3984 (株)ユーザーローカル 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 | 5,500 | 5,750 | 5,500 | 5,700 | 8,500 | 1,425 |
| 2017-12-28 | 5,780 | 5,800 | 5,450 | 5,450 | 10,200 | 1,362.50 |
| 2017-12-27 | 5,310 | 5,770 | 5,310 | 5,720 | 12,700 | 1,430 |
| 2017-12-26 | 5,350 | 5,350 | 5,270 | 5,270 | 15,000 | 1,317.50 |
| 2017-12-25 | 5,500 | 5,540 | 5,380 | 5,380 | 14,700 | 1,345 |
| 2017-12-22 | 5,330 | 5,440 | 5,310 | 5,420 | 13,800 | 1,355 |
| 2017-12-21 | 5,410 | 5,440 | 5,370 | 5,380 | 10,900 | 1,345 |
| 2017-12-20 | 5,400 | 5,610 | 5,400 | 5,500 | 11,700 | 1,375 |
| 2017-12-19 | 5,420 | 5,470 | 5,350 | 5,370 | 10,700 | 1,342.50 |
| 2017-12-18 | 5,580 | 5,620 | 5,420 | 5,420 | 7,700 | 1,355 |
| 2017-12-15 | 5,670 | 5,670 | 5,500 | 5,580 | 4,500 | 1,395 |
| 2017-12-14 | 5,660 | 5,700 | 5,600 | 5,600 | 6,200 | 1,400 |
| 2017-12-13 | 5,690 | 5,750 | 5,610 | 5,670 | 2,800 | 1,417.50 |
| 2017-12-12 | 5,650 | 5,720 | 5,600 | 5,690 | 6,400 | 1,422.50 |
| 2017-12-11 | 5,740 | 5,760 | 5,620 | 5,650 | 6,300 | 1,412.50 |
| 2017-12-08 | 5,650 | 5,780 | 5,650 | 5,740 | 3,800 | 1,435 |
| 2017-12-07 | 5,700 | 5,730 | 5,620 | 5,720 | 3,400 | 1,430 |
| 2017-12-06 | 5,790 | 5,860 | 5,600 | 5,600 | 7,200 | 1,400 |
| 2017-12-05 | 5,930 | 5,930 | 5,710 | 5,790 | 6,500 | 1,447.50 |
| 2017-12-04 | 6,130 | 6,130 | 5,930 | 5,930 | 7,000 | 1,482.50 |
| 2017-12-01 | 5,910 | 6,240 | 5,810 | 6,040 | 26,100 | 1,510 |
| 2017-11-30 | 5,940 | 6,000 | 5,760 | 5,820 | 9,900 | 1,455 |
| 2017-11-29 | 6,120 | 6,240 | 5,990 | 6,030 | 10,700 | 1,507.50 |
| 2017-11-28 | 6,250 | 6,290 | 5,910 | 6,020 | 23,200 | 1,505 |
| 2017-11-27 | 5,540 | 6,190 | 5,540 | 6,150 | 33,000 | 1,537.50 |
| 2017-11-24 | 5,380 | 5,470 | 5,380 | 5,440 | 6,700 | 1,360 |
| 2017-11-22 | 5,510 | 5,510 | 5,380 | 5,410 | 6,900 | 1,352.50 |
| 2017-11-21 | 5,510 | 5,570 | 5,510 | 5,520 | 5,000 | 1,380 |
| 2017-11-20 | 5,390 | 5,530 | 5,380 | 5,510 | 6,400 | 1,377.50 |
| 2017-11-17 | 5,290 | 5,400 | 5,290 | 5,390 | 4,500 | 1,347.50 |
| 2017-11-16 | 5,250 | 5,400 | 5,200 | 5,290 | 7,000 | 1,322.50 |
| 2017-11-15 | 5,510 | 5,520 | 5,240 | 5,280 | 12,700 | 1,320 |
| 2017-11-13 | 5,750 | 5,750 | 5,610 | 5,680 | 4,500 | 1,420 |
| 2017-11-10 | 5,630 | 5,750 | 5,590 | 5,750 | 5,300 | 1,437.50 |
| 2017-11-09 | 5,790 | 5,820 | 5,660 | 5,670 | 10,300 | 1,417.50 |
| 2017-11-08 | 5,640 | 5,770 | 5,630 | 5,770 | 4,000 | 1,442.50 |
| 2017-11-07 | 5,690 | 5,700 | 5,610 | 5,640 | 7,300 | 1,410 |
| 2017-11-06 | 5,750 | 5,780 | 5,700 | 5,700 | 2,700 | 1,425 |
| 2017-11-02 | 5,800 | 5,800 | 5,710 | 5,750 | 4,200 | 1,437.50 |
| 2017-11-01 | 5,890 | 5,970 | 5,770 | 5,790 | 9,500 | 1,447.50 |
| 2017-10-31 | 5,880 | 5,920 | 5,840 | 5,890 | 3,600 | 1,472.50 |
| 2017-10-30 | 5,870 | 5,940 | 5,870 | 5,880 | 4,000 | 1,470 |
| 2017-10-27 | 5,800 | 5,900 | 5,800 | 5,850 | 5,000 | 1,462.50 |
| 2017-10-26 | 5,790 | 5,820 | 5,750 | 5,760 | 6,400 | 1,440 |
| 2017-10-25 | 5,860 | 5,900 | 5,820 | 5,820 | 7,100 | 1,455 |
| 2017-10-24 | 6,000 | 6,000 | 5,910 | 5,940 | 3,200 | 1,485 |
| 2017-10-23 | 6,010 | 6,010 | 5,910 | 5,950 | 5,900 | 1,487.50 |
| 2017-10-20 | 6,030 | 6,100 | 5,990 | 5,990 | 5,600 | 1,497.50 |
| 2017-10-19 | 6,030 | 6,110 | 6,010 | 6,060 | 4,000 | 1,515 |
| 2017-10-18 | 6,100 | 6,100 | 6,010 | 6,010 | 1,800 | 1,502.50 |
| 2017-10-17 | 6,050 | 6,120 | 6,000 | 6,020 | 3,000 | 1,505 |
| 2017-10-16 | 6,090 | 6,090 | 5,990 | 6,010 | 6,200 | 1,502.50 |
| 2017-10-13 | 6,160 | 6,160 | 6,030 | 6,090 | 5,800 | 1,522.50 |
| 2017-10-12 | 6,290 | 6,290 | 6,090 | 6,200 | 13,300 | 1,550 |
| 2017-10-11 | 6,280 | 6,340 | 6,260 | 6,280 | 3,800 | 1,570 |
| 2017-10-10 | 6,160 | 6,450 | 6,160 | 6,270 | 9,900 | 1,567.50 |
| 2017-10-06 | 6,380 | 6,380 | 6,140 | 6,160 | 7,700 | 1,540 |
| 2017-10-05 | 6,290 | 6,380 | 6,150 | 6,380 | 11,400 | 1,595 |
| 2017-10-04 | 6,420 | 6,470 | 6,250 | 6,270 | 9,800 | 1,567.50 |
| 2017-10-03 | 6,430 | 6,550 | 6,420 | 6,470 | 7,700 | 1,617.50 |
| 2017-10-02 | 6,390 | 6,550 | 6,380 | 6,520 | 10,900 | 1,630 |
| 2017-09-29 | 6,590 | 6,590 | 6,390 | 6,390 | 19,200 | 1,597.50 |
| 2017-09-28 | 6,850 | 6,850 | 6,690 | 6,690 | 7,500 | 1,672.50 |
| 2017-09-27 | 6,940 | 6,990 | 6,860 | 6,870 | 7,800 | 1,717.50 |
| 2017-09-26 | 6,960 | 6,970 | 6,940 | 6,940 | 1,700 | 1,735 |
| 2017-09-25 | 7,020 | 7,050 | 6,940 | 6,980 | 2,000 | 1,745 |
| 2017-09-22 | 7,090 | 7,120 | 6,910 | 6,980 | 4,900 | 1,745 |
| 2017-09-21 | 6,950 | 7,080 | 6,850 | 7,080 | 7,200 | 1,770 |
| 2017-09-20 | 7,010 | 7,090 | 6,970 | 7,000 | 6,400 | 1,750 |
| 2017-09-19 | 6,980 | 7,090 | 6,930 | 6,980 | 14,600 | 1,745 |
| 2017-09-15 | 7,110 | 7,200 | 6,970 | 6,970 | 7,500 | 1,742.50 |
| 2017-09-14 | 7,070 | 7,090 | 6,950 | 7,090 | 4,900 | 1,772.50 |
| 2017-09-13 | 6,830 | 6,980 | 6,790 | 6,970 | 5,500 | 1,742.50 |
| 2017-09-12 | 6,800 | 6,800 | 6,690 | 6,760 | 4,600 | 1,690 |
| 2017-09-11 | 6,520 | 6,850 | 6,520 | 6,700 | 6,200 | 1,675 |
| 2017-09-08 | 6,370 | 6,460 | 6,370 | 6,380 | 2,000 | 1,595 |
| 2017-09-07 | 6,520 | 6,560 | 6,400 | 6,410 | 4,100 | 1,602.50 |
| 2017-09-06 | 6,400 | 6,610 | 6,360 | 6,440 | 4,400 | 1,610 |
| 2017-09-05 | 6,890 | 6,930 | 6,450 | 6,540 | 15,300 | 1,635 |
| 2017-09-04 | 7,000 | 7,100 | 6,860 | 6,980 | 4,800 | 1,745 |
| 2017-09-01 | 7,180 | 7,190 | 6,980 | 7,080 | 5,900 | 1,770 |
| 2017-08-31 | 7,070 | 7,290 | 7,070 | 7,120 | 10,700 | 1,780 |
| 2017-08-30 | 6,860 | 7,100 | 6,850 | 7,020 | 6,200 | 1,755 |
| 2017-08-29 | 6,820 | 6,940 | 6,820 | 6,890 | 2,700 | 1,722.50 |
| 2017-08-28 | 6,950 | 6,990 | 6,870 | 6,910 | 2,300 | 1,727.50 |
| 2017-08-25 | 6,900 | 6,920 | 6,830 | 6,920 | 2,200 | 1,730 |
| 2017-08-24 | 6,950 | 6,990 | 6,860 | 6,920 | 5,300 | 1,730 |
| 2017-08-23 | 7,060 | 7,060 | 6,900 | 7,000 | 2,700 | 1,750 |
| 2017-08-22 | 6,990 | 7,140 | 6,990 | 7,060 | 3,600 | 1,765 |
| 2017-08-21 | 6,990 | 7,040 | 6,950 | 6,990 | 2,900 | 1,747.50 |
| 2017-08-18 | 6,920 | 7,050 | 6,920 | 6,990 | 3,000 | 1,747.50 |
| 2017-08-17 | 6,970 | 7,110 | 6,910 | 6,970 | 5,700 | 1,742.50 |
| 2017-08-16 | 6,960 | 7,040 | 6,900 | 7,040 | 8,300 | 1,760 |
| 2017-08-15 | 7,150 | 7,160 | 6,960 | 6,960 | 10,200 | 1,740 |
| 2017-08-14 | 7,300 | 7,300 | 7,120 | 7,150 | 12,800 | 1,787.50 |
| 2017-08-10 | 7,260 | 7,770 | 7,260 | 7,550 | 21,900 | 1,887.50 |
| 2017-08-09 | 8,110 | 8,260 | 7,910 | 8,250 | 9,900 | 2,062.50 |
| 2017-08-08 | 8,060 | 8,060 | 7,930 | 8,030 | 7,400 | 2,007.50 |
| 2017-08-07 | 8,110 | 8,180 | 8,080 | 8,080 | 3,800 | 2,020 |
| 2017-08-04 | 8,080 | 8,180 | 8,070 | 8,110 | 1,200 | 2,027.50 |
| 2017-08-03 | 8,160 | 8,190 | 8,100 | 8,100 | 3,500 | 2,025 |
| 2017-08-02 | 8,110 | 8,240 | 8,110 | 8,200 | 4,000 | 2,050 |
| 2017-08-01 | 8,110 | 8,220 | 8,110 | 8,120 | 4,600 | 2,030 |
| 2017-07-31 | 8,310 | 8,320 | 8,110 | 8,200 | 6,200 | 2,050 |
| 2017-07-28 | 8,380 | 8,390 | 8,300 | 8,320 | 6,900 | 2,080 |
| 2017-07-27 | 8,590 | 8,590 | 8,400 | 8,420 | 8,000 | 2,105 |
| 2017-07-26 | 8,720 | 8,720 | 8,590 | 8,590 | 3,000 | 2,147.50 |
| 2017-07-25 | 8,650 | 8,760 | 8,590 | 8,610 | 4,500 | 2,152.50 |
| 2017-07-24 | 8,650 | 8,760 | 8,650 | 8,760 | 2,400 | 2,190 |
| 2017-07-21 | 8,730 | 8,760 | 8,610 | 8,750 | 3,900 | 2,187.50 |
| 2017-07-20 | 8,560 | 8,720 | 8,560 | 8,670 | 4,100 | 2,167.50 |
| 2017-07-19 | 8,450 | 8,540 | 8,450 | 8,510 | 3,300 | 2,127.50 |
| 2017-07-18 | 8,490 | 8,610 | 8,420 | 8,540 | 5,300 | 2,135 |
| 2017-07-14 | 8,400 | 8,450 | 8,340 | 8,410 | 3,300 | 2,102.50 |
| 2017-07-13 | 8,370 | 8,470 | 8,340 | 8,370 | 7,000 | 2,092.50 |
| 2017-07-12 | 8,420 | 8,480 | 8,340 | 8,370 | 6,000 | 2,092.50 |
| 2017-07-11 | 8,470 | 8,500 | 8,410 | 8,430 | 4,500 | 2,107.50 |
| 2017-07-10 | 8,400 | 8,450 | 8,300 | 8,450 | 6,200 | 2,112.50 |
| 2017-07-07 | 8,480 | 8,660 | 8,350 | 8,400 | 4,900 | 2,100 |
| 2017-07-06 | 8,550 | 8,890 | 8,390 | 8,480 | 13,200 | 2,120 |
| 2017-07-05 | 8,550 | 8,770 | 8,530 | 8,550 | 3,600 | 2,137.50 |
| 2017-07-04 | 8,510 | 8,740 | 8,450 | 8,600 | 5,900 | 2,150 |
| 2017-07-03 | 8,580 | 8,580 | 8,430 | 8,430 | 5,400 | 2,107.50 |
| 2017-06-30 | 8,450 | 8,580 | 8,430 | 8,580 | 7,200 | 2,145 |
| 2017-06-29 | 8,730 | 8,780 | 8,610 | 8,710 | 2,000 | 2,177.50 |
| 2017-06-28 | 8,820 | 8,880 | 8,560 | 8,560 | 9,800 | 2,140 |
| 2017-06-27 | 8,890 | 9,030 | 8,790 | 8,880 | 5,700 | 2,220 |
| 2017-06-26 | 8,640 | 8,940 | 8,640 | 8,820 | 4,400 | 2,205 |
| 2017-06-23 | 9,100 | 9,160 | 8,650 | 8,740 | 11,000 | 2,185 |
| 2017-06-22 | 9,080 | 9,310 | 9,080 | 9,100 | 8,000 | 2,275 |
| 2017-06-21 | 9,220 | 9,220 | 9,080 | 9,150 | 6,500 | 2,287.50 |
| 2017-06-20 | 9,000 | 9,180 | 9,000 | 9,110 | 5,800 | 2,277.50 |
| 2017-06-19 | 8,800 | 9,000 | 8,750 | 8,950 | 5,800 | 2,237.50 |
| 2017-06-16 | 8,580 | 8,810 | 8,580 | 8,710 | 5,500 | 2,177.50 |
| 2017-06-15 | 8,670 | 8,710 | 8,560 | 8,580 | 9,500 | 2,145 |
| 2017-06-14 | 8,860 | 8,900 | 8,720 | 8,740 | 10,700 | 2,185 |
| 2017-06-13 | 9,000 | 9,070 | 8,830 | 8,850 | 8,800 | 2,212.50 |
| 2017-06-12 | 9,270 | 9,280 | 8,970 | 9,000 | 12,000 | 2,250 |
| 2017-06-09 | 9,350 | 9,350 | 9,100 | 9,260 | 7,600 | 2,315 |
| 2017-06-08 | 9,380 | 9,380 | 9,190 | 9,200 | 7,200 | 2,300 |
| 2017-06-07 | 9,260 | 9,410 | 9,250 | 9,290 | 9,400 | 2,322.50 |
| 2017-06-06 | 9,750 | 9,830 | 9,300 | 9,370 | 28,100 | 2,342.50 |
| 2017-06-05 | 9,620 | 9,620 | 9,280 | 9,570 | 22,700 | 2,392.50 |
| 2017-06-02 | 9,150 | 9,710 | 9,100 | 9,680 | 39,900 | 2,420 |
| 2017-06-01 | 9,220 | 9,380 | 9,000 | 9,090 | 26,900 | 2,272.50 |
| 2017-05-31 | 9,360 | 9,460 | 9,260 | 9,290 | 12,700 | 2,322.50 |
| 2017-05-30 | 9,880 | 9,900 | 9,100 | 9,390 | 37,400 | 2,347.50 |
| 2017-05-29 | 10,100 | 10,300 | 9,890 | 9,890 | 35,200 | 2,472.50 |
| 2017-05-26 | 10,040 | 10,100 | 9,750 | 9,850 | 40,200 | 2,462.50 |
| 2017-05-25 | 10,300 | 10,510 | 9,750 | 10,140 | 198,300 | 2,535 |
| 2017-05-24 | 9,360 | 10,110 | 9,180 | 10,110 | 205,900 | 2,527.50 |
| 2017-05-23 | 8,340 | 9,150 | 8,340 | 8,610 | 63,100 | 2,152.50 |
| 2017-05-22 | 8,260 | 8,300 | 8,060 | 8,270 | 10,700 | 2,067.50 |
| 2017-05-19 | 8,350 | 8,450 | 8,260 | 8,290 | 10,600 | 2,072.50 |
| 2017-05-18 | 8,300 | 8,370 | 8,230 | 8,280 | 14,000 | 2,070 |
| 2017-05-17 | 8,600 | 8,740 | 8,560 | 8,570 | 8,600 | 2,142.50 |
| 2017-05-16 | 8,660 | 8,790 | 8,580 | 8,610 | 7,000 | 2,152.50 |
| 2017-05-15 | 8,890 | 8,890 | 8,660 | 8,750 | 9,200 | 2,187.50 |
| 2017-05-12 | 9,150 | 9,150 | 8,880 | 8,930 | 16,800 | 2,232.50 |
| 2017-05-11 | 8,930 | 9,220 | 8,800 | 9,220 | 11,200 | 2,305 |
| 2017-05-10 | 8,930 | 9,000 | 8,800 | 9,000 | 9,500 | 2,250 |
| 2017-05-09 | 9,420 | 9,480 | 8,980 | 9,080 | 32,600 | 2,270 |
| 2017-05-08 | 9,590 | 9,600 | 9,390 | 9,420 | 17,400 | 2,355 |
| 2017-05-02 | 9,400 | 9,600 | 9,310 | 9,490 | 22,700 | 2,372.50 |
| 2017-05-01 | 9,390 | 9,590 | 9,300 | 9,370 | 22,900 | 2,342.50 |
| 2017-04-28 | 9,260 | 9,630 | 9,200 | 9,400 | 35,900 | 2,350 |
| 2017-04-27 | 9,420 | 9,690 | 9,300 | 9,310 | 28,700 | 2,327.50 |
| 2017-04-26 | 9,540 | 9,800 | 9,220 | 9,570 | 64,900 | 2,392.50 |
| 2017-04-25 | 8,700 | 9,700 | 8,700 | 9,390 | 121,600 | 2,347.50 |
| 2017-04-24 | 9,120 | 9,180 | 8,710 | 8,770 | 60,800 | 2,192.50 |
| 2017-04-21 | 10,300 | 10,350 | 9,290 | 9,330 | 189,600 | 2,332.50 |
| 2017-04-20 | 8,800 | 10,220 | 8,740 | 10,220 | 345,300 | 2,555 |
| 2017-04-19 | 8,800 | 9,000 | 8,530 | 8,720 | 72,400 | 2,180 |
| 2017-04-18 | 8,530 | 9,130 | 8,420 | 8,890 | 154,800 | 2,222.50 |
| 2017-04-17 | 7,950 | 8,390 | 7,820 | 8,220 | 71,800 | 2,055 |
| 2017-04-14 | 8,450 | 8,560 | 7,750 | 7,920 | 91,400 | 1,980 |
| 2017-04-13 | 7,490 | 8,740 | 7,470 | 8,400 | 244,500 | 2,100 |
| 2017-04-12 | 8,150 | 8,290 | 7,650 | 7,680 | 115,500 | 1,920 |
| 2017-04-11 | 9,650 | 9,700 | 8,570 | 8,600 | 108,900 | 2,150 |
| 2017-04-10 | 10,210 | 10,290 | 9,600 | 9,620 | 100,300 | 2,405 |
| 2017-04-07 | 11,050 | 11,220 | 10,060 | 10,400 | 89,400 | 2,600 |
| 2017-04-06 | 11,600 | 11,600 | 10,510 | 10,960 | 115,500 | 2,740 |
| 2017-04-05 | 11,050 | 11,980 | 11,000 | 11,670 | 321,300 | 2,917.50 |
| 2017-04-04 | 11,500 | 11,740 | 10,250 | 11,000 | 288,700 | 2,750 |
| 2017-04-03 | 12,770 | 14,090 | 10,980 | 11,400 | 953,100 | 2,850 |
| 2017-03-31 | 12,500 | 13,350 | 12,130 | 12,470 | 636,500 | 3,117.50 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株
