3979 (株)うるるの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,200	2,240	2,070	2,089	45,900	1,044.50
2018-12-27	2,300	2,383	2,206	2,228	43,500	1,114
2018-12-26	2,105	2,290	2,091	2,156	31,200	1,078
2018-12-25	2,080	2,109	2,017	2,060	63,000	1,030
2018-12-21	2,280	2,280	2,047	2,174	36,900	1,087
2018-12-20	2,320	2,320	2,155	2,227	52,800	1,113.50
2018-12-19	2,208	2,362	2,182	2,344	31,800	1,172
2018-12-18	2,257	2,392	2,189	2,205	46,700	1,102.50
2018-12-17	2,389	2,409	2,280	2,307	25,300	1,153.50
2018-12-14	2,377	2,415	2,304	2,406	65,400	1,203
2018-12-13	2,136	2,379	2,131	2,362	84,200	1,181
2018-12-12	1,940	2,141	1,940	2,105	51,500	1,052.50
2018-12-11	1,915	1,977	1,901	1,963	36,800	981.50
2018-12-10	1,942	1,959	1,887	1,903	48,300	951.50
2018-12-07	2,032	2,074	1,972	1,982	26,500	991
2018-12-06	2,015	2,059	1,973	2,044	52,200	1,022
2018-12-05	2,020	2,080	1,999	2,038	26,800	1,019
2018-12-04	2,080	2,110	2,051	2,065	34,000	1,032.50
2018-12-03	2,140	2,140	2,051	2,095	35,700	1,047.50
2018-11-30	2,124	2,145	2,075	2,090	30,000	1,045
2018-11-29	2,070	2,158	2,060	2,138	82,000	1,069
2018-11-28	2,125	2,132	2,029	2,041	54,300	1,020.50
2018-11-27	2,100	2,173	2,070	2,118	52,000	1,059
2018-11-26	2,018	2,095	1,990	2,082	73,500	1,041
2018-11-22	1,966	2,087	1,912	2,068	390,100	1,034
2018-11-21	2,148	2,280	2,140	2,216	44,800	1,108
2018-11-20	2,239	2,245	2,166	2,231	42,100	1,115.50
2018-11-19	2,174	2,299	2,172	2,286	60,200	1,143
2018-11-16	2,176	2,220	2,127	2,159	50,400	1,079.50
2018-11-15	2,111	2,289	2,111	2,226	118,100	1,113
2018-11-14	2,002	2,038	1,947	1,971	62,300	985.50
2018-11-13	1,930	2,049	1,930	1,997	28,500	998.50
2018-11-12	2,065	2,065	1,940	1,988	22,500	994
2018-11-09	2,044	2,116	2,012	2,015	42,600	1,007.50
2018-11-08	1,991	2,090	1,962	2,040	41,500	1,020
2018-11-07	1,855	1,931	1,855	1,912	19,100	956
2018-11-06	1,919	1,934	1,849	1,853	16,500	926.50
2018-11-05	1,905	1,971	1,879	1,879	27,900	939.50
2018-11-02	1,821	1,950	1,821	1,922	24,900	961
2018-11-01	1,900	1,900	1,800	1,805	42,400	902.50
2018-10-31	1,894	1,970	1,869	1,940	32,300	970
2018-10-30	1,790	1,979	1,770	1,891	59,900	945.50
2018-10-29	1,900	1,932	1,750	1,765	60,400	882.50
2018-10-26	2,071	2,080	1,852	1,880	106,900	940
2018-10-25	2,148	2,151	2,020	2,040	112,300	1,020
2018-10-24	2,323	2,323	2,205	2,248	49,200	1,124
2018-10-23	2,420	2,420	2,284	2,284	58,900	1,142
2018-10-22	2,470	2,470	2,386	2,431	28,800	1,215.50
2018-10-19	2,410	2,488	2,351	2,441	31,800	1,220.50
2018-10-18	2,507	2,620	2,421	2,450	73,900	1,225
2018-10-17	2,557	2,595	2,426	2,492	72,300	1,246
2018-10-16	2,400	2,518	2,282	2,507	75,500	1,253.50
2018-10-15	2,436	2,487	2,371	2,394	33,000	1,197
2018-10-12	2,296	2,425	2,251	2,407	60,500	1,203.50
2018-10-11	2,376	2,447	2,270	2,331	66,200	1,165.50
2018-10-10	2,638	2,638	2,525	2,576	37,700	1,288
2018-10-09	2,449	2,595	2,440	2,593	42,800	1,296.50
2018-10-05	2,450	2,499	2,386	2,472	60,200	1,236
2018-10-04	2,582	2,582	2,451	2,495	36,900	1,247.50
2018-10-03	2,673	2,678	2,500	2,570	68,700	1,285
2018-10-02	2,467	2,679	2,462	2,623	87,700	1,311.50
2018-10-01	2,452	2,496	2,436	2,460	35,900	1,230
2018-09-28	2,541	2,541	2,441	2,496	46,400	1,248
2018-09-27	2,370	2,491	2,331	2,491	67,400	1,245.50
2018-09-26	2,330	2,390	2,310	2,372	50,800	1,186
2018-09-25	2,267	2,349	2,232	2,337	40,000	1,168.50
2018-09-21	2,327	2,327	2,256	2,276	23,800	1,138
2018-09-20	2,236	2,327	2,215	2,310	31,600	1,155
2018-09-19	2,259	2,259	2,215	2,236	17,300	1,118
2018-09-18	2,275	2,277	2,215	2,259	16,800	1,129.50
2018-09-14	2,212	2,284	2,207	2,275	14,900	1,137.50
2018-09-13	2,239	2,250	2,202	2,212	11,300	1,106
2018-09-12	2,275	2,310	2,202	2,226	14,500	1,113
2018-09-11	2,301	2,301	2,222	2,275	17,800	1,137.50
2018-09-10	2,301	2,306	2,240	2,277	25,100	1,138.50
2018-09-07	2,261	2,324	2,261	2,301	16,800	1,150.50
2018-09-06	2,363	2,387	2,286	2,295	21,600	1,147.50
2018-09-05	2,464	2,464	2,343	2,390	20,800	1,195
2018-09-04	2,470	2,500	2,360	2,464	19,500	1,232
2018-09-03	2,600	2,600	2,460	2,477	35,900	1,238.50
2018-08-31	2,510	2,561	2,455	2,561	8,600	1,280.50
2018-08-30	2,586	2,600	2,507	2,532	14,900	1,266
2018-08-29	2,487	2,550	2,474	2,550	10,700	1,275
2018-08-28	2,576	2,630	2,460	2,487	46,100	1,243.50
2018-08-27	2,440	2,588	2,440	2,584	101,200	1,292
2018-08-24	2,366	2,450	2,327	2,388	42,300	1,194
2018-08-23	2,385	2,385	2,279	2,316	22,500	1,158
2018-08-22	2,385	2,399	2,364	2,379	26,500	1,189.50
2018-08-21	2,361	2,368	2,256	2,315	36,500	1,157.50
2018-08-20	2,430	2,459	2,338	2,350	51,400	1,175
2018-08-17	2,375	2,400	2,300	2,399	66,100	1,199.50
2018-08-16	2,141	2,351	2,133	2,339	75,300	1,169.50
2018-08-15	2,093	2,190	2,043	2,150	35,500	1,075
2018-08-14	2,022	2,044	1,971	2,043	17,800	1,021.50
2018-08-13	2,016	2,017	1,961	2,008	26,500	1,004
2018-08-10	2,001	2,015	1,995	2,001	3,200	1,000.50
2018-08-09	2,000	2,008	1,985	2,001	5,100	1,000.50
2018-08-08	1,962	2,013	1,950	2,000	10,900	1,000
2018-08-07	1,990	2,020	1,970	1,976	13,400	988
2018-08-06	2,108	2,116	1,981	1,998	54,500	999
2018-08-03	2,200	2,235	2,130	2,131	20,700	1,065.50
2018-08-02	2,174	2,250	2,160	2,225	20,500	1,112.50
2018-08-01	2,144	2,185	2,123	2,158	10,300	1,079
2018-07-31	2,100	2,202	2,081	2,194	22,500	1,097
2018-07-30	2,200	2,206	2,078	2,080	36,800	1,040
2018-07-27	2,240	2,250	2,191	2,200	16,200	1,100
2018-07-26	2,240	2,241	2,181	2,241	17,900	1,120.50
2018-07-25	2,112	2,241	2,107	2,200	34,000	1,100
2018-07-24	2,085	2,142	2,048	2,064	24,600	1,032
2018-07-23	2,047	2,104	2,028	2,085	11,800	1,042.50
2018-07-20	2,080	2,080	2,039	2,051	8,200	1,025.50
2018-07-19	2,124	2,124	2,061	2,079	10,900	1,039.50
2018-07-18	2,084	2,131	2,082	2,128	9,800	1,064
2018-07-17	2,147	2,148	2,067	2,084	11,500	1,042
2018-07-13	2,063	2,138	2,063	2,138	11,700	1,069
2018-07-12	2,087	2,120	2,040	2,063	15,800	1,031.50
2018-07-11	2,089	2,107	2,068	2,100	12,400	1,050
2018-07-10	2,199	2,206	2,102	2,118	13,900	1,059
2018-07-09	2,160	2,223	2,137	2,168	18,600	1,084
2018-07-06	2,098	2,156	2,038	2,145	12,900	1,072.50
2018-07-05	2,239	2,239	2,001	2,030	51,500	1,015
2018-07-04	2,127	2,199	2,082	2,190	15,300	1,095
2018-07-03	2,143	2,211	2,098	2,117	18,400	1,058.50
2018-07-02	2,238	2,255	2,105	2,143	39,800	1,071.50
2018-06-29	2,067	2,181	2,058	2,162	26,900	1,081
2018-06-28	2,041	2,083	2,010	2,072	13,000	1,036
2018-06-27	2,043	2,071	2,007	2,035	14,900	1,017.50
2018-06-26	1,971	2,046	1,968	2,030	21,000	1,015
2018-06-25	2,075	2,121	1,984	1,987	21,500	993.50
2018-06-22	2,091	2,140	2,075	2,109	14,800	1,054.50
2018-06-21	2,015	2,127	2,003	2,115	29,700	1,057.50
2018-06-20	2,002	2,032	1,931	2,008	27,100	1,004
2018-06-19	1,993	2,076	1,961	1,986	34,400	993
2018-06-18	2,062	2,065	2,000	2,000	21,100	1,000
2018-06-15	2,117	2,117	2,061	2,062	15,100	1,031
2018-06-14	2,168	2,170	2,113	2,117	23,500	1,058.50
2018-06-13	2,168	2,200	2,127	2,188	19,300	1,094
2018-06-12	2,099	2,174	2,083	2,168	24,100	1,084
2018-06-11	2,037	2,120	2,037	2,070	22,700	1,035
2018-06-08	1,990	2,038	1,990	2,037	8,800	1,018.50
2018-06-07	1,974	2,044	1,964	2,027	15,300	1,013.50
2018-06-06	1,961	2,010	1,959	1,966	17,400	983
2018-06-05	2,068	2,092	1,986	1,990	37,100	995
2018-06-04	2,088	2,088	2,033	2,072	13,300	1,036
2018-06-01	2,094	2,118	2,050	2,072	13,100	1,036
2018-05-31	2,108	2,125	2,069	2,114	11,300	1,057
2018-05-30	2,018	2,110	2,018	2,068	24,300	1,034
2018-05-29	2,117	2,117	2,017	2,064	74,700	1,032
2018-05-28	2,205	2,205	2,106	2,117	37,400	1,058.50
2018-05-25	2,286	2,329	2,190	2,205	44,800	1,102.50
2018-05-24	2,371	2,371	2,298	2,302	23,000	1,151
2018-05-23	2,398	2,398	2,360	2,391	11,400	1,195.50
2018-05-22	2,420	2,424	2,388	2,398	15,000	1,199
2018-05-21	2,409	2,436	2,403	2,411	13,700	1,205.50
2018-05-18	2,401	2,430	2,390	2,427	16,400	1,213.50
2018-05-17	2,372	2,421	2,372	2,419	13,400	1,209.50
2018-05-16	2,496	2,508	2,340	2,372	71,200	1,186
2018-05-15	2,578	2,605	2,465	2,510	123,600	1,255
2018-05-14	2,947	2,947	2,901	2,928	8,600	1,464
2018-05-11	2,913	2,919	2,880	2,919	8,500	1,459.50
2018-05-10	2,876	2,915	2,874	2,909	4,300	1,454.50
2018-05-09	2,912	2,912	2,883	2,902	1,700	1,451
2018-05-08	2,950	2,950	2,900	2,912	4,800	1,456
2018-05-07	2,860	2,969	2,860	2,923	6,400	1,461.50
2018-05-02	2,834	2,881	2,834	2,859	3,700	1,429.50
2018-05-01	2,886	2,887	2,828	2,830	5,100	1,415
2018-04-27	2,901	2,920	2,890	2,911	5,100	1,455.50
2018-04-26	2,931	2,947	2,834	2,911	5,900	1,455.50
2018-04-25	2,907	3,000	2,853	2,924	12,900	1,462
2018-04-24	2,961	2,961	2,910	2,933	5,900	1,466.50
2018-04-23	2,970	2,990	2,948	2,948	5,400	1,474
2018-04-20	3,035	3,035	2,936	2,978	14,700	1,489
2018-04-19	2,883	3,030	2,850	3,020	15,700	1,510
2018-04-18	2,865	2,902	2,800	2,850	13,800	1,425
2018-04-17	2,930	3,000	2,825	2,855	20,000	1,427.50
2018-04-16	3,050	3,080	2,840	3,000	43,000	1,500
2018-04-13	2,870	3,035	2,870	3,035	45,300	1,517.50
2018-04-12	2,788	2,871	2,771	2,846	11,800	1,423
2018-04-11	2,789	2,920	2,749	2,786	17,600	1,393
2018-04-10	2,754	2,779	2,744	2,760	9,300	1,380
2018-04-09	2,800	2,832	2,777	2,777	4,700	1,388.50
2018-04-06	2,919	2,920	2,821	2,830	22,300	1,415
2018-04-05	2,670	2,891	2,670	2,869	23,100	1,434.50
2018-04-04	2,865	2,865	2,680	2,692	26,100	1,346
2018-04-03	2,899	2,900	2,760	2,765	29,200	1,382.50
2018-03-30	2,609	2,650	2,600	2,612	4,800	1,306
2018-03-29	2,560	2,604	2,560	2,588	3,700	1,294
2018-03-28	2,521	2,636	2,521	2,559	1,500	1,279.50
2018-03-27	2,617	2,666	2,550	2,550	6,100	1,275
2018-03-26	2,460	2,715	2,460	2,596	38,300	1,298
2018-03-23	2,561	2,598	2,490	2,538	24,900	1,269
2018-03-22	2,676	2,677	2,660	2,660	6,900	1,330
2018-03-20	2,679	2,724	2,673	2,673	11,200	1,336.50
2018-03-19	2,709	2,742	2,680	2,704	18,900	1,352
2018-03-16	2,775	2,775	2,704	2,716	10,000	1,358
2018-03-15	2,752	2,752	2,723	2,744	6,400	1,372
2018-03-14	2,734	2,753	2,734	2,750	3,200	1,375
2018-03-13	2,705	2,790	2,703	2,757	7,900	1,378.50
2018-03-12	2,729	2,742	2,692	2,717	14,100	1,358.50
2018-03-09	2,704	2,704	2,635	2,670	14,000	1,335
2018-03-08	2,569	2,663	2,569	2,604	12,200	1,302
2018-03-07	2,585	2,617	2,532	2,550	11,500	1,275
2018-03-06	2,560	2,597	2,500	2,594	13,600	1,297
2018-03-05	2,507	2,565	2,480	2,480	23,300	1,240
2018-03-02	2,562	2,593	2,530	2,554	15,300	1,277
2018-03-01	2,621	2,625	2,600	2,600	11,000	1,300
2018-02-28	2,605	2,630	2,600	2,619	10,900	1,309.50
2018-02-27	2,634	2,645	2,615	2,619	10,900	1,309.50
2018-02-26	2,625	2,640	2,610	2,615	11,000	1,307.50
2018-02-23	2,563	2,622	2,562	2,605	6,600	1,302.50
2018-02-22	2,604	2,605	2,562	2,585	10,400	1,292.50
2018-02-21	2,622	2,670	2,590	2,604	10,700	1,302
2018-02-20	2,701	2,701	2,621	2,622	14,200	1,311
2018-02-19	2,650	2,712	2,610	2,687	20,500	1,343.50
2018-02-16	2,525	2,625	2,491	2,611	25,800	1,305.50
2018-02-15	2,310	2,582	2,310	2,487	95,000	1,243.50
2018-02-14	2,781	2,801	2,600	2,648	36,000	1,324
2018-02-13	2,835	2,899	2,808	2,808	14,500	1,404
2018-02-09	2,753	2,851	2,722	2,829	22,200	1,414.50
2018-02-08	2,828	2,890	2,817	2,890	19,100	1,445
2018-02-07	2,961	2,974	2,800	2,805	29,400	1,402.50
2018-02-06	2,906	2,948	2,670	2,761	77,700	1,380.50
2018-02-05	3,165	3,190	3,100	3,140	25,500	1,570
2018-02-02	3,255	3,260	3,200	3,230	17,000	1,615
2018-02-01	3,270	3,295	3,250	3,255	15,400	1,627.50
2018-01-31	3,220	3,285	3,210	3,280	23,800	1,640
2018-01-30	3,300	3,305	3,205	3,270	36,300	1,635
2018-01-29	3,435	3,470	3,290	3,315	30,300	1,657.50
2018-01-26	3,490	3,505	3,405	3,425	15,200	1,712.50
2018-01-25	3,505	3,535	3,470	3,480	15,400	1,740
2018-01-24	3,570	3,570	3,500	3,520	15,900	1,760
2018-01-23	3,540	3,590	3,490	3,575	15,700	1,787.50
2018-01-22	3,425	3,555	3,425	3,545	31,900	1,772.50
2018-01-19	3,455	3,500	3,410	3,445	10,800	1,722.50
2018-01-18	3,480	3,500	3,400	3,455	28,500	1,727.50
2018-01-17	3,520	3,520	3,365	3,455	47,800	1,727.50
2018-01-16	3,565	3,565	3,460	3,510	33,800	1,755
2018-01-15	3,525	3,570	3,510	3,550	23,400	1,775
2018-01-12	3,465	3,505	3,450	3,490	23,600	1,745
2018-01-11	3,500	3,570	3,455	3,485	62,300	1,742.50
2018-01-10	3,410	3,495	3,400	3,490	31,100	1,745
2018-01-09	3,405	3,410	3,320	3,365	28,900	1,682.50
2018-01-05	3,435	3,470	3,380	3,385	36,400	1,692.50
2018-01-04	3,460	3,500	3,420	3,445	43,400	1,722.50

分割・併合履歴： [2021-09-29]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

3979 (株)うるる の時系列データ [2018年度]

3979 (株)うるるの時系列データ [2018年度]