4372 ユミルリンク(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,047 | 1,077 | 1,025 | 1,077 | 23,800 | 1,077 |
| 2021-12-29 | 1,067 | 1,069 | 1,040 | 1,051 | 20,800 | 1,051 |
| 2021-12-28 | 1,059 | 1,068 | 1,032 | 1,067 | 39,500 | 1,067 |
| 2021-12-27 | 1,051 | 1,060 | 1,030 | 1,052 | 65,400 | 1,052 |
| 2021-12-24 | 1,124 | 1,124 | 1,030 | 1,035 | 66,600 | 1,035 |
| 2021-12-23 | 1,111 | 1,170 | 1,089 | 1,102 | 49,400 | 1,102 |
| 2021-12-22 | 1,040 | 1,117 | 1,040 | 1,108 | 81,000 | 1,108 |
| 2021-12-21 | 1,029 | 1,047 | 1,005 | 1,023 | 56,100 | 1,023 |
| 2021-12-20 | 1,037 | 1,063 | 1,006 | 1,015 | 70,400 | 1,015 |
| 2021-12-17 | 1,090 | 1,108 | 1,057 | 1,071 | 41,500 | 1,071 |
| 2021-12-16 | 1,098 | 1,103 | 1,044 | 1,076 | 40,700 | 1,076 |
| 2021-12-15 | 1,054 | 1,084 | 1,043 | 1,062 | 22,700 | 1,062 |
| 2021-12-14 | 1,093 | 1,095 | 1,037 | 1,067 | 46,100 | 1,067 |
| 2021-12-13 | 1,128 | 1,134 | 1,080 | 1,106 | 40,900 | 1,106 |
| 2021-12-10 | 1,183 | 1,183 | 1,100 | 1,108 | 66,400 | 1,108 |
| 2021-12-09 | 1,160 | 1,218 | 1,145 | 1,187 | 105,200 | 1,187 |
| 2021-12-08 | 1,110 | 1,139 | 1,089 | 1,130 | 45,600 | 1,130 |
| 2021-12-07 | 1,075 | 1,112 | 1,075 | 1,103 | 39,000 | 1,103 |
| 2021-12-06 | 1,070 | 1,090 | 1,046 | 1,052 | 20,400 | 1,052 |
| 2021-12-03 | 1,030 | 1,070 | 1,021 | 1,070 | 41,200 | 1,070 |
| 2021-12-02 | 1,072 | 1,074 | 992 | 1,016 | 127,500 | 1,016 |
| 2021-12-01 | 1,070 | 1,083 | 1,011 | 1,077 | 79,900 | 1,077 |
| 2021-11-30 | 1,080 | 1,117 | 1,060 | 1,061 | 64,900 | 1,061 |
| 2021-11-29 | 1,098 | 1,124 | 1,025 | 1,073 | 147,900 | 1,073 |
| 2021-11-26 | 1,116 | 1,131 | 1,089 | 1,128 | 48,500 | 1,128 |
| 2021-11-25 | 1,145 | 1,160 | 1,100 | 1,116 | 51,400 | 1,116 |
| 2021-11-24 | 1,170 | 1,190 | 1,080 | 1,128 | 92,600 | 1,128 |
| 2021-11-22 | 1,248 | 1,258 | 1,155 | 1,170 | 115,000 | 1,170 |
| 2021-11-19 | 1,317 | 1,320 | 1,243 | 1,274 | 82,200 | 1,274 |
| 2021-11-18 | 1,210 | 1,350 | 1,210 | 1,344 | 163,300 | 1,344 |
| 2021-11-17 | 1,193 | 1,247 | 1,193 | 1,222 | 69,700 | 1,222 |
| 2021-11-16 | 1,147 | 1,250 | 1,128 | 1,195 | 123,600 | 1,195 |
| 2021-11-15 | 1,155 | 1,297 | 1,103 | 1,135 | 573,100 | 1,135 |
| 2021-11-12 | 1,014 | 1,064 | 1,011 | 1,042 | 76,900 | 1,042 |
| 2021-11-11 | 1,003 | 1,027 | 991 | 1,024 | 57,900 | 1,024 |
| 2021-11-10 | 1,056 | 1,079 | 1,001 | 1,020 | 134,400 | 1,020 |
| 2021-11-09 | 1,207 | 1,223 | 1,064 | 1,070 | 211,300 | 1,070 |
| 2021-11-08 | 1,271 | 1,271 | 1,203 | 1,210 | 56,300 | 1,210 |
| 2021-11-05 | 1,174 | 1,275 | 1,169 | 1,256 | 171,800 | 1,256 |
| 2021-11-04 | 1,135 | 1,155 | 1,130 | 1,155 | 32,500 | 1,155 |
| 2021-11-02 | 1,133 | 1,154 | 1,123 | 1,131 | 20,600 | 1,131 |
| 2021-11-01 | 1,185 | 1,202 | 1,136 | 1,146 | 45,900 | 1,146 |
| 2021-10-29 | 1,132 | 1,200 | 1,111 | 1,182 | 60,500 | 1,182 |
| 2021-10-28 | 1,110 | 1,134 | 1,110 | 1,119 | 19,200 | 1,119 |
| 2021-10-27 | 1,120 | 1,140 | 1,110 | 1,115 | 23,100 | 1,115 |
| 2021-10-26 | 1,128 | 1,133 | 1,106 | 1,114 | 18,500 | 1,114 |
| 2021-10-25 | 1,101 | 1,132 | 1,097 | 1,130 | 31,200 | 1,130 |
| 2021-10-22 | 1,135 | 1,153 | 1,100 | 1,101 | 75,000 | 1,101 |
| 2021-10-21 | 1,182 | 1,202 | 1,145 | 1,147 | 78,700 | 1,147 |
| 2021-10-20 | 1,224 | 1,224 | 1,188 | 1,194 | 49,500 | 1,194 |
| 2021-10-19 | 1,199 | 1,225 | 1,195 | 1,224 | 45,400 | 1,224 |
| 2021-10-18 | 1,200 | 1,240 | 1,192 | 1,199 | 35,900 | 1,199 |
| 2021-10-15 | 1,191 | 1,220 | 1,182 | 1,191 | 64,100 | 1,191 |
| 2021-10-14 | 1,280 | 1,296 | 1,165 | 1,181 | 179,800 | 1,181 |
| 2021-10-13 | 1,206 | 1,295 | 1,205 | 1,280 | 192,400 | 1,280 |
| 2021-10-12 | 1,186 | 1,234 | 1,175 | 1,225 | 95,600 | 1,225 |
| 2021-10-11 | 1,163 | 1,219 | 1,161 | 1,201 | 83,500 | 1,201 |
| 2021-10-08 | 1,200 | 1,233 | 1,173 | 1,176 | 97,200 | 1,176 |
| 2021-10-07 | 1,201 | 1,239 | 1,157 | 1,228 | 151,500 | 1,228 |
| 2021-10-06 | 1,273 | 1,274 | 1,186 | 1,190 | 176,900 | 1,190 |
| 2021-10-05 | 1,219 | 1,276 | 1,191 | 1,276 | 339,700 | 1,276 |
| 2021-10-04 | 1,300 | 1,310 | 1,177 | 1,220 | 346,900 | 1,220 |
| 2021-10-01 | 1,341 | 1,374 | 1,255 | 1,283 | 539,100 | 1,283 |
| 2021-09-30 | 1,435 | 1,474 | 1,358 | 1,386 | 427,500 | 1,386 |
| 2021-09-29 | 1,420 | 1,486 | 1,391 | 1,482 | 1,317,600 | 1,482 |
| 2021-09-28 | 1,419 | 1,452 | 1,319 | 1,398 | 1,314,200 | 1,398 |
| 2021-09-27 | 1,540 | 1,551 | 1,360 | 1,368 | 1,835,200 | 1,368 |
| 2021-09-24 | 1,601 | 1,753 | 1,515 | 1,580 | 6,649,300 | 1,580 |
| 2021-09-22 | 1,711 | 1,847 | 1,500 | 1,500 | 7,166,500 | 1,500 |
分割・併合履歴 ： なし
