ＵＵＵＭ(3990)の株価時系列情報
ＵＵＵＭ(3990)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 | 5,190 | 5,220 | 5,150 | 5,180 | 42,700 |
| 2017/12/28 | 5,240 | 5,320 | 5,090 | 5,130 | 109,200 |
| 2017/12/27 | 4,910 | 5,190 | 4,900 | 5,150 | 63,000 |
| 2017/12/26 | 4,950 | 4,980 | 4,885 | 4,895 | 52,000 |
| 2017/12/25 | 5,040 | 5,040 | 4,955 | 5,000 | 77,800 |
| 2017/12/22 | 4,890 | 4,950 | 4,835 | 4,950 | 53,800 |
| 2017/12/21 | 4,760 | 4,880 | 4,725 | 4,850 | 34,100 |
| 2017/12/20 | 4,865 | 4,865 | 4,760 | 4,765 | 54,300 |
| 2017/12/19 | 4,820 | 4,935 | 4,805 | 4,890 | 43,700 |
| 2017/12/18 | 4,935 | 4,945 | 4,775 | 4,820 | 65,600 |
| 2017/12/15 | 4,970 | 4,970 | 4,905 | 4,920 | 25,300 |
| 2017/12/14 | 4,975 | 4,980 | 4,920 | 4,950 | 33,500 |
| 2017/12/13 | 4,995 | 5,010 | 4,955 | 4,965 | 33,800 |
| 2017/12/12 | 5,100 | 5,100 | 5,000 | 5,020 | 23,500 |
| 2017/12/11 | 5,120 | 5,140 | 5,050 | 5,100 | 21,600 |
| 2017/12/08 | 5,010 | 5,090 | 4,970 | 5,090 | 31,500 |
| 2017/12/07 | 4,955 | 5,010 | 4,950 | 5,000 | 47,400 |
| 2017/12/06 | 5,000 | 5,030 | 4,920 | 4,955 | 40,500 |
| 2017/12/05 | 5,030 | 5,070 | 4,980 | 5,040 | 20,900 |
| 2017/12/04 | 5,080 | 5,080 | 5,030 | 5,040 | 27,300 |
| 2017/12/01 | 4,995 | 5,060 | 4,910 | 5,050 | 72,900 |
| 2017/11/30 | 5,120 | 5,170 | 4,975 | 5,030 | 73,100 |
| 2017/11/29 | 5,270 | 5,270 | 5,130 | 5,140 | 35,400 |
| 2017/11/28 | 5,260 | 5,260 | 5,180 | 5,220 | 35,300 |
| 2017/11/27 | 5,340 | 5,380 | 5,250 | 5,310 | 31,600 |
| 2017/11/24 | 5,380 | 5,380 | 5,280 | 5,340 | 36,500 |
| 2017/11/22 | 5,410 | 5,420 | 5,310 | 5,330 | 79,600 |
| 2017/11/21 | 5,230 | 5,340 | 5,170 | 5,320 | 53,100 |
| 2017/11/20 | 5,220 | 5,220 | 5,110 | 5,200 | 35,700 |
| 2017/11/17 | 5,190 | 5,200 | 5,100 | 5,200 | 23,300 |
| 2017/11/16 | 5,110 | 5,150 | 5,060 | 5,120 | 28,700 |
| 2017/11/15 | 5,180 | 5,230 | 5,020 | 5,050 | 50,900 |
| 2017/11/14 | 5,270 | 5,280 | 5,180 | 5,190 | 20,300 |
| 2017/11/13 | 5,220 | 5,290 | 5,190 | 5,260 | 30,800 |
| 2017/11/10 | 5,180 | 5,230 | 5,020 | 5,170 | 66,200 |
| 2017/11/09 | 5,330 | 5,360 | 5,200 | 5,240 | 61,500 |
| 2017/11/08 | 5,310 | 5,360 | 5,250 | 5,340 | 46,300 |
| 2017/11/07 | 5,520 | 5,530 | 5,340 | 5,400 | 73,300 |
| 2017/11/06 | 5,340 | 5,530 | 5,300 | 5,490 | 93,500 |
| 2017/11/02 | 5,240 | 5,410 | 5,140 | 5,340 | 70,300 |
| 2017/11/01 | 5,270 | 5,310 | 5,200 | 5,200 | 64,200 |
| 2017/10/31 | 5,360 | 5,370 | 5,240 | 5,310 | 70,900 |
| 2017/10/30 | 5,400 | 5,540 | 5,360 | 5,400 | 76,600 |
| 2017/10/27 | 5,560 | 5,560 | 5,430 | 5,430 | 68,400 |
| 2017/10/26 | 5,390 | 5,590 | 5,390 | 5,520 | 138,400 |
| 2017/10/25 | 5,610 | 5,790 | 5,350 | 5,400 | 474,300 |
| 2017/10/24 | 5,650 | 5,770 | 5,420 | 5,610 | 500,400 |
| 2017/10/23 | 5,390 | 5,750 | 5,310 | 5,750 | 1,046,500 |
| 2017/10/20 | 4,965 | 5,140 | 4,920 | 5,020 | 75,700 |
| 2017/10/19 | 4,980 | 4,990 | 4,910 | 4,950 | 77,700 |
| 2017/10/18 | 5,080 | 5,110 | 4,990 | 5,030 | 72,600 |
| 2017/10/17 | 5,220 | 5,250 | 5,110 | 5,110 | 54,400 |
| 2017/10/16 | 5,140 | 5,200 | 5,050 | 5,190 | 68,500 |
| 2017/10/13 | 5,310 | 5,340 | 5,110 | 5,150 | 131,400 |
| 2017/10/12 | 5,260 | 5,340 | 5,220 | 5,280 | 62,900 |
| 2017/10/11 | 5,500 | 5,510 | 5,290 | 5,310 | 119,400 |
| 2017/10/10 | 5,400 | 5,520 | 5,320 | 5,490 | 109,300 |
| 2017/10/06 | 5,150 | 5,460 | 5,130 | 5,460 | 219,000 |
| 2017/10/05 | 5,000 | 5,220 | 4,965 | 5,110 | 93,700 |
| 2017/10/04 | 5,300 | 5,330 | 5,020 | 5,060 | 127,800 |
| 2017/10/03 | 5,560 | 5,590 | 5,250 | 5,260 | 156,200 |
| 2017/10/02 | 5,740 | 5,800 | 5,520 | 5,530 | 191,000 |
| 2017/09/29 | 5,520 | 5,690 | 5,440 | 5,680 | 270,300 |
| 2017/09/28 | 5,480 | 5,750 | 5,330 | 5,500 | 670,800 |
| 2017/09/27 | 5,060 | 5,440 | 4,920 | 5,390 | 463,200 |
| 2017/09/26 | 5,240 | 5,340 | 5,000 | 5,020 | 302,800 |
| 2017/09/25 | 5,060 | 5,300 | 4,885 | 5,270 | 578,800 |
| 2017/09/22 | 4,870 | 5,100 | 4,715 | 5,060 | 572,600 |
| 2017/09/21 | 4,695 | 4,910 | 4,625 | 4,905 | 321,100 |
| 2017/09/20 | 4,570 | 4,670 | 4,555 | 4,610 | 148,800 |
| 2017/09/19 | 4,700 | 4,705 | 4,555 | 4,555 | 136,400 |
| 2017/09/15 | 4,500 | 4,650 | 4,460 | 4,615 | 158,000 |
| 2017/09/14 | 4,715 | 4,755 | 4,500 | 4,570 | 327,400 |
| 2017/09/13 | 4,675 | 4,835 | 4,650 | 4,750 | 292,100 |
| 2017/09/12 | 4,895 | 5,070 | 4,640 | 4,680 | 592,000 |
| 2017/09/11 | 4,570 | 4,860 | 4,435 | 4,850 | 548,400 |
| 2017/09/08 | 4,715 | 4,765 | 4,400 | 4,500 | 515,600 |
| 2017/09/07 | 5,020 | 5,120 | 4,650 | 4,670 | 584,700 |
| 2017/09/06 | 5,040 | 5,450 | 4,935 | 4,955 | 1,078,600 |
| 2017/09/05 | 5,200 | 5,360 | 4,730 | 5,190 | 1,362,700 |
| 2017/09/04 | 5,240 | 5,500 | 4,815 | 5,040 | 1,007,200 |
| 2017/09/01 | 6,360 | 6,420 | 5,460 | 5,540 | 1,372,700 |
| 2017/08/31 | 6,700 | 6,800 | 6,020 | 6,160 | 1,522,600 |