うるる(3979)の株価時系列情報
うるる(3979)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 | 3,320 | 3,530 | 3,315 | 3,440 | 96,200 |
| 2017/12/28 | 3,165 | 3,325 | 3,165 | 3,295 | 43,900 |
| 2017/12/27 | 3,120 | 3,185 | 3,115 | 3,185 | 23,800 |
| 2017/12/26 | 3,130 | 3,165 | 3,110 | 3,120 | 49,300 |
| 2017/12/25 | 3,240 | 3,255 | 3,135 | 3,140 | 43,700 |
| 2017/12/22 | 3,300 | 3,340 | 3,225 | 3,235 | 23,400 |
| 2017/12/21 | 3,275 | 3,320 | 3,260 | 3,295 | 31,800 |
| 2017/12/20 | 3,300 | 3,375 | 3,220 | 3,285 | 71,600 |
| 2017/12/19 | 3,135 | 3,285 | 3,125 | 3,285 | 70,800 |
| 2017/12/18 | 3,125 | 3,250 | 3,105 | 3,105 | 87,000 |
| 2017/12/15 | 3,110 | 3,150 | 3,105 | 3,105 | 36,800 |
| 2017/12/14 | 3,135 | 3,210 | 3,105 | 3,105 | 40,800 |
| 2017/12/13 | 3,165 | 3,200 | 3,130 | 3,140 | 23,700 |
| 2017/12/12 | 3,210 | 3,230 | 3,150 | 3,160 | 22,500 |
| 2017/12/11 | 3,150 | 3,205 | 3,120 | 3,190 | 35,200 |
| 2017/12/08 | 3,150 | 3,165 | 3,100 | 3,105 | 28,000 |
| 2017/12/07 | 3,125 | 3,170 | 3,095 | 3,120 | 28,400 |
| 2017/12/06 | 3,105 | 3,170 | 3,105 | 3,105 | 20,200 |
| 2017/12/05 | 3,120 | 3,150 | 3,080 | 3,120 | 35,000 |
| 2017/12/04 | 3,115 | 3,235 | 3,105 | 3,115 | 50,300 |
| 2017/12/01 | 3,180 | 3,200 | 3,090 | 3,090 | 70,800 |
| 2017/11/30 | 3,170 | 3,255 | 3,110 | 3,250 | 46,500 |
| 2017/11/29 | 3,100 | 3,135 | 3,090 | 3,110 | 49,200 |
| 2017/11/28 | 3,155 | 3,155 | 3,085 | 3,110 | 52,600 |
| 2017/11/27 | 3,200 | 3,310 | 3,120 | 3,160 | 54,400 |
| 2017/11/24 | 3,140 | 3,235 | 3,125 | 3,195 | 41,000 |
| 2017/11/22 | 3,105 | 3,145 | 3,095 | 3,145 | 16,200 |
| 2017/11/21 | 3,140 | 3,150 | 3,075 | 3,075 | 30,100 |
| 2017/11/20 | 3,110 | 3,140 | 3,070 | 3,120 | 26,600 |
| 2017/11/17 | 3,150 | 3,150 | 3,050 | 3,110 | 37,800 |
| 2017/11/16 | 3,125 | 3,230 | 3,025 | 3,100 | 60,900 |
| 2017/11/15 | 3,235 | 3,300 | 3,025 | 3,135 | 142,200 |
| 2017/11/14 | 3,700 | 3,750 | 3,640 | 3,725 | 27,500 |
| 2017/11/13 | 3,700 | 3,700 | 3,620 | 3,700 | 13,600 |
| 2017/11/10 | 3,630 | 3,700 | 3,605 | 3,700 | 17,000 |
| 2017/11/09 | 3,750 | 3,800 | 3,625 | 3,695 | 26,000 |
| 2017/11/08 | 3,720 | 3,775 | 3,715 | 3,765 | 9,900 |
| 2017/11/07 | 3,730 | 3,750 | 3,660 | 3,665 | 16,100 |
| 2017/11/06 | 3,780 | 3,820 | 3,720 | 3,720 | 14,300 |
| 2017/11/02 | 3,815 | 3,820 | 3,755 | 3,780 | 26,600 |
| 2017/11/01 | 3,935 | 3,960 | 3,775 | 3,865 | 34,400 |
| 2017/10/31 | 3,865 | 3,985 | 3,860 | 3,950 | 40,500 |
| 2017/10/30 | 3,845 | 3,925 | 3,815 | 3,880 | 30,800 |
| 2017/10/27 | 3,830 | 3,880 | 3,775 | 3,820 | 15,300 |
| 2017/10/26 | 3,830 | 3,915 | 3,810 | 3,815 | 31,300 |
| 2017/10/25 | 3,780 | 3,895 | 3,765 | 3,850 | 49,400 |
| 2017/10/24 | 3,765 | 3,785 | 3,730 | 3,785 | 20,600 |
| 2017/10/23 | 3,795 | 3,815 | 3,705 | 3,795 | 41,900 |
| 2017/10/20 | 3,700 | 3,770 | 3,690 | 3,725 | 25,800 |
| 2017/10/19 | 3,680 | 3,745 | 3,660 | 3,700 | 12,300 |
| 2017/10/18 | 3,685 | 3,790 | 3,660 | 3,670 | 27,700 |
| 2017/10/17 | 3,690 | 3,730 | 3,655 | 3,675 | 19,900 |
| 2017/10/16 | 3,780 | 3,780 | 3,655 | 3,660 | 36,600 |
| 2017/10/13 | 3,795 | 3,800 | 3,730 | 3,750 | 29,400 |
| 2017/10/12 | 3,770 | 3,845 | 3,760 | 3,795 | 44,700 |
| 2017/10/11 | 3,675 | 3,770 | 3,630 | 3,725 | 39,900 |
| 2017/10/10 | 3,685 | 3,690 | 3,600 | 3,630 | 35,000 |
| 2017/10/06 | 3,725 | 3,750 | 3,620 | 3,675 | 27,700 |
| 2017/10/05 | 3,890 | 3,890 | 3,705 | 3,705 | 45,000 |
| 2017/10/04 | 3,900 | 3,975 | 3,825 | 3,855 | 37,800 |
| 2017/10/03 | 3,880 | 3,935 | 3,850 | 3,860 | 58,000 |
| 2017/10/02 | 3,745 | 3,870 | 3,730 | 3,840 | 59,900 |
| 2017/09/29 | 3,650 | 3,725 | 3,625 | 3,700 | 33,700 |
| 2017/09/28 | 3,640 | 3,730 | 3,625 | 3,640 | 28,500 |
| 2017/09/27 | 3,600 | 3,665 | 3,600 | 3,660 | 28,400 |
| 2017/09/26 | 3,700 | 3,700 | 3,610 | 3,610 | 32,500 |
| 2017/09/25 | 3,635 | 3,750 | 3,635 | 3,730 | 41,600 |
| 2017/09/22 | 3,760 | 3,790 | 3,600 | 3,635 | 60,700 |
| 2017/09/21 | 3,695 | 3,800 | 3,675 | 3,790 | 45,500 |
| 2017/09/20 | 3,730 | 3,735 | 3,645 | 3,665 | 28,100 |
| 2017/09/19 | 3,700 | 3,745 | 3,630 | 3,725 | 34,000 |
| 2017/09/15 | 3,520 | 3,660 | 3,520 | 3,630 | 19,300 |
| 2017/09/14 | 3,710 | 3,715 | 3,565 | 3,570 | 27,400 |
| 2017/09/13 | 3,800 | 3,805 | 3,660 | 3,695 | 62,000 |
| 2017/09/12 | 3,590 | 3,770 | 3,585 | 3,705 | 49,800 |
| 2017/09/11 | 3,640 | 3,640 | 3,535 | 3,540 | 23,200 |
| 2017/09/08 | 3,475 | 3,605 | 3,465 | 3,575 | 46,300 |
| 2017/09/07 | 3,660 | 3,680 | 3,500 | 3,520 | 28,000 |
| 2017/09/06 | 3,500 | 3,650 | 3,460 | 3,630 | 45,300 |
| 2017/09/05 | 3,820 | 3,830 | 3,515 | 3,580 | 70,500 |
| 2017/09/04 | 3,980 | 4,010 | 3,710 | 3,750 | 61,800 |
| 2017/09/01 | 4,030 | 4,030 | 3,965 | 3,970 | 39,100 |
| 2017/08/31 | 4,070 | 4,100 | 4,010 | 4,030 | 27,900 |
| 2017/08/30 | 4,120 | 4,130 | 4,010 | 4,070 | 63,900 |
| 2017/08/29 | 4,045 | 4,190 | 3,985 | 4,120 | 100,400 |
| 2017/08/28 | 4,035 | 4,100 | 4,015 | 4,100 | 76,700 |
| 2017/08/25 | 3,995 | 4,040 | 3,970 | 3,980 | 38,300 |
| 2017/08/24 | 4,015 | 4,015 | 3,900 | 3,975 | 61,200 |
| 2017/08/23 | 4,030 | 4,070 | 3,940 | 4,040 | 150,700 |
| 2017/08/22 | 3,710 | 3,945 | 3,710 | 3,930 | 159,700 |
| 2017/08/21 | 3,700 | 3,710 | 3,585 | 3,690 | 77,900 |
| 2017/08/18 | 3,705 | 3,735 | 3,625 | 3,660 | 115,100 |
| 2017/08/17 | 3,825 | 3,825 | 3,680 | 3,680 | 138,800 |
| 2017/08/16 | 3,870 | 3,980 | 3,655 | 3,815 | 219,300 |
| 2017/08/15 | 3,920 | 3,955 | 3,920 | 3,920 | 71,300 |
| 2017/08/14 | 4,370 | 4,675 | 4,235 | 4,620 | 38,500 |
| 2017/08/10 | 4,510 | 4,510 | 4,240 | 4,370 | 44,400 |
| 2017/08/09 | 4,670 | 4,670 | 4,455 | 4,480 | 28,000 |
| 2017/08/08 | 4,745 | 4,745 | 4,675 | 4,675 | 14,100 |
| 2017/08/07 | 4,730 | 4,810 | 4,670 | 4,745 | 21,900 |
| 2017/08/04 | 4,490 | 4,660 | 4,410 | 4,660 | 34,800 |
| 2017/08/03 | 4,750 | 4,770 | 4,505 | 4,510 | 45,700 |
| 2017/08/02 | 4,695 | 4,780 | 4,695 | 4,750 | 28,700 |
| 2017/08/01 | 4,990 | 4,990 | 4,695 | 4,695 | 45,400 |
| 2017/07/31 | 5,000 | 5,010 | 4,880 | 4,920 | 34,700 |
| 2017/07/28 | 5,060 | 5,080 | 4,950 | 4,950 | 58,800 |
| 2017/07/27 | 5,100 | 5,130 | 5,010 | 5,080 | 27,400 |
| 2017/07/26 | 5,020 | 5,170 | 5,020 | 5,100 | 41,400 |
| 2017/07/25 | 5,060 | 5,090 | 4,980 | 5,000 | 22,200 |
| 2017/07/24 | 5,070 | 5,100 | 5,010 | 5,050 | 22,100 |
| 2017/07/21 | 5,130 | 5,140 | 4,980 | 5,000 | 60,800 |
| 2017/07/20 | 5,140 | 5,180 | 5,040 | 5,090 | 66,300 |
| 2017/07/19 | 5,180 | 5,290 | 5,100 | 5,160 | 54,100 |
| 2017/07/18 | 5,280 | 5,320 | 5,140 | 5,180 | 77,000 |
| 2017/07/14 | 5,100 | 5,240 | 5,040 | 5,230 | 98,500 |
| 2017/07/13 | 5,050 | 5,100 | 5,000 | 5,000 | 62,800 |
| 2017/07/12 | 5,230 | 5,310 | 4,955 | 5,030 | 148,800 |
| 2017/07/11 | 5,000 | 5,230 | 4,970 | 5,190 | 125,200 |
| 2017/07/10 | 4,885 | 5,020 | 4,875 | 4,995 | 33,800 |
| 2017/07/07 | 4,870 | 4,960 | 4,850 | 4,900 | 23,700 |
| 2017/07/06 | 4,935 | 4,940 | 4,870 | 4,890 | 29,700 |
| 2017/07/05 | 4,955 | 4,985 | 4,835 | 4,935 | 47,900 |
| 2017/07/04 | 4,975 | 5,130 | 4,875 | 4,885 | 97,800 |
| 2017/07/03 | 4,790 | 4,980 | 4,790 | 4,895 | 50,600 |
| 2017/06/30 | 4,725 | 4,810 | 4,650 | 4,775 | 79,300 |
| 2017/06/29 | 5,010 | 5,060 | 4,780 | 4,820 | 88,000 |
| 2017/06/28 | 5,140 | 5,160 | 4,825 | 4,925 | 122,600 |
| 2017/06/27 | 5,260 | 5,280 | 5,060 | 5,200 | 75,200 |
| 2017/06/26 | 5,200 | 5,330 | 5,150 | 5,190 | 142,800 |
| 2017/06/23 | 5,300 | 5,300 | 5,030 | 5,100 | 123,600 |
| 2017/06/22 | 5,100 | 5,290 | 5,020 | 5,290 | 139,400 |
| 2017/06/21 | 5,060 | 5,240 | 4,995 | 4,995 | 196,900 |
| 2017/06/20 | 4,780 | 5,050 | 4,780 | 5,020 | 158,300 |
| 2017/06/19 | 4,600 | 4,920 | 4,600 | 4,765 | 138,600 |
| 2017/06/16 | 4,775 | 4,820 | 4,490 | 4,595 | 166,500 |
| 2017/06/15 | 4,720 | 4,820 | 4,490 | 4,760 | 187,200 |
| 2017/06/14 | 5,070 | 5,090 | 4,805 | 4,845 | 134,700 |
| 2017/06/13 | 5,010 | 5,180 | 4,995 | 5,030 | 59,700 |
| 2017/06/12 | 5,200 | 5,200 | 4,975 | 5,090 | 123,100 |
| 2017/06/09 | 5,130 | 5,310 | 5,110 | 5,270 | 129,500 |
| 2017/06/08 | 5,120 | 5,210 | 4,995 | 5,070 | 108,500 |
| 2017/06/07 | 4,855 | 5,050 | 4,825 | 5,050 | 105,300 |
| 2017/06/06 | 5,230 | 5,230 | 4,925 | 4,925 | 177,400 |
| 2017/06/05 | 5,150 | 5,320 | 5,000 | 5,280 | 167,700 |
| 2017/06/02 | 5,490 | 5,590 | 5,210 | 5,210 | 246,600 |
| 2017/06/01 | 5,250 | 5,600 | 5,220 | 5,450 | 407,200 |
| 2017/05/31 | 5,100 | 5,280 | 5,050 | 5,210 | 196,500 |
| 2017/05/30 | 5,150 | 5,240 | 4,865 | 5,110 | 298,300 |
| 2017/05/29 | 5,020 | 5,410 | 4,950 | 5,050 | 695,600 |
| 2017/05/26 | 4,940 | 5,090 | 4,750 | 4,785 | 275,600 |
| 2017/05/25 | 4,590 | 5,040 | 4,590 | 4,915 | 473,300 |
| 2017/05/24 | 4,630 | 4,680 | 4,510 | 4,605 | 134,800 |
| 2017/05/23 | 4,715 | 4,875 | 4,535 | 4,560 | 413,700 |
| 2017/05/22 | 4,500 | 4,775 | 4,425 | 4,715 | 491,900 |
| 2017/05/19 | 4,350 | 4,495 | 4,240 | 4,395 | 558,000 |
| 2017/05/18 | 4,200 | 4,275 | 4,050 | 4,265 | 425,400 |
| 2017/05/17 | 4,150 | 4,380 | 4,000 | 4,375 | 445,000 |
| 2017/05/16 | 3,935 | 4,360 | 3,855 | 4,080 | 847,600 |
| 2017/05/15 | 4,205 | 4,305 | 3,810 | 3,865 | 609,200 |
| 2017/05/12 | 3,940 | 3,995 | 3,855 | 3,950 | 95,400 |
| 2017/05/11 | 3,870 | 4,010 | 3,830 | 4,000 | 146,200 |
| 2017/05/10 | 3,710 | 3,950 | 3,710 | 3,795 | 75,600 |
| 2017/05/09 | 3,755 | 3,780 | 3,710 | 3,710 | 41,800 |
| 2017/05/08 | 3,750 | 3,800 | 3,710 | 3,735 | 54,100 |
| 2017/05/02 | 3,890 | 3,910 | 3,710 | 3,755 | 109,600 |
| 2017/05/01 | 3,980 | 4,040 | 3,875 | 3,890 | 135,900 |
| 2017/04/28 | 3,870 | 3,960 | 3,770 | 3,940 | 108,500 |
| 2017/04/27 | 3,930 | 3,945 | 3,805 | 3,870 | 141,100 |
| 2017/04/26 | 3,695 | 4,040 | 3,665 | 3,910 | 332,000 |
| 2017/04/25 | 3,560 | 3,660 | 3,490 | 3,625 | 72,600 |
| 2017/04/24 | 3,510 | 3,570 | 3,360 | 3,535 | 51,200 |
| 2017/04/21 | 3,685 | 3,735 | 3,495 | 3,530 | 72,800 |
| 2017/04/20 | 3,620 | 3,645 | 3,535 | 3,630 | 68,400 |
| 2017/04/19 | 3,410 | 3,650 | 3,405 | 3,610 | 104,600 |
| 2017/04/18 | 3,450 | 3,550 | 3,430 | 3,495 | 81,200 |
| 2017/04/17 | 3,085 | 3,440 | 3,065 | 3,440 | 154,200 |
| 2017/04/14 | 3,110 | 3,175 | 2,990 | 3,040 | 68,800 |
| 2017/04/13 | 2,980 | 3,205 | 2,980 | 3,115 | 62,500 |
| 2017/04/12 | 3,240 | 3,250 | 2,950 | 3,105 | 130,300 |
| 2017/04/11 | 3,565 | 3,595 | 3,365 | 3,365 | 92,800 |
| 2017/04/10 | 3,520 | 3,605 | 3,450 | 3,525 | 126,700 |
| 2017/04/07 | 3,515 | 3,575 | 3,275 | 3,450 | 224,300 |
| 2017/04/06 | 3,415 | 3,565 | 3,330 | 3,400 | 337,100 |
| 2017/04/05 | 3,600 | 3,690 | 3,320 | 3,555 | 305,200 |
| 2017/04/04 | 3,815 | 3,885 | 3,315 | 3,595 | 468,100 |
| 2017/04/03 | 4,040 | 4,265 | 3,855 | 3,885 | 960,300 |
| 2017/03/31 | 3,825 | 3,995 | 3,750 | 3,995 | 334,800 |
| 2017/03/30 | 3,775 | 3,965 | 3,730 | 3,780 | 346,300 |
| 2017/03/29 | 3,780 | 3,830 | 3,595 | 3,790 | 245,600 |
| 2017/03/28 | 4,130 | 4,200 | 3,710 | 3,770 | 553,000 |
| 2017/03/27 | 4,015 | 4,195 | 3,910 | 4,075 | 708,400 |
| 2017/03/24 | 4,000 | 4,090 | 3,815 | 3,950 | 1,107,000 |
| 2017/03/23 | 3,650 | 4,150 | 3,585 | 4,020 | 2,320,500 |
| 2017/03/22 | 3,370 | 3,800 | 3,355 | 3,630 | 962,500 |
| 2017/03/21 | 3,695 | 3,730 | 3,435 | 3,510 | 552,800 |
| 2017/03/17 | 3,690 | 3,900 | 3,520 | 3,690 | 2,282,600 |
| 2017/03/16 | 3,330 | 3,750 | 3,150 | 3,480 | 3,394,900 |