3979 (株)うるるの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,708	2,750	2,670	2,739	4,000	1,369.50
2020-12-29	2,699	2,766	2,620	2,707	17,900	1,353.50
2020-12-28	2,571	2,690	2,571	2,663	20,800	1,331.50
2020-12-25	2,427	2,600	2,401	2,600	17,700	1,300
2020-12-24	2,415	2,475	2,366	2,475	21,600	1,237.50
2020-12-23	2,454	2,543	2,454	2,515	12,600	1,257.50
2020-12-22	2,704	2,714	2,430	2,465	44,000	1,232.50
2020-12-21	2,900	2,916	2,714	2,714	18,000	1,357
2020-12-18	3,095	3,095	2,864	2,864	5,100	1,432
2020-12-17	2,950	3,030	2,950	3,000	4,000	1,500
2020-12-16	2,905	2,969	2,855	2,944	8,000	1,472
2020-12-15	2,815	2,897	2,794	2,855	7,700	1,427.50
2020-12-14	2,832	2,865	2,805	2,820	9,400	1,410
2020-12-11	2,903	2,903	2,820	2,831	13,100	1,415.50
2020-12-10	2,832	2,863	2,803	2,803	13,900	1,401.50
2020-12-09	2,930	2,931	2,862	2,882	5,200	1,441
2020-12-08	2,990	2,990	2,877	2,930	23,300	1,465
2020-12-07	3,155	3,185	3,020	3,020	9,200	1,510
2020-12-04	3,155	3,230	3,100	3,205	4,300	1,602.50
2020-12-03	3,325	3,325	3,175	3,195	8,000	1,597.50
2020-12-02	3,325	3,335	3,260	3,325	6,800	1,662.50
2020-12-01	3,245	3,355	3,165	3,255	15,600	1,627.50
2020-11-30	3,150	3,250	3,150	3,245	6,600	1,622.50
2020-11-27	3,110	3,185	3,055	3,075	13,400	1,537.50
2020-11-26	3,185	3,260	3,100	3,125	9,400	1,562.50
2020-11-25	3,345	3,345	3,075	3,185	19,900	1,592.50
2020-11-24	3,460	3,470	3,155	3,275	25,300	1,637.50
2020-11-20	3,395	3,395	3,285	3,320	9,000	1,660
2020-11-19	3,450	3,475	3,280	3,365	20,700	1,682.50
2020-11-18	3,315	3,480	3,150	3,420	36,500	1,710
2020-11-17	3,065	3,295	3,010	3,285	34,400	1,642.50
2020-11-16	3,315	3,315	3,030	3,100	37,000	1,550
2020-11-13	2,798	2,820	2,644	2,819	28,300	1,409.50
2020-11-12	2,619	2,776	2,619	2,776	11,400	1,388
2020-11-11	2,630	2,658	2,575	2,587	10,200	1,293.50
2020-11-10	2,686	2,689	2,554	2,592	8,600	1,296
2020-11-09	2,780	2,780	2,710	2,736	3,700	1,368
2020-11-06	2,849	2,849	2,640	2,680	18,300	1,340
2020-11-05	2,853	2,853	2,752	2,772	4,500	1,386
2020-11-04	2,659	2,703	2,551	2,703	5,500	1,351.50
2020-11-02	2,535	2,580	2,522	2,543	6,900	1,271.50
2020-10-30	2,580	2,633	2,535	2,535	11,000	1,267.50
2020-10-29	2,597	2,683	2,597	2,620	5,100	1,310
2020-10-28	2,650	2,687	2,612	2,647	2,900	1,323.50
2020-10-27	2,603	2,687	2,603	2,687	6,800	1,343.50
2020-10-26	2,770	2,790	2,659	2,685	9,000	1,342.50
2020-10-23	2,851	2,851	2,766	2,819	8,200	1,409.50
2020-10-22	2,936	2,960	2,845	2,881	13,100	1,440.50
2020-10-21	3,035	3,035	2,963	2,986	1,200	1,493
2020-10-20	2,964	3,025	2,931	3,015	3,300	1,507.50
2020-10-19	2,935	2,978	2,890	2,964	2,700	1,482
2020-10-16	2,940	3,020	2,923	2,930	3,000	1,465
2020-10-15	3,135	3,135	2,915	2,940	11,500	1,470
2020-10-14	2,945	3,130	2,899	3,075	16,700	1,537.50
2020-10-13	2,837	2,942	2,808	2,937	6,100	1,468.50
2020-10-12	2,933	2,933	2,819	2,859	8,700	1,429.50
2020-10-09	2,883	2,961	2,883	2,883	14,700	1,441.50
2020-10-08	2,968	3,050	2,872	2,912	21,400	1,456
2020-10-07	3,130	3,200	2,974	3,005	17,400	1,502.50
2020-10-06	2,958	3,100	2,930	3,095	10,500	1,547.50
2020-10-05	2,915	2,960	2,815	2,908	16,800	1,454
2020-10-02	2,940	3,025	2,887	2,923	10,700	1,461.50
2020-09-30	3,120	3,120	2,887	2,957	14,000	1,478.50
2020-09-29	3,045	3,105	2,961	3,050	10,600	1,525
2020-09-28	3,010	3,035	2,934	3,015	12,300	1,507.50
2020-09-25	2,874	3,000	2,850	2,957	22,300	1,478.50
2020-09-24	3,045	3,065	2,781	2,874	38,100	1,437
2020-09-23	3,200	3,200	3,030	3,090	16,900	1,545
2020-09-18	3,240	3,295	3,205	3,205	5,300	1,602.50
2020-09-17	3,255	3,295	3,130	3,295	8,000	1,647.50
2020-09-16	3,230	3,300	3,155	3,255	10,200	1,627.50
2020-09-15	3,120	3,300	3,045	3,300	18,900	1,650
2020-09-14	3,040	3,165	3,005	3,005	8,200	1,502.50
2020-09-11	3,110	3,110	2,941	3,090	7,800	1,545
2020-09-10	2,954	3,075	2,953	3,040	18,600	1,520
2020-09-09	2,967	2,968	2,835	2,954	21,900	1,477
2020-09-08	3,050	3,050	2,873	3,030	11,600	1,515
2020-09-07	3,085	3,145	2,980	3,050	12,200	1,525
2020-09-04	3,015	3,075	2,951	3,035	9,300	1,517.50
2020-09-03	3,285	3,285	3,105	3,125	14,700	1,562.50
2020-09-02	3,200	3,370	3,200	3,225	28,400	1,612.50
2020-09-01	3,140	3,200	3,065	3,200	17,300	1,600
2020-08-31	2,900	3,160	2,860	3,160	30,300	1,580
2020-08-28	2,910	2,923	2,700	2,766	33,100	1,383
2020-08-27	2,955	2,988	2,832	2,939	26,400	1,469.50
2020-08-26	3,045	3,060	2,855	2,966	21,700	1,483
2020-08-25	3,190	3,190	2,861	2,945	32,100	1,472.50
2020-08-24	2,939	3,140	2,913	3,090	40,700	1,545
2020-08-21	2,770	2,905	2,723	2,895	22,900	1,447.50
2020-08-20	2,749	2,839	2,652	2,780	37,700	1,390
2020-08-19	2,544	2,647	2,500	2,634	39,900	1,317
2020-08-18	2,420	2,544	2,360	2,544	38,300	1,272
2020-08-17	2,320	2,465	2,320	2,420	56,500	1,210
2020-08-14	2,055	2,180	2,050	2,170	33,400	1,085
2020-08-13	2,041	2,112	2,020	2,105	21,900	1,052.50
2020-08-12	2,150	2,150	2,056	2,088	18,900	1,044
2020-08-11	2,177	2,177	2,131	2,173	4,900	1,086.50
2020-08-07	2,171	2,184	2,075	2,099	3,500	1,049.50
2020-08-06	2,241	2,241	2,182	2,212	2,400	1,106
2020-08-05	2,121	2,218	2,121	2,218	2,200	1,109
2020-08-04	2,189	2,244	2,100	2,151	10,900	1,075.50
2020-08-03	2,030	2,154	1,956	2,154	19,100	1,077
2020-07-31	1,934	2,030	1,897	2,030	17,100	1,015
2020-07-30	1,948	1,999	1,871	1,952	16,300	976
2020-07-29	2,031	2,077	1,918	1,955	14,700	977.50
2020-07-28	2,080	2,133	2,039	2,053	5,500	1,026.50
2020-07-27	2,077	2,143	2,060	2,060	2,800	1,030
2020-07-22	2,208	2,208	2,127	2,127	2,000	1,063.50
2020-07-21	2,099	2,199	2,096	2,158	6,600	1,079
2020-07-20	2,157	2,168	2,066	2,117	7,700	1,058.50
2020-07-17	2,231	2,275	2,180	2,197	7,500	1,098.50
2020-07-16	2,312	2,343	2,255	2,265	7,500	1,132.50
2020-07-15	2,291	2,340	2,260	2,312	3,500	1,156
2020-07-14	2,368	2,368	2,273	2,322	9,200	1,161
2020-07-13	2,257	2,376	2,230	2,368	20,800	1,184
2020-07-10	2,275	2,333	2,236	2,260	12,800	1,130
2020-07-09	2,264	2,313	2,201	2,298	11,100	1,149
2020-07-08	2,332	2,332	2,236	2,275	11,900	1,137.50
2020-07-07	2,163	2,315	2,163	2,282	20,900	1,141
2020-07-06	2,126	2,185	2,061	2,173	21,200	1,086.50
2020-07-03	2,057	2,219	2,057	2,126	23,700	1,063
2020-07-02	2,245	2,270	2,096	2,107	30,300	1,053.50
2020-07-01	2,257	2,307	2,174	2,245	19,400	1,122.50
2020-06-30	2,220	2,349	2,105	2,207	26,700	1,103.50
2020-06-29	2,208	2,218	2,096	2,121	21,700	1,060.50
2020-06-26	2,385	2,444	2,174	2,220	52,100	1,110
2020-06-25	2,318	2,474	2,305	2,400	43,900	1,200
2020-06-24	2,323	2,426	2,282	2,368	45,200	1,184
2020-06-23	2,167	2,319	2,151	2,294	46,700	1,147
2020-06-22	2,067	2,238	2,005	2,233	58,100	1,116.50
2020-06-19	1,998	2,085	1,968	2,085	16,300	1,042.50
2020-06-18	2,032	2,045	1,977	1,998	12,500	999
2020-06-17	2,010	2,035	1,941	1,994	22,800	997
2020-06-16	1,973	2,042	1,973	2,022	9,500	1,011
2020-06-15	2,045	2,130	1,919	1,919	34,200	959.50
2020-06-12	1,825	2,147	1,818	2,080	49,400	1,040
2020-06-11	1,980	2,120	1,880	1,905	60,000	952.50
2020-06-10	1,776	1,980	1,776	1,975	48,300	987.50
2020-06-09	1,789	1,825	1,749	1,791	16,100	895.50
2020-06-08	1,748	1,817	1,725	1,808	13,300	904
2020-06-05	1,734	1,750	1,666	1,722	22,400	861
2020-06-04	1,826	1,826	1,717	1,734	13,800	867
2020-06-03	1,734	1,824	1,733	1,800	30,000	900
2020-06-02	1,802	1,897	1,730	1,737	29,300	868.50
2020-06-01	1,792	1,809	1,758	1,773	26,800	886.50
2020-05-29	1,729	1,809	1,729	1,792	14,400	896
2020-05-28	1,745	1,839	1,717	1,809	21,000	904.50
2020-05-27	1,823	1,823	1,701	1,731	34,100	865.50
2020-05-26	1,651	1,859	1,651	1,834	72,400	917
2020-05-25	1,598	1,678	1,581	1,621	46,700	810.50
2020-05-22	1,582	1,584	1,541	1,558	7,900	779
2020-05-21	1,596	1,597	1,539	1,582	13,900	791
2020-05-20	1,546	1,592	1,535	1,540	20,000	770
2020-05-19	1,472	1,550	1,430	1,548	20,200	774
2020-05-18	1,480	1,549	1,479	1,485	57,500	742.50
2020-05-15	1,525	1,610	1,525	1,610	17,000	805
2020-05-14	1,567	1,588	1,508	1,525	12,200	762.50
2020-05-13	1,555	1,606	1,555	1,567	15,400	783.50
2020-05-12	1,558	1,590	1,536	1,570	4,400	785
2020-05-11	1,639	1,639	1,566	1,575	21,300	787.50
2020-05-08	1,556	1,612	1,556	1,599	32,400	799.50
2020-05-07	1,516	1,630	1,497	1,570	31,500	785
2020-05-01	1,609	1,609	1,529	1,544	33,900	772
2020-04-30	1,650	1,728	1,639	1,642	35,700	821
2020-04-28	1,590	1,666	1,575	1,646	17,300	823
2020-04-27	1,572	1,603	1,510	1,550	29,500	775
2020-04-24	1,436	1,515	1,415	1,503	29,200	751.50
2020-04-23	1,450	1,533	1,423	1,435	33,600	717.50
2020-04-22	1,422	1,530	1,400	1,489	23,700	744.50
2020-04-21	1,650	1,650	1,469	1,485	36,800	742.50
2020-04-20	1,497	1,698	1,487	1,655	71,300	827.50
2020-04-17	1,535	1,605	1,486	1,537	50,400	768.50
2020-04-16	1,426	1,600	1,411	1,575	83,400	787.50
2020-04-15	1,446	1,498	1,366	1,366	36,200	683
2020-04-14	1,296	1,474	1,286	1,416	62,500	708
2020-04-13	1,356	1,356	1,282	1,305	20,500	652.50
2020-04-10	1,280	1,330	1,269	1,296	12,200	648
2020-04-09	1,369	1,369	1,267	1,310	34,100	655
2020-04-08	1,193	1,390	1,182	1,339	58,400	669.50
2020-04-07	1,221	1,268	1,177	1,223	36,400	611.50
2020-04-06	1,131	1,226	1,131	1,161	20,900	580.50
2020-04-03	1,212	1,228	1,124	1,131	12,600	565.50
2020-04-02	1,213	1,213	1,154	1,182	4,300	591
2020-04-01	1,140	1,194	1,105	1,123	4,900	561.50
2020-03-31	1,062	1,186	1,062	1,140	12,700	570
2020-03-30	1,066	1,105	1,030	1,060	17,000	530
2020-03-27	1,115	1,140	1,060	1,076	29,100	538
2020-03-26	1,232	1,232	1,080	1,080	33,000	540
2020-03-25	1,170	1,292	1,130	1,292	22,600	646
2020-03-24	985	1,104	985	1,080	17,600	540
2020-03-23	955	978	917	969	39,500	484.50
2020-03-19	1,058	1,099	955	955	15,000	477.50
2020-03-18	1,102	1,130	1,050	1,058	40,500	529
2020-03-17	946	984	920	982	69,800	491
2020-03-16	1,050	1,064	964	970	32,900	485
2020-03-13	1,111	1,172	1,052	1,052	61,500	526
2020-03-12	1,260	1,317	1,212	1,223	19,900	611.50
2020-03-11	1,374	1,374	1,270	1,285	15,400	642.50
2020-03-10	1,288	1,390	1,251	1,345	31,800	672.50
2020-03-09	1,429	1,429	1,291	1,348	45,900	674
2020-03-06	1,480	1,480	1,397	1,400	17,200	700
2020-03-05	1,468	1,483	1,435	1,483	19,500	741.50
2020-03-04	1,384	1,479	1,384	1,413	21,500	706.50
2020-03-03	1,437	1,511	1,414	1,414	18,400	707
2020-03-02	1,351	1,471	1,308	1,409	26,100	704.50
2020-02-28	1,485	1,485	1,352	1,381	34,700	690.50
2020-02-27	1,598	1,598	1,483	1,507	26,300	753.50
2020-02-26	1,520	1,575	1,486	1,572	17,100	786
2020-02-25	1,491	1,549	1,482	1,517	18,300	758.50
2020-02-21	1,514	1,611	1,501	1,596	14,600	798
2020-02-20	1,629	1,629	1,508	1,514	7,600	757
2020-02-19	1,508	1,549	1,508	1,549	3,500	774.50
2020-02-18	1,500	1,526	1,471	1,508	8,900	754
2020-02-17	1,610	1,610	1,493	1,507	16,400	753.50
2020-02-14	1,572	1,650	1,563	1,624	23,700	812
2020-02-13	1,585	1,600	1,532	1,598	13,000	799
2020-02-12	1,609	1,609	1,578	1,585	14,300	792.50
2020-02-10	1,528	1,648	1,528	1,610	25,200	805
2020-02-07	1,536	1,536	1,475	1,492	8,100	746
2020-02-06	1,519	1,553	1,507	1,536	5,100	768
2020-02-05	1,515	1,517	1,483	1,504	6,200	752
2020-02-04	1,451	1,499	1,450	1,485	6,500	742.50
2020-02-03	1,431	1,484	1,431	1,467	10,600	733.50
2020-01-31	1,451	1,514	1,450	1,514	12,700	757
2020-01-30	1,520	1,520	1,453	1,475	6,900	737.50
2020-01-29	1,522	1,540	1,477	1,513	12,600	756.50
2020-01-28	1,581	1,581	1,507	1,521	8,800	760.50
2020-01-27	1,477	1,541	1,472	1,541	13,200	770.50
2020-01-24	1,549	1,550	1,489	1,517	7,800	758.50
2020-01-23	1,602	1,602	1,546	1,546	7,100	773
2020-01-22	1,589	1,608	1,582	1,602	4,800	801
2020-01-21	1,599	1,611	1,587	1,590	5,600	795
2020-01-20	1,620	1,621	1,582	1,607	9,600	803.50
2020-01-17	1,679	1,680	1,619	1,631	13,400	815.50
2020-01-16	1,643	1,670	1,616	1,670	14,100	835
2020-01-15	1,650	1,650	1,612	1,643	13,000	821.50
2020-01-14	1,601	1,662	1,601	1,646	18,000	823
2020-01-10	1,674	1,674	1,599	1,601	22,600	800.50
2020-01-09	1,680	1,714	1,629	1,654	19,100	827
2020-01-08	1,700	1,700	1,623	1,651	32,700	825.50
2020-01-07	1,630	1,699	1,602	1,690	52,500	845
2020-01-06	1,538	1,742	1,506	1,618	134,900	809

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 [2020年度]

3979 (株)うるるの時系列データ [2020年度]