 | 4,995 | 5,070 | 108,500 | 2,535 |
| 2017-06-07 | 4,855 | 5,050 | 4,825 | 5,050 | 105,300 | 2,525 |
| 2017-06-06 | 5,230 | 5,230 | 4,925 | 4,925 | 177,400 | 2,462.50 |
| 2017-06-05 | 5,150 | 5,320 | 5,000 | 5,280 | 167,700 | 2,640 |
| 2017-06-02 | 5,490 | 5,590 | 5,210 | 5,210 | 246,600 | 2,605 |
| 2017-06-01 | 5,250 | 5,600 | 5,220 | 5,450 | 407,200 | 2,725 |
| 2017-05-31 | 5,100 | 5,280 | 5,050 | 5,210 | 196,500 | 2,605 |
| 2017-05-30 | 5,150 | 5,240 | 4,865 | 5,110 | 298,300 | 2,555 |
| 2017-05-29 | 5,020 | 5,410 | 4,950 | 5,050 | 695,600 | 2,525 |
| 2017-05-26 | 4,940 | 5,090 | 4,750 | 4,785 | 275,600 | 2,392.50 |
| 2017-05-25 | 4,590 | 5,040 | 4,590 | 4,915 | 473,300 | 2,457.50 |
| 2017-05-24 | 4,630 | 4,680 | 4,510 | 4,605 | 134,800 | 2,302.50 |
| 2017-05-23 | 4,715 | 4,875 | 4,535 | 4,560 | 413,700 | 2,280 |
| 2017-05-22 | 4,500 | 4,775 | 4,425 | 4,715 | 491,900 | 2,357.50 |
| 2017-05-19 | 4,350 | 4,495 | 4,240 | 4,395 | 558,000 | 2,197.50 |
| 2017-05-18 | 4,200 | 4,275 | 4,050 | 4,265 | 425,400 | 2,132.50 |
| 2017-05-17 | 4,150 | 4,380 | 4,000 | 4,375 | 445,000 | 2,187.50 |
| 2017-05-16 | 3,935 | 4,360 | 3,855 | 4,080 | 847,600 | 2,040 |
| 2017-05-15 | 4,205 | 4,305 | 3,810 | 3,865 | 609,200 | 1,932.50 |
| 2017-05-12 | 3,940 | 3,995 | 3,855 | 3,950 | 95,400 | 1,975 |
| 2017-05-11 | 3,870 | 4,010 | 3,830 | 4,000 | 146,200 | 2,000 |
| 2017-05-10 | 3,710 | 3,950 | 3,710 | 3,795 | 75,600 | 1,897.50 |
| 2017-05-09 | 3,755 | 3,780 | 3,710 | 3,710 | 41,800 | 1,855 |
| 2017-05-08 | 3,750 | 3,800 | 3,710 | 3,735 | 54,100 | 1,867.50 |
| 2017-05-02 | 3,890 | 3,910 | 3,710 | 3,755 | 109,600 | 1,877.50 |
| 2017-05-01 | 3,980 | 4,040 | 3,875 | 3,890 | 135,900 | 1,945 |
| 2017-04-28 | 3,870 | 3,960 | 3,770 | 3,940 | 108,500 | 1,970 |
| 2017-04-27 | 3,930 | 3,945 | 3,805 | 3,870 | 141,100 | 1,935 |
| 2017-04-26 | 3,695 | 4,040 | 3,665 | 3,910 | 332,000 | 1,955 |
| 2017-04-25 | 3,560 | 3,660 | 3,490 | 3,625 | 72,600 | 1,812.50 |
| 2017-04-24 | 3,510 | 3,570 | 3,360 | 3,535 | 51,200 | 1,767.50 |
| 2017-04-21 | 3,685 | 3,735 | 3,495 | 3,530 | 72,800 | 1,765 |
| 2017-04-20 | 3,620 | 3,645 | 3,535 | 3,630 | 68,400 | 1,815 |
| 2017-04-19 | 3,410 | 3,650 | 3,405 | 3,610 | 104,600 | 1,805 |
| 2017-04-18 | 3,450 | 3,550 | 3,430 | 3,495 | 81,200 | 1,747.50 |
| 2017-04-17 | 3,085 | 3,440 | 3,065 | 3,440 | 154,200 | 1,720 |
| 2017-04-14 | 3,110 | 3,175 | 2,990 | 3,040 | 68,800 | 1,520 |
| 2017-04-13 | 2,980 | 3,205 | 2,980 | 3,115 | 62,500 | 1,557.50 |
| 2017-04-12 | 3,240 | 3,250 | 2,950 | 3,105 | 130,300 | 1,552.50 |
| 2017-04-11 | 3,565 | 3,595 | 3,365 | 3,365 | 92,800 | 1,682.50 |
| 2017-04-10 | 3,520 | 3,605 | 3,450 | 3,525 | 126,700 | 1,762.50 |
| 2017-04-07 | 3,515 | 3,575 | 3,275 | 3,450 | 224,300 | 1,725 |
| 2017-04-06 | 3,415 | 3,565 | 3,330 | 3,400 | 337,100 | 1,700 |
| 2017-04-05 | 3,600 | 3,690 | 3,320 | 3,555 | 305,200 | 1,777.50 |
| 2017-04-04 | 3,815 | 3,885 | 3,315 | 3,595 | 468,100 | 1,797.50 |
| 2017-04-03 | 4,040 | 4,265 | 3,855 | 3,885 | 960,300 | 1,942.50 |
| 2017-03-31 | 3,825 | 3,995 | 3,750 | 3,995 | 334,800 | 1,997.50 |
| 2017-03-30 | 3,775 | 3,965 | 3,730 | 3,780 | 346,300 | 1,890 |
| 2017-03-29 | 3,780 | 3,830 | 3,595 | 3,790 | 245,600 | 1,895 |
| 2017-03-28 | 4,130 | 4,200 | 3,710 | 3,770 | 553,000 | 1,885 |
| 2017-03-27 | 4,015 | 4,195 | 3,910 | 4,075 | 708,400 | 2,037.50 |
| 2017-03-24 | 4,000 | 4,090 | 3,815 | 3,950 | 1,107,000 | 1,975 |
| 2017-03-23 | 3,650 | 4,150 | 3,585 | 4,020 | 2,320,500 | 2,010 |
| 2017-03-22 | 3,370 | 3,800 | 3,355 | 3,630 | 962,500 | 1,815 |
| 2017-03-21 | 3,695 | 3,730 | 3,435 | 3,510 | 552,800 | 1,755 |
| 2017-03-17 | 3,690 | 3,900 | 3,520 | 3,690 | 2,282,600 | 1,845 |
| 2017-03-16 | 3,330 | 3,750 | 3,150 | 3,480 | 3,394,900 | 1,740 |
分割・併合履歴 ： [2021-09-29]1株→2株
