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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,305 | 4,395 | 4,035 | 4,165 | 693,500 |
| 2018/12/27 | 4,350 | 4,430 | 4,200 | 4,295 | 784,400 |
| 2018/12/26 | 4,125 | 4,215 | 3,865 | 4,000 | 620,900 |
| 2018/12/25 | 3,710 | 3,960 | 3,615 | 3,900 | 727,100 |
| 2018/12/21 | 4,265 | 4,400 | 3,945 | 4,130 | 1,009,200 |
| 2018/12/20 | 4,500 | 4,635 | 4,330 | 4,420 | 818,800 |
| 2018/12/19 | 4,385 | 4,625 | 4,230 | 4,580 | 1,003,800 |
| 2018/12/18 | 4,340 | 4,465 | 4,255 | 4,390 | 888,500 |
| 2018/12/17 | 4,135 | 4,525 | 4,040 | 4,400 | 994,000 |
| 2018/12/14 | 4,220 | 4,270 | 3,985 | 4,130 | 756,900 |
| 2018/12/13 | 4,200 | 4,365 | 4,065 | 4,260 | 884,700 |
| 2018/12/12 | 3,995 | 4,190 | 3,940 | 4,150 | 1,171,700 |
| 2018/12/11 | 3,970 | 4,020 | 3,820 | 3,855 | 493,400 |
| 2018/12/10 | 3,770 | 3,915 | 3,740 | 3,900 | 350,100 |
| 2018/12/07 | 3,900 | 3,935 | 3,785 | 3,855 | 366,300 |
| 2018/12/06 | 4,000 | 4,000 | 3,730 | 3,795 | 643,000 |
| 2018/12/05 | 3,800 | 4,015 | 3,760 | 3,990 | 701,600 |
| 2018/12/04 | 3,870 | 4,050 | 3,835 | 3,900 | 867,500 |
| 2018/12/03 | 3,920 | 3,965 | 3,815 | 3,815 | 583,100 |
| 2018/11/30 | 3,780 | 3,875 | 3,670 | 3,830 | 1,101,700 |
| 2018/11/29 | 3,555 | 3,770 | 3,550 | 3,665 | 866,900 |
| 2018/11/28 | 3,370 | 3,490 | 3,330 | 3,485 | 358,300 |
| 2018/11/27 | 3,445 | 3,450 | 3,305 | 3,360 | 208,900 |
| 2018/11/26 | 3,430 | 3,520 | 3,370 | 3,375 | 371,000 |
| 2018/11/22 | 3,345 | 3,470 | 3,300 | 3,440 | 469,400 |
| 2018/11/21 | 3,185 | 3,375 | 3,165 | 3,320 | 313,000 |
| 2018/11/20 | 3,320 | 3,350 | 3,220 | 3,285 | 372,300 |
| 2018/11/19 | 3,270 | 3,410 | 3,255 | 3,390 | 423,900 |
| 2018/11/16 | 3,320 | 3,410 | 3,230 | 3,240 | 434,400 |
| 2018/11/15 | 3,070 | 3,300 | 3,070 | 3,280 | 512,900 |
| 2018/11/14 | 3,335 | 3,355 | 3,100 | 3,135 | 673,400 |
| 2018/11/13 | 3,205 | 3,425 | 3,165 | 3,335 | 654,700 |
| 2018/11/12 | 3,725 | 3,740 | 3,295 | 3,380 | 921,000 |
| 2018/11/09 | 3,525 | 3,725 | 3,510 | 3,660 | 816,500 |
| 2018/11/08 | 3,475 | 3,630 | 3,400 | 3,555 | 768,300 |
| 2018/11/07 | 3,405 | 3,420 | 3,200 | 3,345 | 906,000 |
| 2018/11/06 | 3,200 | 3,445 | 3,170 | 3,330 | 1,097,200 |
| 2018/11/05 | 3,110 | 3,280 | 3,100 | 3,115 | 520,200 |
| 2018/11/02 | 2,999 | 3,240 | 2,992 | 3,210 | 683,800 |
| 2018/11/01 | 3,045 | 3,090 | 2,902 | 2,913 | 779,200 |
| 2018/10/31 | 3,130 | 3,160 | 2,992 | 3,115 | 720,400 |
| 2018/10/30 | 2,876 | 3,135 | 2,780 | 3,065 | 924,700 |
| 2018/10/29 | 3,240 | 3,345 | 2,910 | 2,934 | 738,100 |
| 2018/10/26 | 3,370 | 3,460 | 3,120 | 3,215 | 886,800 |
| 2018/10/25 | 3,490 | 3,585 | 3,230 | 3,270 | 837,700 |
| 2018/10/24 | 3,700 | 3,795 | 3,520 | 3,700 | 478,000 |
| 2018/10/23 | 3,730 | 3,775 | 3,580 | 3,645 | 454,100 |
| 2018/10/22 | 3,685 | 3,825 | 3,635 | 3,765 | 484,800 |
| 2018/10/19 | 3,940 | 4,020 | 3,685 | 3,730 | 979,700 |
| 2018/10/18 | 4,000 | 4,195 | 3,920 | 4,045 | 882,300 |
| 2018/10/17 | 3,850 | 4,080 | 3,760 | 4,020 | 993,300 |
| 2018/10/16 | 3,835 | 3,890 | 3,630 | 3,700 | 983,600 |
| 2018/10/15 | 4,070 | 4,130 | 3,820 | 3,905 | 1,731,000 |
| 2018/10/12 | 3,385 | 3,685 | 3,385 | 3,650 | 668,000 |
| 2018/10/11 | 3,215 | 3,460 | 3,130 | 3,370 | 734,600 |
| 2018/10/10 | 3,715 | 3,740 | 3,405 | 3,455 | 467,500 |
| 2018/10/09 | 3,635 | 3,845 | 3,635 | 3,700 | 405,800 |
| 2018/10/05 | 3,675 | 3,780 | 3,485 | 3,625 | 549,200 |
| 2018/10/04 | 3,750 | 3,920 | 3,675 | 3,790 | 445,400 |
| 2018/10/03 | 3,800 | 3,885 | 3,650 | 3,865 | 542,300 |
| 2018/10/02 | 4,100 | 4,100 | 3,750 | 3,900 | 924,800 |
| 2018/10/01 | 4,200 | 4,240 | 4,070 | 4,155 | 496,500 |
| 2018/09/28 | 4,120 | 4,210 | 3,960 | 4,090 | 673,400 |
| 2018/09/27 | 3,750 | 4,295 | 3,680 | 4,115 | 2,157,000 |
| 2018/09/26 | 3,600 | 3,730 | 3,430 | 3,595 | 679,800 |
| 2018/09/26 | 1 -> 3.00 分割 | ||||
| 2018/09/25 | 10,100 | 10,520 | 9,950 | 10,380 | 230,800 |
| 2018/09/21 | 9,790 | 10,170 | 9,370 | 9,980 | 240,300 |
| 2018/09/20 | 9,990 | 10,000 | 9,560 | 9,810 | 250,900 |
| 2018/09/19 | 9,030 | 9,940 | 9,030 | 9,720 | 486,800 |
| 2018/09/18 | 9,110 | 9,400 | 8,920 | 9,000 | 444,700 |
| 2018/09/14 | 8,120 | 8,470 | 8,010 | 8,470 | 133,200 |
| 2018/09/13 | 8,100 | 8,120 | 7,950 | 8,040 | 71,200 |
| 2018/09/12 | 8,120 | 8,330 | 8,080 | 8,130 | 102,100 |
| 2018/09/11 | 8,220 | 8,260 | 7,970 | 8,090 | 83,300 |
| 2018/09/10 | 8,100 | 8,300 | 8,060 | 8,160 | 87,100 |
| 2018/09/07 | 7,980 | 8,200 | 7,820 | 8,040 | 85,900 |
| 2018/09/06 | 8,070 | 8,170 | 7,750 | 8,130 | 138,000 |
| 2018/09/05 | 8,480 | 8,600 | 8,090 | 8,210 | 177,100 |
| 2018/09/04 | 8,110 | 8,350 | 8,020 | 8,340 | 146,500 |
| 2018/09/03 | 8,640 | 8,640 | 8,060 | 8,190 | 248,000 |
| 2018/08/31 | 8,340 | 8,530 | 8,280 | 8,520 | 192,600 |
| 2018/08/30 | 8,320 | 8,580 | 8,310 | 8,510 | 320,800 |
| 2018/08/29 | 7,800 | 8,260 | 7,750 | 8,250 | 307,100 |
| 2018/08/28 | 7,940 | 8,100 | 7,650 | 7,830 | 247,400 |
| 2018/08/27 | 7,700 | 7,990 | 7,680 | 7,790 | 222,900 |
| 2018/08/24 | 7,560 | 7,770 | 7,430 | 7,620 | 190,000 |
| 2018/08/23 | 7,150 | 7,690 | 7,150 | 7,650 | 404,500 |
| 2018/08/22 | 7,260 | 7,300 | 6,950 | 7,010 | 258,600 |
| 2018/08/21 | 7,720 | 7,780 | 7,000 | 7,210 | 503,700 |
| 2018/08/20 | 7,400 | 8,090 | 7,350 | 7,870 | 868,600 |
| 2018/08/17 | 6,870 | 7,150 | 6,850 | 7,140 | 217,100 |
| 2018/08/16 | 6,780 | 7,210 | 6,570 | 6,720 | 365,500 |
| 2018/08/15 | 7,100 | 7,520 | 6,700 | 6,820 | 625,300 |
| 2018/08/14 | 6,880 | 7,180 | 6,740 | 7,180 | 463,700 |
| 2018/08/13 | 6,330 | 6,430 | 6,030 | 6,180 | 97,400 |
| 2018/08/10 | 6,460 | 6,670 | 6,390 | 6,470 | 56,300 |
| 2018/08/09 | 6,460 | 6,690 | 6,280 | 6,550 | 137,000 |
| 2018/08/08 | 6,150 | 6,540 | 6,090 | 6,520 | 132,500 |
| 2018/08/07 | 6,580 | 6,860 | 6,060 | 6,140 | 317,900 |
| 2018/08/06 | 7,010 | 7,050 | 6,350 | 6,430 | 362,600 |
| 2018/08/03 | 6,240 | 7,000 | 6,210 | 6,860 | 711,900 |
| 2018/08/02 | 6,140 | 6,250 | 6,040 | 6,100 | 71,500 |
| 2018/08/01 | 5,990 | 6,250 | 5,950 | 6,150 | 83,000 |
| 2018/07/31 | 6,060 | 6,160 | 5,870 | 5,930 | 91,600 |
| 2018/07/30 | 6,200 | 6,300 | 6,110 | 6,160 | 123,900 |
| 2018/07/27 | 6,100 | 6,190 | 6,030 | 6,170 | 88,600 |
| 2018/07/26 | 6,030 | 6,150 | 5,790 | 6,130 | 106,100 |
| 2018/07/25 | 6,100 | 6,270 | 5,960 | 6,050 | 116,100 |
| 2018/07/24 | 6,270 | 6,270 | 5,830 | 6,120 | 236,700 |
| 2018/07/23 | 5,900 | 6,320 | 5,780 | 6,260 | 311,100 |
| 2018/07/20 | 5,620 | 6,060 | 5,610 | 5,880 | 322,500 |
| 2018/07/19 | 5,530 | 5,580 | 5,370 | 5,480 | 116,500 |
| 2018/07/18 | 5,200 | 5,530 | 5,200 | 5,530 | 192,100 |
| 2018/07/17 | 5,190 | 5,460 | 5,070 | 5,180 | 270,900 |
| 2018/07/13 | 4,530 | 5,000 | 4,525 | 5,000 | 167,800 |
| 2018/07/12 | 4,715 | 4,715 | 4,350 | 4,410 | 131,400 |
| 2018/07/11 | 4,820 | 4,850 | 4,680 | 4,715 | 65,300 |
| 2018/07/10 | 4,830 | 4,880 | 4,800 | 4,855 | 48,200 |
| 2018/07/09 | 4,835 | 4,870 | 4,795 | 4,845 | 34,500 |
| 2018/07/06 | 4,815 | 4,855 | 4,805 | 4,830 | 15,600 |
| 2018/07/05 | 4,820 | 4,860 | 4,795 | 4,805 | 25,800 |
| 2018/07/04 | 4,835 | 4,865 | 4,805 | 4,830 | 24,800 |
| 2018/07/03 | 4,855 | 4,885 | 4,830 | 4,865 | 19,800 |
| 2018/07/02 | 4,840 | 4,875 | 4,825 | 4,835 | 16,400 |
| 2018/06/29 | 4,850 | 4,880 | 4,760 | 4,825 | 27,300 |
| 2018/06/28 | 4,850 | 4,870 | 4,830 | 4,835 | 26,600 |
| 2018/06/27 | 4,940 | 5,080 | 4,835 | 4,860 | 66,000 |
| 2018/06/26 | 4,870 | 4,900 | 4,815 | 4,870 | 20,200 |
| 2018/06/25 | 5,000 | 5,000 | 4,880 | 4,880 | 30,900 |
| 2018/06/22 | 4,955 | 4,990 | 4,940 | 4,980 | 11,000 |
| 2018/06/21 | 4,980 | 5,030 | 4,960 | 4,975 | 25,700 |
| 2018/06/20 | 5,010 | 5,010 | 4,880 | 4,935 | 52,500 |
| 2018/06/19 | 5,070 | 5,110 | 4,985 | 5,020 | 30,500 |
| 2018/06/18 | 5,210 | 5,230 | 5,030 | 5,110 | 35,200 |
| 2018/06/15 | 5,070 | 5,230 | 5,020 | 5,210 | 58,700 |
| 2018/06/14 | 5,000 | 5,030 | 4,980 | 5,000 | 17,000 |
| 2018/06/13 | 4,985 | 5,040 | 4,970 | 5,000 | 34,200 |
| 2018/06/12 | 4,965 | 5,000 | 4,965 | 4,970 | 8,900 |
| 2018/06/11 | 5,000 | 5,020 | 4,970 | 4,970 | 11,700 |
| 2018/06/08 | 4,955 | 4,985 | 4,945 | 4,960 | 9,900 |
| 2018/06/07 | 4,955 | 4,995 | 4,935 | 4,980 | 13,000 |
| 2018/06/06 | 4,950 | 4,980 | 4,930 | 4,930 | 12,200 |
| 2018/06/05 | 5,020 | 5,080 | 4,935 | 4,950 | 38,400 |
| 2018/06/04 | 4,960 | 5,200 | 4,925 | 5,040 | 72,300 |
| 2018/06/01 | 4,955 | 5,030 | 4,915 | 4,915 | 29,400 |
| 2018/05/31 | 4,950 | 4,960 | 4,925 | 4,945 | 6,600 |
| 2018/05/30 | 4,955 | 4,970 | 4,910 | 4,925 | 20,700 |
| 2018/05/29 | 5,000 | 5,000 | 4,965 | 4,970 | 11,400 |
| 2018/05/28 | 5,020 | 5,050 | 4,970 | 5,030 | 13,600 |
| 2018/05/25 | 4,985 | 5,020 | 4,970 | 4,975 | 12,900 |
| 2018/05/24 | 5,080 | 5,080 | 4,940 | 4,985 | 26,800 |
| 2018/05/23 | 5,100 | 5,100 | 5,020 | 5,100 | 18,300 |
| 2018/05/22 | 5,170 | 5,170 | 5,060 | 5,140 | 24,400 |
| 2018/05/21 | 5,050 | 5,150 | 4,985 | 5,150 | 61,000 |
| 2018/05/18 | 4,980 | 5,000 | 4,940 | 5,000 | 16,100 |
| 2018/05/17 | 4,935 | 4,970 | 4,930 | 4,960 | 15,400 |
| 2018/05/16 | 5,010 | 5,010 | 4,950 | 4,975 | 14,300 |
| 2018/05/15 | 4,975 | 5,020 | 4,970 | 5,020 | 24,400 |
| 2018/05/14 | 5,020 | 5,030 | 4,975 | 4,980 | 18,000 |
| 2018/05/11 | 4,925 | 5,020 | 4,900 | 4,995 | 26,000 |
| 2018/05/10 | 5,030 | 5,080 | 4,925 | 4,925 | 24,000 |
| 2018/05/09 | 5,020 | 5,030 | 4,965 | 4,985 | 12,500 |
| 2018/05/08 | 4,980 | 5,040 | 4,960 | 4,980 | 18,900 |
| 2018/05/07 | 4,900 | 4,985 | 4,895 | 4,950 | 22,100 |
| 2018/05/02 | 4,900 | 4,915 | 4,865 | 4,875 | 18,400 |
| 2018/05/01 | 4,900 | 4,920 | 4,870 | 4,895 | 20,900 |
| 2018/04/27 | 4,915 | 4,925 | 4,855 | 4,880 | 20,600 |
| 2018/04/26 | 4,980 | 4,980 | 4,850 | 4,850 | 43,800 |
| 2018/04/25 | 4,985 | 5,020 | 4,965 | 4,965 | 21,800 |
| 2018/04/24 | 4,980 | 5,050 | 4,970 | 5,020 | 31,100 |
| 2018/04/23 | 5,080 | 5,120 | 4,970 | 5,000 | 42,200 |
| 2018/04/20 | 5,210 | 5,210 | 5,070 | 5,120 | 21,900 |
| 2018/04/19 | 5,220 | 5,230 | 5,170 | 5,170 | 12,300 |
| 2018/04/18 | 5,150 | 5,240 | 5,100 | 5,230 | 25,800 |
| 2018/04/17 | 5,100 | 5,190 | 4,940 | 5,150 | 61,200 |
| 2018/04/16 | 5,300 | 5,510 | 4,835 | 5,000 | 254,900 |
| 2018/04/13 | 5,200 | 5,240 | 5,110 | 5,200 | 46,500 |
| 2018/04/12 | 5,150 | 5,230 | 5,130 | 5,190 | 15,300 |
| 2018/04/11 | 5,310 | 5,360 | 5,010 | 5,190 | 47,500 |
| 2018/04/10 | 5,300 | 5,320 | 5,210 | 5,270 | 20,500 |
| 2018/04/09 | 5,040 | 5,340 | 5,030 | 5,320 | 60,100 |
| 2018/04/06 | 5,290 | 5,410 | 5,000 | 5,010 | 84,200 |
| 2018/04/05 | 5,400 | 5,480 | 5,200 | 5,280 | 64,900 |
| 2018/04/04 | 5,170 | 5,350 | 5,090 | 5,350 | 62,100 |
| 2018/04/03 | 5,100 | 5,180 | 5,060 | 5,150 | 31,900 |
| 2018/04/02 | 5,090 | 5,190 | 5,060 | 5,190 | 62,900 |
| 2018/03/30 | 4,970 | 5,040 | 4,960 | 5,000 | 29,000 |
| 2018/03/29 | 4,950 | 4,960 | 4,905 | 4,960 | 16,400 |
| 2018/03/28 | 4,840 | 4,920 | 4,840 | 4,915 | 17,900 |
| 2018/03/27 | 4,860 | 4,940 | 4,820 | 4,930 | 27,700 |
| 2018/03/26 | 4,660 | 4,810 | 4,655 | 4,790 | 21,000 |
| 2018/03/23 | 4,775 | 4,830 | 4,705 | 4,705 | 41,400 |
| 2018/03/22 | 4,855 | 4,915 | 4,850 | 4,915 | 15,400 |
| 2018/03/20 | 4,885 | 4,930 | 4,855 | 4,870 | 19,000 |
| 2018/03/19 | 5,020 | 5,030 | 4,900 | 4,930 | 27,100 |
| 2018/03/16 | 5,080 | 5,080 | 4,990 | 5,020 | 20,900 |
| 2018/03/15 | 5,050 | 5,060 | 4,970 | 5,020 | 22,400 |
| 2018/03/14 | 4,970 | 5,040 | 4,945 | 5,010 | 17,700 |
| 2018/03/13 | 4,910 | 5,030 | 4,900 | 4,970 | 21,400 |
| 2018/03/12 | 4,925 | 4,965 | 4,880 | 4,890 | 22,400 |
| 2018/03/09 | 4,895 | 4,960 | 4,845 | 4,900 | 28,900 |
| 2018/03/08 | 4,810 | 4,870 | 4,800 | 4,840 | 14,800 |
| 2018/03/07 | 4,815 | 4,850 | 4,795 | 4,805 | 11,900 |
| 2018/03/06 | 4,850 | 4,880 | 4,800 | 4,800 | 24,800 |
| 2018/03/05 | 4,890 | 4,945 | 4,760 | 4,770 | 28,200 |
| 2018/03/02 | 4,890 | 4,925 | 4,850 | 4,890 | 34,300 |
| 2018/03/01 | 5,000 | 5,050 | 4,980 | 4,995 | 26,400 |
| 2018/02/28 | 5,050 | 5,050 | 5,000 | 5,010 | 23,400 |
| 2018/02/27 | 5,090 | 5,100 | 5,000 | 5,050 | 22,400 |
| 2018/02/26 | 5,020 | 5,080 | 4,985 | 5,020 | 27,200 |
| 2018/02/23 | 5,020 | 5,040 | 4,970 | 4,995 | 14,000 |
| 2018/02/22 | 5,130 | 5,130 | 5,010 | 5,020 | 26,900 |
| 2018/02/21 | 5,100 | 5,170 | 5,060 | 5,170 | 33,400 |
| 2018/02/20 | 5,030 | 5,130 | 5,010 | 5,110 | 32,700 |
| 2018/02/19 | 4,945 | 5,090 | 4,940 | 5,030 | 37,700 |
| 2018/02/16 | 4,845 | 4,945 | 4,830 | 4,895 | 27,200 |
| 2018/02/15 | 4,745 | 4,835 | 4,735 | 4,795 | 24,600 |
| 2018/02/14 | 4,800 | 4,850 | 4,660 | 4,715 | 31,300 |
| 2018/02/13 | 5,000 | 5,010 | 4,800 | 4,800 | 32,400 |
| 2018/02/09 | 4,720 | 4,900 | 4,650 | 4,890 | 60,500 |
| 2018/02/08 | 4,950 | 5,010 | 4,910 | 4,935 | 22,100 |
| 2018/02/07 | 5,210 | 5,220 | 4,880 | 4,880 | 81,900 |
| 2018/02/06 | 4,850 | 4,990 | 4,540 | 4,940 | 170,600 |
| 2018/02/05 | 5,100 | 5,220 | 5,090 | 5,180 | 73,300 |
| 2018/02/02 | 5,430 | 5,450 | 5,180 | 5,330 | 107,800 |
| 2018/02/01 | 5,500 | 5,560 | 5,350 | 5,400 | 67,400 |
| 2018/01/31 | 5,400 | 5,590 | 5,360 | 5,500 | 87,400 |
| 2018/01/30 | 5,740 | 5,800 | 5,230 | 5,420 | 224,000 |
| 2018/01/29 | 5,900 | 6,060 | 5,760 | 5,810 | 262,500 |
| 2018/01/26 | 5,620 | 5,900 | 5,510 | 5,850 | 173,700 |
| 2018/01/25 | 5,510 | 5,840 | 5,480 | 5,670 | 226,200 |
| 2018/01/24 | 5,640 | 5,640 | 5,410 | 5,470 | 122,300 |
| 2018/01/23 | 5,300 | 5,600 | 5,230 | 5,540 | 98,600 |
| 2018/01/22 | 5,140 | 5,280 | 5,100 | 5,250 | 47,100 |
| 2018/01/19 | 5,130 | 5,170 | 5,030 | 5,110 | 73,100 |
| 2018/01/18 | 5,270 | 5,320 | 5,120 | 5,120 | 63,900 |
| 2018/01/17 | 5,300 | 5,340 | 5,240 | 5,300 | 48,500 |
| 2018/01/16 | 5,230 | 5,400 | 5,190 | 5,390 | 64,200 |
| 2018/01/15 | 5,310 | 5,360 | 5,150 | 5,200 | 112,600 |
| 2018/01/12 | 5,780 | 5,780 | 5,330 | 5,330 | 231,600 |
| 2018/01/11 | 5,540 | 5,850 | 5,480 | 5,780 | 236,000 |
| 2018/01/10 | 5,600 | 5,630 | 5,430 | 5,510 | 129,400 |
| 2018/01/09 | 5,250 | 5,550 | 5,230 | 5,550 | 171,900 |
| 2018/01/05 | 5,330 | 5,340 | 5,180 | 5,200 | 49,600 |
| 2018/01/04 | 5,350 | 5,350 | 5,210 | 5,310 | 72,000 |