ユニフォームネクスト(3566)の株価時系列情報
ユニフォームネクスト(3566)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 | 4,345 | 4,345 | 4,280 | 4,325 | 1,600 |
| 2017/12/28 | 4,200 | 4,345 | 4,200 | 4,255 | 4,400 |
| 2017/12/27 | 4,030 | 4,225 | 4,030 | 4,195 | 3,600 |
| 2017/12/26 | 4,050 | 4,085 | 4,035 | 4,050 | 6,700 |
| 2017/12/25 | 4,165 | 4,170 | 4,050 | 4,070 | 8,000 |
| 2017/12/22 | 4,200 | 4,200 | 4,135 | 4,150 | 3,800 |
| 2017/12/21 | 4,205 | 4,265 | 4,200 | 4,200 | 1,700 |
| 2017/12/20 | 4,280 | 4,280 | 4,115 | 4,265 | 5,500 |
| 2017/12/19 | 4,320 | 4,370 | 4,290 | 4,290 | 4,100 |
| 2017/12/18 | 4,410 | 4,415 | 4,300 | 4,310 | 5,300 |
| 2017/12/15 | 4,410 | 4,495 | 4,250 | 4,410 | 8,600 |
| 2017/12/14 | 4,110 | 4,730 | 4,110 | 4,410 | 28,900 |
| 2017/12/13 | 4,120 | 4,155 | 4,040 | 4,095 | 6,900 |
| 2017/12/12 | 4,195 | 4,195 | 4,060 | 4,100 | 10,100 |
| 2017/12/11 | 3,930 | 4,250 | 3,905 | 4,195 | 19,000 |
| 2017/12/08 | 3,700 | 4,000 | 3,695 | 4,000 | 12,800 |
| 2017/12/07 | 3,610 | 3,660 | 3,590 | 3,660 | 3,500 |
| 2017/12/06 | 3,660 | 3,665 | 3,600 | 3,600 | 3,400 |
| 2017/12/05 | 3,515 | 3,650 | 3,500 | 3,625 | 13,100 |
| 2017/12/04 | 3,750 | 3,750 | 3,600 | 3,600 | 19,900 |
| 2017/12/01 | 3,750 | 3,790 | 3,735 | 3,750 | 6,200 |
| 2017/11/30 | 3,765 | 3,780 | 3,750 | 3,750 | 6,300 |
| 2017/11/29 | 3,780 | 3,840 | 3,780 | 3,795 | 3,700 |
| 2017/11/28 | 3,805 | 3,805 | 3,750 | 3,760 | 5,900 |
| 2017/11/27 | 3,760 | 3,840 | 3,740 | 3,795 | 6,800 |
| 2017/11/24 | 3,775 | 3,840 | 3,750 | 3,755 | 7,100 |
| 2017/11/22 | 3,780 | 3,800 | 3,730 | 3,755 | 8,100 |
| 2017/11/21 | 3,900 | 3,905 | 3,800 | 3,850 | 3,100 |
| 2017/11/20 | 4,000 | 4,000 | 3,820 | 3,895 | 3,200 |
| 2017/11/17 | 4,000 | 4,000 | 3,935 | 4,000 | 700 |
| 2017/11/16 | 3,900 | 4,000 | 3,900 | 3,995 | 1,000 |
| 2017/11/15 | 4,000 | 4,000 | 3,750 | 3,970 | 8,700 |
| 2017/11/14 | 4,000 | 4,070 | 4,000 | 4,030 | 2,300 |
| 2017/11/13 | 4,310 | 4,310 | 3,990 | 4,000 | 11,100 |
| 2017/11/10 | 4,330 | 4,330 | 4,300 | 4,300 | 600 |
| 2017/11/09 | 4,380 | 4,380 | 4,310 | 4,330 | 4,600 |
| 2017/11/08 | 4,370 | 4,375 | 4,270 | 4,320 | 3,100 |
| 2017/11/07 | 4,400 | 4,400 | 4,225 | 4,350 | 6,700 |
| 2017/11/06 | 4,360 | 4,460 | 4,310 | 4,440 | 16,600 |
| 2017/11/02 | 4,715 | 4,775 | 4,680 | 4,680 | 3,000 |
| 2017/11/01 | 4,835 | 4,835 | 4,560 | 4,750 | 8,700 |
| 2017/10/31 | 4,985 | 4,985 | 4,755 | 4,940 | 5,100 |
| 2017/10/30 | 4,740 | 5,090 | 4,690 | 5,000 | 28,000 |
| 2017/10/27 | 4,400 | 4,450 | 4,365 | 4,390 | 2,900 |
| 2017/10/26 | 4,520 | 4,525 | 4,405 | 4,405 | 2,800 |
| 2017/10/25 | 4,575 | 4,635 | 4,475 | 4,540 | 1,700 |
| 2017/10/24 | 4,530 | 4,565 | 4,485 | 4,530 | 2,500 |
| 2017/10/23 | 4,585 | 4,590 | 4,520 | 4,530 | 2,300 |
| 2017/10/20 | 4,530 | 4,640 | 4,525 | 4,540 | 1,900 |
| 2017/10/19 | 4,575 | 4,575 | 4,530 | 4,575 | 1,300 |
| 2017/10/18 | 4,600 | 4,615 | 4,555 | 4,575 | 2,700 |
| 2017/10/17 | 4,700 | 4,700 | 4,610 | 4,610 | 2,600 |
| 2017/10/16 | 4,695 | 4,720 | 4,685 | 4,685 | 1,500 |
| 2017/10/13 | 4,675 | 4,725 | 4,645 | 4,675 | 3,300 |
| 2017/10/12 | 4,860 | 4,860 | 4,705 | 4,710 | 5,100 |
| 2017/10/11 | 4,900 | 5,040 | 4,860 | 4,860 | 2,700 |
| 2017/10/10 | 4,960 | 4,960 | 4,900 | 4,900 | 2,200 |
| 2017/10/06 | 4,875 | 4,945 | 4,875 | 4,890 | 2,500 |
| 2017/10/05 | 4,885 | 4,990 | 4,880 | 4,945 | 3,900 |
| 2017/10/04 | 4,865 | 5,000 | 4,845 | 4,875 | 7,000 |
| 2017/10/03 | 4,750 | 4,820 | 4,720 | 4,800 | 3,300 |
| 2017/10/02 | 4,670 | 4,720 | 4,670 | 4,705 | 800 |
| 2017/09/29 | 4,615 | 4,750 | 4,615 | 4,665 | 4,400 |
| 2017/09/28 | 4,710 | 4,770 | 4,615 | 4,615 | 4,400 |
| 2017/09/27 | 4,705 | 4,865 | 4,705 | 4,760 | 3,000 |
| 2017/09/26 | 4,725 | 4,775 | 4,640 | 4,705 | 2,900 |
| 2017/09/25 | 4,585 | 4,900 | 4,570 | 4,750 | 5,100 |
| 2017/09/22 | 4,835 | 4,840 | 4,610 | 4,610 | 4,800 |
| 2017/09/21 | 4,845 | 4,915 | 4,845 | 4,895 | 2,700 |
| 2017/09/20 | 5,010 | 5,010 | 4,800 | 4,835 | 3,700 |
| 2017/09/19 | 5,080 | 5,150 | 5,010 | 5,010 | 5,600 |
| 2017/09/15 | 5,200 | 5,200 | 4,915 | 5,060 | 4,800 |
| 2017/09/14 | 4,940 | 5,390 | 4,855 | 5,100 | 21,600 |
| 2017/09/13 | 4,500 | 5,130 | 4,450 | 5,120 | 33,100 |
| 2017/09/12 | 4,455 | 4,505 | 4,425 | 4,430 | 8,800 |
| 2017/09/11 | 4,640 | 4,660 | 4,505 | 4,520 | 6,000 |
| 2017/09/08 | 4,425 | 4,570 | 4,350 | 4,570 | 13,100 |
| 2017/09/07 | 4,625 | 4,750 | 4,530 | 4,535 | 9,200 |
| 2017/09/06 | 4,700 | 4,700 | 4,415 | 4,630 | 12,600 |
| 2017/09/05 | 5,280 | 5,280 | 4,600 | 4,655 | 17,700 |
| 2017/09/04 | 5,280 | 5,280 | 5,040 | 5,080 | 10,000 |
| 2017/09/01 | 5,600 | 5,630 | 5,350 | 5,460 | 12,000 |
| 2017/08/31 | 5,680 | 5,780 | 5,570 | 5,570 | 5,500 |
| 2017/08/30 | 5,640 | 5,840 | 5,590 | 5,660 | 9,700 |
| 2017/08/29 | 5,700 | 5,720 | 5,550 | 5,640 | 8,000 |
| 2017/08/28 | 5,840 | 5,950 | 5,740 | 5,740 | 5,000 |
| 2017/08/25 | 5,910 | 5,990 | 5,860 | 5,860 | 3,400 |
| 2017/08/24 | 6,020 | 6,090 | 5,930 | 5,930 | 5,100 |
| 2017/08/23 | 6,090 | 6,130 | 6,020 | 6,020 | 3,900 |
| 2017/08/22 | 5,960 | 6,090 | 5,830 | 6,010 | 10,000 |
| 2017/08/21 | 6,020 | 6,050 | 5,840 | 5,870 | 10,000 |
| 2017/08/18 | 5,990 | 6,080 | 5,930 | 6,050 | 15,500 |
| 2017/08/17 | 6,400 | 6,400 | 6,180 | 6,210 | 9,600 |
| 2017/08/16 | 6,130 | 6,380 | 6,090 | 6,380 | 13,200 |
| 2017/08/15 | 6,100 | 6,300 | 6,020 | 6,070 | 13,300 |
| 2017/08/14 | 5,920 | 6,100 | 5,910 | 6,010 | 12,000 |
| 2017/08/10 | 6,020 | 6,320 | 5,910 | 6,110 | 30,600 |
| 2017/08/09 | 6,210 | 6,210 | 6,020 | 6,060 | 21,300 |
| 2017/08/08 | 6,140 | 6,480 | 6,110 | 6,290 | 45,000 |
| 2017/08/07 | 6,580 | 6,640 | 6,010 | 6,150 | 67,000 |
| 2017/08/04 | 6,910 | 7,000 | 6,500 | 6,540 | 68,000 |
| 2017/08/03 | 6,890 | 7,420 | 6,700 | 6,940 | 186,500 |
| 2017/08/02 | 6,590 | 7,060 | 6,530 | 6,860 | 143,400 |
| 2017/08/01 | 7,330 | 7,540 | 6,240 | 6,500 | 241,900 |
| 2017/07/31 | 7,950 | 8,570 | 7,400 | 7,400 | 590,000 |
| 2017/07/28 | 7,790 | 8,580 | 7,410 | 7,810 | 796,900 |
| 2017/07/27 | 7,310 | 8,490 | 7,050 | 8,090 | 894,200 |
| 2017/07/26 | 5,930 | 7,010 | 5,830 | 7,010 | 419,900 |
| 2017/07/25 | 5,600 | 6,430 | 5,540 | 6,010 | 263,300 |
| 2017/07/24 | 5,860 | 5,870 | 5,370 | 5,610 | 51,000 |
| 2017/07/21 | 6,050 | 6,140 | 5,720 | 5,890 | 167,800 |
| 2017/07/20 | 6,640 | 6,650 | 5,640 | 5,850 | 422,800 |