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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,600 | 3,655 | 3,525 | 3,635 | 67,000 |
| 2019/12/27 | 3,670 | 3,725 | 3,590 | 3,590 | 186,300 |
| 2019/12/26 | 3,665 | 3,705 | 3,610 | 3,630 | 82,200 |
| 2019/12/25 | 3,555 | 3,670 | 3,500 | 3,650 | 79,300 |
| 2019/12/24 | 3,580 | 3,600 | 3,480 | 3,560 | 52,600 |
| 2019/12/23 | 3,565 | 3,615 | 3,530 | 3,580 | 54,200 |
| 2019/12/20 | 3,420 | 3,540 | 3,420 | 3,520 | 60,600 |
| 2019/12/19 | 3,420 | 3,470 | 3,410 | 3,430 | 26,200 |
| 2019/12/18 | 3,505 | 3,505 | 3,400 | 3,425 | 49,200 |
| 2019/12/17 | 3,455 | 3,510 | 3,405 | 3,505 | 38,800 |
| 2019/12/16 | 3,405 | 3,535 | 3,390 | 3,465 | 34,400 |
| 2019/12/13 | 3,395 | 3,420 | 3,375 | 3,395 | 49,600 |
| 2019/12/12 | 3,420 | 3,450 | 3,385 | 3,400 | 37,200 |
| 2019/12/11 | 3,490 | 3,545 | 3,440 | 3,450 | 32,300 |
| 2019/12/10 | 3,530 | 3,540 | 3,475 | 3,485 | 28,700 |
| 2019/12/09 | 3,590 | 3,610 | 3,475 | 3,495 | 44,900 |
| 2019/12/06 | 3,430 | 3,615 | 3,430 | 3,580 | 73,200 |
| 2019/12/05 | 3,570 | 3,570 | 3,400 | 3,430 | 120,200 |
| 2019/12/04 | 3,615 | 3,640 | 3,535 | 3,570 | 67,800 |
| 2019/12/03 | 3,645 | 3,670 | 3,605 | 3,615 | 76,900 |
| 2019/12/02 | 3,700 | 3,735 | 3,635 | 3,655 | 89,300 |
| 2019/11/29 | 3,695 | 3,695 | 3,620 | 3,645 | 118,200 |
| 2019/11/28 | 3,770 | 3,785 | 3,660 | 3,680 | 260,800 |
| 2019/11/27 | 3,830 | 3,930 | 3,750 | 3,750 | 171,600 |
| 2019/11/26 | 3,800 | 3,935 | 3,775 | 3,860 | 91,800 |
| 2019/11/25 | 3,850 | 3,885 | 3,760 | 3,800 | 59,700 |
| 2019/11/22 | 3,900 | 3,910 | 3,815 | 3,855 | 40,800 |
| 2019/11/21 | 3,885 | 3,975 | 3,850 | 3,875 | 70,100 |
| 2019/11/20 | 3,895 | 3,930 | 3,785 | 3,885 | 85,900 |
| 2019/11/19 | 4,000 | 4,030 | 3,845 | 3,900 | 266,100 |
| 2019/11/18 | 3,655 | 3,755 | 3,615 | 3,740 | 58,300 |
| 2019/11/15 | 3,600 | 3,700 | 3,555 | 3,605 | 46,900 |
| 2019/11/14 | 3,780 | 3,780 | 3,610 | 3,620 | 56,000 |
| 2019/11/13 | 3,635 | 3,745 | 3,575 | 3,715 | 60,500 |
| 2019/11/12 | 3,620 | 3,780 | 3,535 | 3,640 | 148,900 |
| 2019/11/11 | 3,975 | 4,050 | 3,695 | 3,710 | 271,300 |
| 2019/11/08 | 4,535 | 4,580 | 4,370 | 4,395 | 42,500 |
| 2019/11/07 | 4,450 | 4,630 | 4,405 | 4,535 | 29,700 |
| 2019/11/06 | 4,625 | 4,645 | 4,460 | 4,510 | 35,900 |
| 2019/11/05 | 4,740 | 4,740 | 4,600 | 4,625 | 26,000 |
| 2019/11/01 | 4,535 | 4,635 | 4,465 | 4,600 | 21,900 |
| 2019/10/31 | 4,675 | 4,680 | 4,530 | 4,580 | 25,500 |
| 2019/10/30 | 4,700 | 4,820 | 4,525 | 4,615 | 68,100 |
| 2019/10/29 | 4,420 | 4,725 | 4,320 | 4,700 | 111,100 |
| 2019/10/28 | 4,545 | 4,610 | 4,430 | 4,440 | 38,800 |
| 2019/10/25 | 4,725 | 4,885 | 4,430 | 4,545 | 140,900 |
| 2019/10/24 | 4,590 | 4,845 | 4,590 | 4,725 | 124,900 |
| 2019/10/23 | 4,345 | 4,600 | 4,285 | 4,590 | 119,300 |
| 2019/10/21 | 4,225 | 4,370 | 4,165 | 4,345 | 59,700 |
| 2019/10/18 | 4,055 | 4,190 | 4,025 | 4,180 | 26,300 |
| 2019/10/17 | 4,200 | 4,390 | 4,055 | 4,090 | 121,100 |
| 2019/10/16 | 4,100 | 4,185 | 3,890 | 3,965 | 52,800 |
| 2019/10/15 | 4,180 | 4,195 | 4,050 | 4,110 | 25,000 |
| 2019/10/11 | 4,250 | 4,270 | 4,060 | 4,165 | 51,800 |
| 2019/10/10 | 4,395 | 4,440 | 4,240 | 4,270 | 64,100 |
| 2019/10/09 | 4,110 | 4,350 | 4,055 | 4,350 | 69,200 |
| 2019/10/08 | 4,100 | 4,235 | 4,050 | 4,120 | 65,600 |
| 2019/10/07 | 3,990 | 4,115 | 3,935 | 4,005 | 34,800 |
| 2019/10/04 | 3,845 | 3,910 | 3,805 | 3,865 | 13,800 |
| 2019/10/03 | 3,825 | 3,865 | 3,745 | 3,790 | 27,200 |
| 2019/10/02 | 3,905 | 3,975 | 3,840 | 3,905 | 17,200 |
| 2019/10/01 | 3,950 | 3,950 | 3,830 | 3,900 | 27,600 |
| 2019/09/30 | 4,045 | 4,095 | 3,890 | 3,950 | 35,700 |
| 2019/09/27 | 4,120 | 4,300 | 4,005 | 4,045 | 72,100 |
| 2019/09/26 | 3,965 | 4,140 | 3,965 | 4,080 | 33,400 |
| 2019/09/25 | 3,945 | 4,020 | 3,845 | 3,980 | 38,500 |
| 2019/09/24 | 3,955 | 4,015 | 3,910 | 3,945 | 26,400 |
| 2019/09/20 | 3,990 | 4,045 | 3,895 | 3,915 | 52,100 |
| 2019/09/19 | 3,775 | 3,970 | 3,775 | 3,920 | 57,100 |
| 2019/09/18 | 3,670 | 3,885 | 3,660 | 3,820 | 125,700 |
| 2019/09/17 | 3,365 | 3,600 | 3,365 | 3,600 | 29,200 |
| 2019/09/13 | 3,510 | 3,510 | 3,355 | 3,365 | 13,200 |
| 2019/09/12 | 3,460 | 3,525 | 3,390 | 3,420 | 15,500 |
| 2019/09/11 | 3,450 | 3,480 | 3,380 | 3,455 | 10,600 |
| 2019/09/10 | 3,525 | 3,540 | 3,405 | 3,415 | 25,800 |
| 2019/09/09 | 3,620 | 3,620 | 3,490 | 3,525 | 27,600 |
| 2019/09/06 | 3,405 | 3,635 | 3,395 | 3,535 | 62,000 |
| 2019/09/05 | 3,370 | 3,465 | 3,370 | 3,410 | 20,800 |
| 2019/09/04 | 3,400 | 3,440 | 3,355 | 3,390 | 19,600 |
| 2019/09/03 | 3,415 | 3,460 | 3,385 | 3,405 | 14,100 |
| 2019/09/02 | 3,350 | 3,440 | 3,350 | 3,415 | 21,800 |
| 2019/08/30 | 3,310 | 3,350 | 3,245 | 3,330 | 21,200 |
| 2019/08/29 | 3,275 | 3,315 | 3,215 | 3,255 | 20,100 |
| 2019/08/28 | 3,350 | 3,450 | 3,275 | 3,285 | 16,700 |
| 2019/08/27 | 3,300 | 3,335 | 3,240 | 3,330 | 11,200 |
| 2019/08/26 | 3,220 | 3,285 | 3,205 | 3,250 | 21,200 |
| 2019/08/23 | 3,325 | 3,360 | 3,290 | 3,325 | 15,400 |
| 2019/08/22 | 3,400 | 3,500 | 3,315 | 3,325 | 37,000 |
| 2019/08/21 | 3,415 | 3,520 | 3,360 | 3,385 | 28,900 |
| 2019/08/20 | 3,315 | 3,445 | 3,315 | 3,400 | 25,900 |
| 2019/08/19 | 3,395 | 3,395 | 3,225 | 3,260 | 31,500 |
| 2019/08/16 | 3,400 | 3,465 | 3,335 | 3,340 | 34,300 |
| 2019/08/15 | 3,305 | 3,460 | 3,290 | 3,395 | 46,600 |
| 2019/08/14 | 3,495 | 3,565 | 3,385 | 3,410 | 51,200 |
| 2019/08/13 | 3,660 | 3,695 | 3,390 | 3,390 | 78,900 |
| 2019/08/09 | 3,850 | 4,000 | 3,700 | 3,735 | 176,300 |
| 2019/08/08 | 3,485 | 3,795 | 3,485 | 3,785 | 60,300 |
| 2019/08/07 | 3,525 | 3,660 | 3,455 | 3,485 | 41,100 |
| 2019/08/06 | 3,290 | 3,640 | 3,250 | 3,565 | 71,200 |
| 2019/08/05 | 3,805 | 3,805 | 3,430 | 3,500 | 95,700 |
| 2019/08/02 | 3,865 | 3,940 | 3,775 | 3,785 | 68,900 |
| 2019/08/01 | 3,660 | 3,980 | 3,640 | 3,970 | 80,600 |
| 2019/07/31 | 3,615 | 3,745 | 3,575 | 3,675 | 32,500 |
| 2019/07/30 | 3,585 | 3,775 | 3,550 | 3,645 | 42,600 |
| 2019/07/29 | 3,590 | 3,670 | 3,555 | 3,580 | 18,700 |
| 2019/07/26 | 3,505 | 3,625 | 3,505 | 3,595 | 37,600 |
| 2019/07/25 | 3,675 | 3,700 | 3,605 | 3,610 | 23,500 |
| 2019/07/24 | 3,610 | 3,735 | 3,550 | 3,710 | 41,700 |
| 2019/07/23 | 3,610 | 3,730 | 3,560 | 3,620 | 55,200 |
| 2019/07/22 | 3,680 | 3,715 | 3,550 | 3,580 | 65,400 |
| 2019/07/19 | 3,750 | 3,910 | 3,695 | 3,725 | 68,600 |
| 2019/07/18 | 3,950 | 3,955 | 3,735 | 3,740 | 78,800 |
| 2019/07/17 | 4,055 | 4,120 | 3,760 | 3,990 | 150,900 |
| 2019/07/16 | 4,105 | 4,180 | 3,945 | 4,110 | 102,500 |
| 2019/07/12 | 4,315 | 4,390 | 4,060 | 4,095 | 133,900 |
| 2019/07/11 | 4,385 | 4,385 | 4,150 | 4,195 | 134,600 |
| 2019/07/10 | 4,490 | 4,540 | 4,375 | 4,385 | 87,000 |
| 2019/07/09 | 4,250 | 4,640 | 4,190 | 4,550 | 206,500 |
| 2019/07/08 | 4,505 | 4,565 | 4,225 | 4,270 | 167,000 |
| 2019/07/05 | 4,750 | 4,755 | 4,410 | 4,505 | 159,700 |
| 2019/07/04 | 4,935 | 4,945 | 4,525 | 4,710 | 266,400 |
| 2019/07/03 | 4,455 | 4,875 | 4,390 | 4,705 | 412,300 |
| 2019/07/02 | 3,770 | 4,180 | 3,765 | 4,175 | 116,600 |
| 2019/07/01 | 3,850 | 3,920 | 3,725 | 3,820 | 87,900 |
| 2019/06/28 | 3,595 | 3,770 | 3,500 | 3,695 | 51,700 |
| 2019/06/27 | 3,750 | 3,750 | 3,555 | 3,600 | 66,700 |
| 2019/06/26 | 3,550 | 3,945 | 3,400 | 3,760 | 142,400 |
| 2019/06/26 | 1 -> 2.00 分割 | ||||
| 2019/06/25 | 7,050 | 7,160 | 6,620 | 6,730 | 58,200 |
| 2019/06/24 | 7,730 | 7,800 | 7,140 | 7,310 | 50,800 |
| 2019/06/21 | 7,730 | 7,770 | 7,430 | 7,580 | 50,700 |
| 2019/06/20 | 7,150 | 7,640 | 6,910 | 7,640 | 91,200 |
| 2019/06/19 | 6,970 | 7,470 | 6,880 | 7,300 | 95,300 |
| 2019/06/18 | 6,690 | 6,900 | 6,550 | 6,790 | 43,900 |
| 2019/06/17 | 6,600 | 6,870 | 6,450 | 6,500 | 50,000 |
| 2019/06/14 | 6,080 | 6,700 | 6,040 | 6,500 | 82,300 |
| 2019/06/13 | 6,020 | 6,040 | 5,890 | 6,010 | 17,000 |
| 2019/06/12 | 5,830 | 6,060 | 5,800 | 5,970 | 15,800 |
| 2019/06/11 | 5,870 | 5,870 | 5,700 | 5,840 | 13,900 |
| 2019/06/10 | 5,980 | 6,160 | 5,800 | 5,870 | 27,000 |
| 2019/06/07 | 5,690 | 5,970 | 5,650 | 5,900 | 23,300 |
| 2019/06/06 | 5,790 | 5,860 | 5,630 | 5,630 | 16,800 |
| 2019/06/05 | 5,560 | 5,760 | 5,500 | 5,760 | 20,700 |
| 2019/06/04 | 5,400 | 5,520 | 5,190 | 5,460 | 18,700 |
| 2019/06/03 | 5,530 | 5,590 | 5,140 | 5,480 | 37,700 |
| 2019/05/31 | 5,840 | 5,860 | 5,580 | 5,620 | 30,600 |
| 2019/05/30 | 6,060 | 6,130 | 5,810 | 5,840 | 51,100 |
| 2019/05/29 | 5,990 | 6,150 | 5,890 | 6,150 | 49,700 |
| 2019/05/28 | 5,370 | 6,170 | 5,370 | 5,730 | 64,100 |
| 2019/05/27 | 5,150 | 5,380 | 5,150 | 5,360 | 14,600 |
| 2019/05/24 | 5,010 | 5,170 | 4,960 | 5,150 | 14,500 |
| 2019/05/23 | 5,080 | 5,180 | 5,010 | 5,100 | 13,000 |
| 2019/05/22 | 5,250 | 5,300 | 5,110 | 5,140 | 15,500 |
| 2019/05/21 | 5,280 | 5,330 | 5,160 | 5,230 | 17,500 |
| 2019/05/20 | 5,150 | 5,360 | 5,080 | 5,340 | 21,600 |
| 2019/05/17 | 4,990 | 5,110 | 4,965 | 5,090 | 13,400 |
| 2019/05/16 | 5,100 | 5,100 | 4,935 | 4,945 | 13,800 |
| 2019/05/15 | 5,120 | 5,220 | 4,885 | 5,120 | 29,200 |
| 2019/05/14 | 4,780 | 5,180 | 4,760 | 4,945 | 76,600 |
| 2019/05/13 | 4,600 | 4,730 | 4,560 | 4,720 | 16,300 |
| 2019/05/10 | 4,465 | 4,595 | 4,465 | 4,530 | 8,300 |
| 2019/05/09 | 4,600 | 4,600 | 4,440 | 4,455 | 5,100 |
| 2019/05/08 | 4,495 | 4,625 | 4,450 | 4,590 | 6,500 |
| 2019/05/07 | 4,435 | 4,640 | 4,420 | 4,495 | 9,900 |
| 2019/04/26 | 4,345 | 4,410 | 4,345 | 4,410 | 2,600 |
| 2019/04/25 | 4,440 | 4,440 | 4,350 | 4,400 | 3,700 |
| 2019/04/24 | 4,330 | 4,470 | 4,300 | 4,445 | 5,000 |
| 2019/04/23 | 4,300 | 4,365 | 4,255 | 4,355 | 6,900 |
| 2019/04/22 | 4,360 | 4,360 | 4,250 | 4,255 | 4,500 |
| 2019/04/19 | 4,435 | 4,435 | 4,325 | 4,325 | 5,600 |
| 2019/04/18 | 4,510 | 4,510 | 4,425 | 4,425 | 4,400 |
| 2019/04/17 | 4,510 | 4,565 | 4,475 | 4,505 | 3,900 |
| 2019/04/16 | 4,495 | 4,535 | 4,485 | 4,505 | 1,700 |
| 2019/04/15 | 4,600 | 4,605 | 4,440 | 4,485 | 7,300 |
| 2019/04/12 | 4,675 | 4,685 | 4,550 | 4,570 | 5,900 |
| 2019/04/11 | 4,645 | 4,690 | 4,645 | 4,680 | 2,700 |
| 2019/04/10 | 4,540 | 4,680 | 4,540 | 4,640 | 7,200 |
| 2019/04/09 | 4,680 | 4,690 | 4,440 | 4,515 | 13,400 |
| 2019/04/08 | 4,745 | 4,745 | 4,660 | 4,670 | 8,100 |
| 2019/04/05 | 4,620 | 4,750 | 4,610 | 4,700 | 19,800 |
| 2019/04/04 | 4,695 | 4,695 | 4,595 | 4,620 | 8,400 |
| 2019/04/03 | 4,590 | 4,695 | 4,535 | 4,655 | 14,900 |
| 2019/04/02 | 4,630 | 4,700 | 4,525 | 4,590 | 25,300 |
| 2019/04/01 | 4,400 | 4,560 | 4,380 | 4,560 | 28,800 |
| 2019/03/29 | 4,350 | 4,350 | 4,295 | 4,300 | 5,800 |
| 2019/03/28 | 4,400 | 4,400 | 4,310 | 4,315 | 6,900 |
| 2019/03/27 | 4,250 | 4,385 | 4,250 | 4,380 | 16,300 |
| 2019/03/26 | 4,225 | 4,290 | 4,225 | 4,235 | 5,100 |
| 2019/03/25 | 4,205 | 4,240 | 4,200 | 4,220 | 5,300 |
| 2019/03/22 | 4,320 | 4,355 | 4,300 | 4,310 | 4,700 |
| 2019/03/20 | 4,360 | 4,360 | 4,300 | 4,315 | 2,800 |
| 2019/03/19 | 4,385 | 4,385 | 4,300 | 4,360 | 7,100 |
| 2019/03/18 | 4,305 | 4,410 | 4,305 | 4,385 | 6,100 |
| 2019/03/15 | 4,260 | 4,375 | 4,260 | 4,325 | 7,100 |
| 2019/03/14 | 4,325 | 4,330 | 4,205 | 4,280 | 11,300 |
| 2019/03/13 | 4,370 | 4,395 | 4,300 | 4,335 | 8,400 |
| 2019/03/12 | 4,380 | 4,415 | 4,330 | 4,370 | 6,600 |
| 2019/03/11 | 4,340 | 4,415 | 4,210 | 4,335 | 11,500 |
| 2019/03/08 | 4,460 | 4,470 | 4,290 | 4,330 | 13,800 |
| 2019/03/07 | 4,540 | 4,540 | 4,440 | 4,495 | 10,600 |
| 2019/03/06 | 4,440 | 4,540 | 4,440 | 4,520 | 12,100 |
| 2019/03/05 | 4,435 | 4,495 | 4,380 | 4,440 | 15,700 |
| 2019/03/04 | 4,490 | 4,565 | 4,450 | 4,480 | 29,800 |
| 2019/03/01 | 4,310 | 4,435 | 4,310 | 4,405 | 41,300 |
| 2019/02/28 | 4,220 | 4,355 | 4,210 | 4,355 | 43,400 |
| 2019/02/27 | 4,215 | 4,260 | 4,175 | 4,245 | 81,500 |
| 2019/02/26 | 4,360 | 4,400 | 4,320 | 4,320 | 24,400 |
| 2019/02/25 | 4,405 | 4,430 | 4,380 | 4,410 | 12,000 |
| 2019/02/22 | 4,450 | 4,480 | 4,400 | 4,430 | 23,300 |
| 2019/02/21 | 4,700 | 4,700 | 4,275 | 4,405 | 80,400 |
| 2019/02/20 | 4,795 | 4,800 | 4,710 | 4,750 | 6,700 |
| 2019/02/19 | 4,795 | 4,845 | 4,760 | 4,785 | 4,800 |
| 2019/02/18 | 4,770 | 4,870 | 4,770 | 4,790 | 5,300 |
| 2019/02/15 | 4,950 | 5,000 | 4,800 | 4,800 | 15,300 |
| 2019/02/14 | 5,140 | 5,180 | 4,930 | 4,950 | 22,200 |
| 2019/02/13 | 5,640 | 5,740 | 5,580 | 5,600 | 10,500 |
| 2019/02/12 | 5,600 | 5,600 | 5,410 | 5,500 | 2,700 |
| 2019/02/08 | 5,610 | 5,610 | 5,320 | 5,500 | 4,100 |
| 2019/02/07 | 5,630 | 5,640 | 5,550 | 5,600 | 2,400 |
| 2019/02/06 | 5,650 | 5,670 | 5,540 | 5,670 | 2,300 |
| 2019/02/05 | 5,680 | 5,710 | 5,600 | 5,650 | 1,600 |
| 2019/02/04 | 5,510 | 5,690 | 5,510 | 5,580 | 3,900 |
| 2019/02/01 | 5,740 | 5,740 | 5,520 | 5,520 | 2,700 |
| 2019/01/31 | 5,520 | 5,750 | 5,510 | 5,640 | 6,000 |
| 2019/01/30 | 5,510 | 5,510 | 5,420 | 5,510 | 1,700 |
| 2019/01/29 | 5,480 | 5,570 | 5,400 | 5,510 | 2,200 |
| 2019/01/28 | 5,540 | 5,580 | 5,410 | 5,410 | 1,400 |
| 2019/01/25 | 5,500 | 5,570 | 5,500 | 5,540 | 1,400 |
| 2019/01/24 | 5,380 | 5,460 | 5,380 | 5,430 | 900 |
| 2019/01/23 | 5,410 | 5,490 | 5,400 | 5,440 | 1,600 |
| 2019/01/22 | 5,570 | 5,570 | 5,350 | 5,460 | 3,200 |
| 2019/01/21 | 5,590 | 5,590 | 5,500 | 5,540 | 2,600 |
| 2019/01/18 | 5,770 | 5,840 | 5,430 | 5,510 | 10,400 |
| 2019/01/17 | 5,630 | 5,670 | 5,570 | 5,670 | 4,500 |
| 2019/01/16 | 5,680 | 5,680 | 5,550 | 5,610 | 3,400 |
| 2019/01/15 | 5,500 | 5,630 | 5,500 | 5,620 | 3,300 |
| 2019/01/11 | 5,700 | 5,840 | 5,520 | 5,580 | 7,900 |
| 2019/01/10 | 5,570 | 5,720 | 5,420 | 5,600 | 5,500 |
| 2019/01/09 | 5,690 | 5,920 | 5,560 | 5,730 | 7,900 |
| 2019/01/08 | 5,870 | 5,990 | 5,520 | 5,700 | 11,300 |
| 2019/01/07 | 5,460 | 5,850 | 5,460 | 5,670 | 12,400 |
| 2019/01/04 | 4,970 | 5,440 | 4,945 | 5,360 | 8,300 |