3990 UUUM(株) 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 | 5,190 | 5,220 | 5,150 | 5,180 | 42,700 | 5,180 |
| 2017-12-28 | 5,240 | 5,320 | 5,090 | 5,130 | 109,200 | 5,130 |
| 2017-12-27 | 4,910 | 5,190 | 4,900 | 5,150 | 63,000 | 5,150 |
| 2017-12-26 | 4,950 | 4,980 | 4,885 | 4,895 | 52,000 | 4,895 |
| 2017-12-25 | 5,040 | 5,040 | 4,955 | 5,000 | 77,800 | 5,000 |
| 2017-12-22 | 4,890 | 4,950 | 4,835 | 4,950 | 53,800 | 4,950 |
| 2017-12-21 | 4,760 | 4,880 | 4,725 | 4,850 | 34,100 | 4,850 |
| 2017-12-20 | 4,865 | 4,865 | 4,760 | 4,765 | 54,300 | 4,765 |
| 2017-12-19 | 4,820 | 4,935 | 4,805 | 4,890 | 43,700 | 4,890 |
| 2017-12-18 | 4,935 | 4,945 | 4,775 | 4,820 | 65,600 | 4,820 |
| 2017-12-15 | 4,970 | 4,970 | 4,905 | 4,920 | 25,300 | 4,920 |
| 2017-12-14 | 4,975 | 4,980 | 4,920 | 4,950 | 33,500 | 4,950 |
| 2017-12-13 | 4,995 | 5,010 | 4,955 | 4,965 | 33,800 | 4,965 |
| 2017-12-12 | 5,100 | 5,100 | 5,000 | 5,020 | 23,500 | 5,020 |
| 2017-12-11 | 5,120 | 5,140 | 5,050 | 5,100 | 21,600 | 5,100 |
| 2017-12-08 | 5,010 | 5,090 | 4,970 | 5,090 | 31,500 | 5,090 |
| 2017-12-07 | 4,955 | 5,010 | 4,950 | 5,000 | 47,400 | 5,000 |
| 2017-12-06 | 5,000 | 5,030 | 4,920 | 4,955 | 40,500 | 4,955 |
| 2017-12-05 | 5,030 | 5,070 | 4,980 | 5,040 | 20,900 | 5,040 |
| 2017-12-04 | 5,080 | 5,080 | 5,030 | 5,040 | 27,300 | 5,040 |
| 2017-12-01 | 4,995 | 5,060 | 4,910 | 5,050 | 72,900 | 5,050 |
| 2017-11-30 | 5,120 | 5,170 | 4,975 | 5,030 | 73,100 | 5,030 |
| 2017-11-29 | 5,270 | 5,270 | 5,130 | 5,140 | 35,400 | 5,140 |
| 2017-11-28 | 5,260 | 5,260 | 5,180 | 5,220 | 35,300 | 5,220 |
| 2017-11-27 | 5,340 | 5,380 | 5,250 | 5,310 | 31,600 | 5,310 |
| 2017-11-24 | 5,380 | 5,380 | 5,280 | 5,340 | 36,500 | 5,340 |
| 2017-11-22 | 5,410 | 5,420 | 5,310 | 5,330 | 79,600 | 5,330 |
| 2017-11-21 | 5,230 | 5,340 | 5,170 | 5,320 | 53,100 | 5,320 |
| 2017-11-20 | 5,220 | 5,220 | 5,110 | 5,200 | 35,700 | 5,200 |
| 2017-11-17 | 5,190 | 5,200 | 5,100 | 5,200 | 23,300 | 5,200 |
| 2017-11-16 | 5,110 | 5,150 | 5,060 | 5,120 | 28,700 | 5,120 |
| 2017-11-15 | 5,180 | 5,230 | 5,020 | 5,050 | 50,900 | 5,050 |
| 2017-11-13 | 5,220 | 5,290 | 5,190 | 5,260 | 30,800 | 5,260 |
| 2017-11-10 | 5,180 | 5,230 | 5,020 | 5,170 | 66,200 | 5,170 |
| 2017-11-09 | 5,330 | 5,360 | 5,200 | 5,240 | 61,500 | 5,240 |
| 2017-11-08 | 5,310 | 5,360 | 5,250 | 5,340 | 46,300 | 5,340 |
| 2017-11-07 | 5,520 | 5,530 | 5,340 | 5,400 | 73,300 | 5,400 |
| 2017-11-06 | 5,340 | 5,530 | 5,300 | 5,490 | 93,500 | 5,490 |
| 2017-11-02 | 5,240 | 5,410 | 5,140 | 5,340 | 70,300 | 5,340 |
| 2017-11-01 | 5,270 | 5,310 | 5,200 | 5,200 | 64,200 | 5,200 |
| 2017-10-31 | 5,360 | 5,370 | 5,240 | 5,310 | 70,900 | 5,310 |
| 2017-10-30 | 5,400 | 5,540 | 5,360 | 5,400 | 76,600 | 5,400 |
| 2017-10-27 | 5,560 | 5,560 | 5,430 | 5,430 | 68,400 | 5,430 |
| 2017-10-26 | 5,390 | 5,590 | 5,390 | 5,520 | 138,400 | 5,520 |
| 2017-10-25 | 5,610 | 5,790 | 5,350 | 5,400 | 474,300 | 5,400 |
| 2017-10-24 | 5,650 | 5,770 | 5,420 | 5,610 | 500,400 | 5,610 |
| 2017-10-23 | 5,390 | 5,750 | 5,310 | 5,750 | 1,046,500 | 5,750 |
| 2017-10-20 | 4,965 | 5,140 | 4,920 | 5,020 | 75,700 | 5,020 |
| 2017-10-19 | 4,980 | 4,990 | 4,910 | 4,950 | 77,700 | 4,950 |
| 2017-10-18 | 5,080 | 5,110 | 4,990 | 5,030 | 72,600 | 5,030 |
| 2017-10-17 | 5,220 | 5,250 | 5,110 | 5,110 | 54,400 | 5,110 |
| 2017-10-16 | 5,140 | 5,200 | 5,050 | 5,190 | 68,500 | 5,190 |
| 2017-10-13 | 5,310 | 5,340 | 5,110 | 5,150 | 131,400 | 5,150 |
| 2017-10-12 | 5,260 | 5,340 | 5,220 | 5,280 | 62,900 | 5,280 |
| 2017-10-11 | 5,500 | 5,510 | 5,290 | 5,310 | 119,400 | 5,310 |
| 2017-10-10 | 5,400 | 5,520 | 5,320 | 5,490 | 109,300 | 5,490 |
| 2017-10-06 | 5,150 | 5,460 | 5,130 | 5,460 | 219,000 | 5,460 |
| 2017-10-05 | 5,000 | 5,220 | 4,965 | 5,110 | 93,700 | 5,110 |
| 2017-10-04 | 5,300 | 5,330 | 5,020 | 5,060 | 127,800 | 5,060 |
| 2017-10-03 | 5,560 | 5,590 | 5,250 | 5,260 | 156,200 | 5,260 |
| 2017-10-02 | 5,740 | 5,800 | 5,520 | 5,530 | 191,000 | 5,530 |
| 2017-09-29 | 5,520 | 5,690 | 5,440 | 5,680 | 270,300 | 5,680 |
| 2017-09-28 | 5,480 | 5,750 | 5,330 | 5,500 | 670,800 | 5,500 |
| 2017-09-27 | 5,060 | 5,440 | 4,920 | 5,390 | 463,200 | 5,390 |
| 2017-09-26 | 5,240 | 5,340 | 5,000 | 5,020 | 302,800 | 5,020 |
| 2017-09-25 | 5,060 | 5,300 | 4,885 | 5,270 | 578,800 | 5,270 |
| 2017-09-22 | 4,870 | 5,100 | 4,715 | 5,060 | 572,600 | 5,060 |
| 2017-09-21 | 4,695 | 4,910 | 4,625 | 4,905 | 321,100 | 4,905 |
| 2017-09-20 | 4,570 | 4,670 | 4,555 | 4,610 | 148,800 | 4,610 |
| 2017-09-19 | 4,700 | 4,705 | 4,555 | 4,555 | 136,400 | 4,555 |
| 2017-09-15 | 4,500 | 4,650 | 4,460 | 4,615 | 158,000 | 4,615 |
| 2017-09-14 | 4,715 | 4,755 | 4,500 | 4,570 | 327,400 | 4,570 |
| 2017-09-13 | 4,675 | 4,835 | 4,650 | 4,750 | 292,100 | 4,750 |
| 2017-09-12 | 4,895 | 5,070 | 4,640 | 4,680 | 592,000 | 4,680 |
| 2017-09-11 | 4,570 | 4,860 | 4,435 | 4,850 | 548,400 | 4,850 |
| 2017-09-08 | 4,715 | 4,765 | 4,400 | 4,500 | 515,600 | 4,500 |
| 2017-09-07 | 5,020 | 5,120 | 4,650 | 4,670 | 584,700 | 4,670 |
| 2017-09-06 | 5,040 | 5,450 | 4,935 | 4,955 | 1,078,600 | 4,955 |
| 2017-09-05 | 5,200 | 5,360 | 4,730 | 5,190 | 1,362,700 | 5,190 |
| 2017-09-04 | 5,240 | 5,500 | 4,815 | 5,040 | 1,007,200 | 5,040 |
| 2017-09-01 | 6,360 | 6,420 | 5,460 | 5,540 | 1,372,700 | 5,540 |
| 2017-08-31 | 6,700 | 6,800 | 6,020 | 6,160 | 1,522,600 | 6,160 |
分割・併合履歴 ： [2018-09-26]1株→3株
