ユーザーローカル(3984)の株価時系列情報
ユーザーローカル(3984)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,500 | 5,750 | 5,500 | 5,700 | 8,500 |
| 2017/12/28 | 5,780 | 5,800 | 5,450 | 5,450 | 10,200 |
| 2017/12/27 | 5,310 | 5,770 | 5,310 | 5,720 | 12,700 |
| 2017/12/26 | 5,350 | 5,350 | 5,270 | 5,270 | 15,000 |
| 2017/12/25 | 5,500 | 5,540 | 5,380 | 5,380 | 14,700 |
| 2017/12/22 | 5,330 | 5,440 | 5,310 | 5,420 | 13,800 |
| 2017/12/21 | 5,410 | 5,440 | 5,370 | 5,380 | 10,900 |
| 2017/12/20 | 5,400 | 5,610 | 5,400 | 5,500 | 11,700 |
| 2017/12/19 | 5,420 | 5,470 | 5,350 | 5,370 | 10,700 |
| 2017/12/18 | 5,580 | 5,620 | 5,420 | 5,420 | 7,700 |
| 2017/12/15 | 5,670 | 5,670 | 5,500 | 5,580 | 4,500 |
| 2017/12/14 | 5,660 | 5,700 | 5,600 | 5,600 | 6,200 |
| 2017/12/13 | 5,690 | 5,750 | 5,610 | 5,670 | 2,800 |
| 2017/12/12 | 5,650 | 5,720 | 5,600 | 5,690 | 6,400 |
| 2017/12/11 | 5,740 | 5,760 | 5,620 | 5,650 | 6,300 |
| 2017/12/08 | 5,650 | 5,780 | 5,650 | 5,740 | 3,800 |
| 2017/12/07 | 5,700 | 5,730 | 5,620 | 5,720 | 3,400 |
| 2017/12/06 | 5,790 | 5,860 | 5,600 | 5,600 | 7,200 |
| 2017/12/05 | 5,930 | 5,930 | 5,710 | 5,790 | 6,500 |
| 2017/12/04 | 6,130 | 6,130 | 5,930 | 5,930 | 7,000 |
| 2017/12/01 | 5,910 | 6,240 | 5,810 | 6,040 | 26,100 |
| 2017/11/30 | 5,940 | 6,000 | 5,760 | 5,820 | 9,900 |
| 2017/11/29 | 6,120 | 6,240 | 5,990 | 6,030 | 10,700 |
| 2017/11/28 | 6,250 | 6,290 | 5,910 | 6,020 | 23,200 |
| 2017/11/27 | 5,540 | 6,190 | 5,540 | 6,150 | 33,000 |
| 2017/11/24 | 5,380 | 5,470 | 5,380 | 5,440 | 6,700 |
| 2017/11/22 | 5,510 | 5,510 | 5,380 | 5,410 | 6,900 |
| 2017/11/21 | 5,510 | 5,570 | 5,510 | 5,520 | 5,000 |
| 2017/11/20 | 5,390 | 5,530 | 5,380 | 5,510 | 6,400 |
| 2017/11/17 | 5,290 | 5,400 | 5,290 | 5,390 | 4,500 |
| 2017/11/16 | 5,250 | 5,400 | 5,200 | 5,290 | 7,000 |
| 2017/11/15 | 5,510 | 5,520 | 5,240 | 5,280 | 12,700 |
| 2017/11/14 | 5,680 | 5,680 | 5,500 | 5,510 | 15,000 |
| 2017/11/13 | 5,750 | 5,750 | 5,610 | 5,680 | 4,500 |
| 2017/11/10 | 5,630 | 5,750 | 5,590 | 5,750 | 5,300 |
| 2017/11/09 | 5,790 | 5,820 | 5,660 | 5,670 | 10,300 |
| 2017/11/08 | 5,640 | 5,770 | 5,630 | 5,770 | 4,000 |
| 2017/11/07 | 5,690 | 5,700 | 5,610 | 5,640 | 7,300 |
| 2017/11/06 | 5,750 | 5,780 | 5,700 | 5,700 | 2,700 |
| 2017/11/02 | 5,800 | 5,800 | 5,710 | 5,750 | 4,200 |
| 2017/11/01 | 5,890 | 5,970 | 5,770 | 5,790 | 9,500 |
| 2017/10/31 | 5,880 | 5,920 | 5,840 | 5,890 | 3,600 |
| 2017/10/30 | 5,870 | 5,940 | 5,870 | 5,880 | 4,000 |
| 2017/10/27 | 5,800 | 5,900 | 5,800 | 5,850 | 5,000 |
| 2017/10/26 | 5,790 | 5,820 | 5,750 | 5,760 | 6,400 |
| 2017/10/25 | 5,860 | 5,900 | 5,820 | 5,820 | 7,100 |
| 2017/10/24 | 6,000 | 6,000 | 5,910 | 5,940 | 3,200 |
| 2017/10/23 | 6,010 | 6,010 | 5,910 | 5,950 | 5,900 |
| 2017/10/20 | 6,030 | 6,100 | 5,990 | 5,990 | 5,600 |
| 2017/10/19 | 6,030 | 6,110 | 6,010 | 6,060 | 4,000 |
| 2017/10/18 | 6,100 | 6,100 | 6,010 | 6,010 | 1,800 |
| 2017/10/17 | 6,050 | 6,120 | 6,000 | 6,020 | 3,000 |
| 2017/10/16 | 6,090 | 6,090 | 5,990 | 6,010 | 6,200 |
| 2017/10/13 | 6,160 | 6,160 | 6,030 | 6,090 | 5,800 |
| 2017/10/12 | 6,290 | 6,290 | 6,090 | 6,200 | 13,300 |
| 2017/10/11 | 6,280 | 6,340 | 6,260 | 6,280 | 3,800 |
| 2017/10/10 | 6,160 | 6,450 | 6,160 | 6,270 | 9,900 |
| 2017/10/06 | 6,380 | 6,380 | 6,140 | 6,160 | 7,700 |
| 2017/10/05 | 6,290 | 6,380 | 6,150 | 6,380 | 11,400 |
| 2017/10/04 | 6,420 | 6,470 | 6,250 | 6,270 | 9,800 |
| 2017/10/03 | 6,430 | 6,550 | 6,420 | 6,470 | 7,700 |
| 2017/10/02 | 6,390 | 6,550 | 6,380 | 6,520 | 10,900 |
| 2017/09/29 | 6,590 | 6,590 | 6,390 | 6,390 | 19,200 |
| 2017/09/28 | 6,850 | 6,850 | 6,690 | 6,690 | 7,500 |
| 2017/09/27 | 6,940 | 6,990 | 6,860 | 6,870 | 7,800 |
| 2017/09/26 | 6,960 | 6,970 | 6,940 | 6,940 | 1,700 |
| 2017/09/25 | 7,020 | 7,050 | 6,940 | 6,980 | 2,000 |
| 2017/09/22 | 7,090 | 7,120 | 6,910 | 6,980 | 4,900 |
| 2017/09/21 | 6,950 | 7,080 | 6,850 | 7,080 | 7,200 |
| 2017/09/20 | 7,010 | 7,090 | 6,970 | 7,000 | 6,400 |
| 2017/09/19 | 6,980 | 7,090 | 6,930 | 6,980 | 14,600 |
| 2017/09/15 | 7,110 | 7,200 | 6,970 | 6,970 | 7,500 |
| 2017/09/14 | 7,070 | 7,090 | 6,950 | 7,090 | 4,900 |
| 2017/09/13 | 6,830 | 6,980 | 6,790 | 6,970 | 5,500 |
| 2017/09/12 | 6,800 | 6,800 | 6,690 | 6,760 | 4,600 |
| 2017/09/11 | 6,520 | 6,850 | 6,520 | 6,700 | 6,200 |
| 2017/09/08 | 6,370 | 6,460 | 6,370 | 6,380 | 2,000 |
| 2017/09/07 | 6,520 | 6,560 | 6,400 | 6,410 | 4,100 |
| 2017/09/06 | 6,400 | 6,610 | 6,360 | 6,440 | 4,400 |
| 2017/09/05 | 6,890 | 6,930 | 6,450 | 6,540 | 15,300 |
| 2017/09/04 | 7,000 | 7,100 | 6,860 | 6,980 | 4,800 |
| 2017/09/01 | 7,180 | 7,190 | 6,980 | 7,080 | 5,900 |
| 2017/08/31 | 7,070 | 7,290 | 7,070 | 7,120 | 10,700 |
| 2017/08/30 | 6,860 | 7,100 | 6,850 | 7,020 | 6,200 |
| 2017/08/29 | 6,820 | 6,940 | 6,820 | 6,890 | 2,700 |
| 2017/08/28 | 6,950 | 6,990 | 6,870 | 6,910 | 2,300 |
| 2017/08/25 | 6,900 | 6,920 | 6,830 | 6,920 | 2,200 |
| 2017/08/24 | 6,950 | 6,990 | 6,860 | 6,920 | 5,300 |
| 2017/08/23 | 7,060 | 7,060 | 6,900 | 7,000 | 2,700 |
| 2017/08/22 | 6,990 | 7,140 | 6,990 | 7,060 | 3,600 |
| 2017/08/21 | 6,990 | 7,040 | 6,950 | 6,990 | 2,900 |
| 2017/08/18 | 6,920 | 7,050 | 6,920 | 6,990 | 3,000 |
| 2017/08/17 | 6,970 | 7,110 | 6,910 | 6,970 | 5,700 |
| 2017/08/16 | 6,960 | 7,040 | 6,900 | 7,040 | 8,300 |
| 2017/08/15 | 7,150 | 7,160 | 6,960 | 6,960 | 10,200 |
| 2017/08/14 | 7,300 | 7,300 | 7,120 | 7,150 | 12,800 |
| 2017/08/10 | 7,260 | 7,770 | 7,260 | 7,550 | 21,900 |
| 2017/08/09 | 8,110 | 8,260 | 7,910 | 8,250 | 9,900 |
| 2017/08/08 | 8,060 | 8,060 | 7,930 | 8,030 | 7,400 |
| 2017/08/07 | 8,110 | 8,180 | 8,080 | 8,080 | 3,800 |
| 2017/08/04 | 8,080 | 8,180 | 8,070 | 8,110 | 1,200 |
| 2017/08/03 | 8,160 | 8,190 | 8,100 | 8,100 | 3,500 |
| 2017/08/02 | 8,110 | 8,240 | 8,110 | 8,200 | 4,000 |
| 2017/08/01 | 8,110 | 8,220 | 8,110 | 8,120 | 4,600 |
| 2017/07/31 | 8,310 | 8,320 | 8,110 | 8,200 | 6,200 |
| 2017/07/28 | 8,380 | 8,390 | 8,300 | 8,320 | 6,900 |
| 2017/07/27 | 8,590 | 8,590 | 8,400 | 8,420 | 8,000 |
| 2017/07/26 | 8,720 | 8,720 | 8,590 | 8,590 | 3,000 |
| 2017/07/25 | 8,650 | 8,760 | 8,590 | 8,610 | 4,500 |
| 2017/07/24 | 8,650 | 8,760 | 8,650 | 8,760 | 2,400 |
| 2017/07/21 | 8,730 | 8,760 | 8,610 | 8,750 | 3,900 |
| 2017/07/20 | 8,560 | 8,720 | 8,560 | 8,670 | 4,100 |
| 2017/07/19 | 8,450 | 8,540 | 8,450 | 8,510 | 3,300 |
| 2017/07/18 | 8,490 | 8,610 | 8,420 | 8,540 | 5,300 |
| 2017/07/14 | 8,400 | 8,450 | 8,340 | 8,410 | 3,300 |
| 2017/07/13 | 8,370 | 8,470 | 8,340 | 8,370 | 7,000 |
| 2017/07/12 | 8,420 | 8,480 | 8,340 | 8,370 | 6,000 |
| 2017/07/11 | 8,470 | 8,500 | 8,410 | 8,430 | 4,500 |
| 2017/07/10 | 8,400 | 8,450 | 8,300 | 8,450 | 6,200 |
| 2017/07/07 | 8,480 | 8,660 | 8,350 | 8,400 | 4,900 |
| 2017/07/06 | 8,550 | 8,890 | 8,390 | 8,480 | 13,200 |
| 2017/07/05 | 8,550 | 8,770 | 8,530 | 8,550 | 3,600 |
| 2017/07/04 | 8,510 | 8,740 | 8,450 | 8,600 | 5,900 |
| 2017/07/03 | 8,580 | 8,580 | 8,430 | 8,430 | 5,400 |
| 2017/06/30 | 8,450 | 8,580 | 8,430 | 8,580 | 7,200 |
| 2017/06/29 | 8,730 | 8,780 | 8,610 | 8,710 | 2,000 |
| 2017/06/28 | 8,820 | 8,880 | 8,560 | 8,560 | 9,800 |
| 2017/06/27 | 8,890 | 9,030 | 8,790 | 8,880 | 5,700 |
| 2017/06/26 | 8,640 | 8,940 | 8,640 | 8,820 | 4,400 |
| 2017/06/23 | 9,100 | 9,160 | 8,650 | 8,740 | 11,000 |
| 2017/06/22 | 9,080 | 9,310 | 9,080 | 9,100 | 8,000 |
| 2017/06/21 | 9,220 | 9,220 | 9,080 | 9,150 | 6,500 |
| 2017/06/20 | 9,000 | 9,180 | 9,000 | 9,110 | 5,800 |
| 2017/06/19 | 8,800 | 9,000 | 8,750 | 8,950 | 5,800 |
| 2017/06/16 | 8,580 | 8,810 | 8,580 | 8,710 | 5,500 |
| 2017/06/15 | 8,670 | 8,710 | 8,560 | 8,580 | 9,500 |
| 2017/06/14 | 8,860 | 8,900 | 8,720 | 8,740 | 10,700 |
| 2017/06/13 | 9,000 | 9,070 | 8,830 | 8,850 | 8,800 |
| 2017/06/12 | 9,270 | 9,280 | 8,970 | 9,000 | 12,000 |
| 2017/06/09 | 9,350 | 9,350 | 9,100 | 9,260 | 7,600 |
| 2017/06/08 | 9,380 | 9,380 | 9,190 | 9,200 | 7,200 |
| 2017/06/07 | 9,260 | 9,410 | 9,250 | 9,290 | 9,400 |
| 2017/06/06 | 9,750 | 9,830 | 9,300 | 9,370 | 28,100 |
| 2017/06/05 | 9,620 | 9,620 | 9,280 | 9,570 | 22,700 |
| 2017/06/02 | 9,150 | 9,710 | 9,100 | 9,680 | 39,900 |
| 2017/06/01 | 9,220 | 9,380 | 9,000 | 9,090 | 26,900 |
| 2017/05/31 | 9,360 | 9,460 | 9,260 | 9,290 | 12,700 |
| 2017/05/30 | 9,880 | 9,900 | 9,100 | 9,390 | 37,400 |
| 2017/05/29 | 10,100 | 10,300 | 9,890 | 9,890 | 35,200 |
| 2017/05/26 | 10,040 | 10,100 | 9,750 | 9,850 | 40,200 |
| 2017/05/25 | 10,300 | 10,510 | 9,750 | 10,140 | 198,300 |
| 2017/05/24 | 9,360 | 10,110 | 9,180 | 10,110 | 205,900 |
| 2017/05/23 | 8,340 | 9,150 | 8,340 | 8,610 | 63,100 |
| 2017/05/22 | 8,260 | 8,300 | 8,060 | 8,270 | 10,700 |
| 2017/05/19 | 8,350 | 8,450 | 8,260 | 8,290 | 10,600 |
| 2017/05/18 | 8,300 | 8,370 | 8,230 | 8,280 | 14,000 |
| 2017/05/17 | 8,600 | 8,740 | 8,560 | 8,570 | 8,600 |
| 2017/05/16 | 8,660 | 8,790 | 8,580 | 8,610 | 7,000 |
| 2017/05/15 | 8,890 | 8,890 | 8,660 | 8,750 | 9,200 |
| 2017/05/12 | 9,150 | 9,150 | 8,880 | 8,930 | 16,800 |
| 2017/05/11 | 8,930 | 9,220 | 8,800 | 9,220 | 11,200 |
| 2017/05/10 | 8,930 | 9,000 | 8,800 | 9,000 | 9,500 |
| 2017/05/09 | 9,420 | 9,480 | 8,980 | 9,080 | 32,600 |
| 2017/05/08 | 9,590 | 9,600 | 9,390 | 9,420 | 17,400 |
| 2017/05/02 | 9,400 | 9,600 | 9,310 | 9,490 | 22,700 |
| 2017/05/01 | 9,390 | 9,590 | 9,300 | 9,370 | 22,900 |
| 2017/04/28 | 9,260 | 9,630 | 9,200 | 9,400 | 35,900 |
| 2017/04/27 | 9,420 | 9,690 | 9,300 | 9,310 | 28,700 |
| 2017/04/26 | 9,540 | 9,800 | 9,220 | 9,570 | 64,900 |
| 2017/04/25 | 8,700 | 9,700 | 8,700 | 9,390 | 121,600 |
| 2017/04/24 | 9,120 | 9,180 | 8,710 | 8,770 | 60,800 |
| 2017/04/21 | 10,300 | 10,350 | 9,290 | 9,330 | 189,600 |
| 2017/04/20 | 8,800 | 10,220 | 8,740 | 10,220 | 345,300 |
| 2017/04/19 | 8,800 | 9,000 | 8,530 | 8,720 | 72,400 |
| 2017/04/18 | 8,530 | 9,130 | 8,420 | 8,890 | 154,800 |
| 2017/04/17 | 7,950 | 8,390 | 7,820 | 8,220 | 71,800 |
| 2017/04/14 | 8,450 | 8,560 | 7,750 | 7,920 | 91,400 |
| 2017/04/13 | 7,490 | 8,740 | 7,470 | 8,400 | 244,500 |
| 2017/04/12 | 8,150 | 8,290 | 7,650 | 7,680 | 115,500 |
| 2017/04/11 | 9,650 | 9,700 | 8,570 | 8,600 | 108,900 |
| 2017/04/10 | 10,210 | 10,290 | 9,600 | 9,620 | 100,300 |
| 2017/04/07 | 11,050 | 11,220 | 10,060 | 10,400 | 89,400 |
| 2017/04/06 | 11,600 | 11,600 | 10,510 | 10,960 | 115,500 |
| 2017/04/05 | 11,050 | 11,980 | 11,000 | 11,670 | 321,300 |
| 2017/04/04 | 11,500 | 11,740 | 10,250 | 11,000 | 288,700 |
| 2017/04/03 | 12,770 | 14,090 | 10,980 | 11,400 | 953,100 |
| 2017/03/31 | 12,500 | 13,350 | 12,130 | 12,470 | 636,500 |