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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,795 | 4,800 | 4,715 | 4,760 | 199,300 |
| 2019/12/27 | 4,850 | 4,865 | 4,775 | 4,795 | 201,300 |
| 2019/12/26 | 4,775 | 4,850 | 4,760 | 4,850 | 184,900 |
| 2019/12/25 | 4,865 | 4,865 | 4,770 | 4,770 | 245,300 |
| 2019/12/24 | 4,900 | 4,905 | 4,810 | 4,840 | 221,700 |
| 2019/12/23 | 4,955 | 4,960 | 4,830 | 4,890 | 200,100 |
| 2019/12/20 | 4,805 | 4,890 | 4,785 | 4,890 | 230,100 |
| 2019/12/19 | 4,845 | 4,845 | 4,765 | 4,770 | 194,600 |
| 2019/12/18 | 4,810 | 4,860 | 4,750 | 4,780 | 217,600 |
| 2019/12/17 | 4,860 | 4,875 | 4,780 | 4,840 | 281,400 |
| 2019/12/16 | 4,825 | 4,910 | 4,760 | 4,840 | 255,400 |
| 2019/12/13 | 4,915 | 4,920 | 4,805 | 4,805 | 413,200 |
| 2019/12/12 | 5,040 | 5,050 | 4,885 | 4,915 | 277,100 |
| 2019/12/11 | 5,250 | 5,250 | 5,050 | 5,070 | 194,000 |
| 2019/12/10 | 5,160 | 5,250 | 5,050 | 5,210 | 155,900 |
| 2019/12/09 | 5,340 | 5,350 | 5,160 | 5,180 | 161,800 |
| 2019/12/06 | 5,320 | 5,410 | 5,310 | 5,340 | 77,500 |
| 2019/12/05 | 5,460 | 5,490 | 5,300 | 5,350 | 120,300 |
| 2019/12/04 | 5,430 | 5,510 | 5,410 | 5,440 | 92,900 |
| 2019/12/03 | 5,400 | 5,480 | 5,360 | 5,460 | 78,300 |
| 2019/12/02 | 5,430 | 5,570 | 5,400 | 5,470 | 153,100 |
| 2019/11/29 | 5,470 | 5,490 | 5,400 | 5,460 | 131,800 |
| 2019/11/28 | 5,460 | 5,670 | 5,390 | 5,460 | 325,500 |
| 2019/11/27 | 5,270 | 5,480 | 5,250 | 5,450 | 397,400 |
| 2019/11/26 | 5,220 | 5,260 | 5,170 | 5,220 | 118,000 |
| 2019/11/25 | 5,260 | 5,260 | 5,190 | 5,190 | 58,100 |
| 2019/11/22 | 5,160 | 5,280 | 5,140 | 5,210 | 102,100 |
| 2019/11/21 | 5,160 | 5,210 | 5,080 | 5,200 | 116,700 |
| 2019/11/20 | 5,220 | 5,270 | 5,130 | 5,220 | 181,700 |
| 2019/11/19 | 5,100 | 5,240 | 5,100 | 5,240 | 283,000 |
| 2019/11/18 | 4,940 | 5,100 | 4,940 | 5,060 | 188,300 |
| 2019/11/15 | 4,965 | 4,965 | 4,860 | 4,895 | 185,200 |
| 2019/11/14 | 5,130 | 5,180 | 4,960 | 4,995 | 204,900 |
| 2019/11/13 | 5,140 | 5,200 | 5,110 | 5,130 | 147,800 |
| 2019/11/12 | 5,030 | 5,140 | 4,990 | 5,140 | 221,100 |
| 2019/11/11 | 5,020 | 5,080 | 4,995 | 5,010 | 126,100 |
| 2019/11/08 | 5,000 | 5,080 | 4,995 | 5,010 | 126,600 |
| 2019/11/07 | 4,990 | 5,020 | 4,955 | 5,000 | 122,200 |
| 2019/11/06 | 5,030 | 5,040 | 4,990 | 5,000 | 106,500 |
| 2019/11/05 | 4,925 | 5,050 | 4,925 | 5,040 | 200,700 |
| 2019/11/01 | 4,880 | 4,970 | 4,835 | 4,910 | 163,000 |
| 2019/10/31 | 4,960 | 4,985 | 4,870 | 4,885 | 218,200 |
| 2019/10/30 | 4,855 | 4,905 | 4,805 | 4,900 | 165,100 |
| 2019/10/29 | 4,730 | 4,915 | 4,730 | 4,900 | 371,100 |
| 2019/10/28 | 4,710 | 4,765 | 4,685 | 4,725 | 198,300 |
| 2019/10/25 | 4,675 | 4,710 | 4,660 | 4,690 | 140,600 |
| 2019/10/24 | 4,715 | 4,715 | 4,640 | 4,665 | 189,900 |
| 2019/10/23 | 4,740 | 4,765 | 4,685 | 4,720 | 135,800 |
| 2019/10/21 | 4,635 | 4,700 | 4,595 | 4,690 | 152,000 |
| 2019/10/18 | 4,740 | 4,740 | 4,620 | 4,620 | 208,000 |
| 2019/10/17 | 4,680 | 4,745 | 4,670 | 4,685 | 235,300 |
| 2019/10/16 | 4,815 | 4,950 | 4,600 | 4,660 | 460,400 |
| 2019/10/15 | 4,565 | 4,940 | 4,550 | 4,780 | 756,600 |
| 2019/10/11 | 4,955 | 4,965 | 4,830 | 4,840 | 395,700 |
| 2019/10/10 | 4,965 | 4,995 | 4,900 | 4,955 | 343,300 |
| 2019/10/09 | 5,150 | 5,190 | 5,040 | 5,050 | 325,100 |
| 2019/10/08 | 5,210 | 5,290 | 5,200 | 5,230 | 126,800 |
| 2019/10/07 | 5,250 | 5,300 | 5,180 | 5,190 | 168,900 |
| 2019/10/04 | 5,200 | 5,260 | 5,130 | 5,150 | 102,500 |
| 2019/10/03 | 5,150 | 5,210 | 5,080 | 5,180 | 136,200 |
| 2019/10/02 | 5,220 | 5,330 | 5,150 | 5,230 | 126,300 |
| 2019/10/01 | 5,310 | 5,380 | 5,220 | 5,280 | 170,600 |
| 2019/09/30 | 5,320 | 5,410 | 5,230 | 5,270 | 174,400 |
| 2019/09/27 | 5,330 | 5,410 | 5,220 | 5,330 | 266,700 |
| 2019/09/26 | 5,320 | 5,480 | 5,170 | 5,180 | 473,900 |
| 2019/09/25 | 5,230 | 5,320 | 5,190 | 5,270 | 248,300 |
| 2019/09/24 | 5,070 | 5,240 | 5,040 | 5,240 | 380,700 |
| 2019/09/20 | 5,030 | 5,070 | 4,995 | 5,010 | 111,800 |
| 2019/09/19 | 4,980 | 5,110 | 4,980 | 5,060 | 106,300 |
| 2019/09/18 | 4,980 | 5,030 | 4,955 | 5,000 | 123,500 |
| 2019/09/17 | 4,975 | 5,050 | 4,895 | 5,010 | 178,300 |
| 2019/09/13 | 5,160 | 5,160 | 5,020 | 5,040 | 164,100 |
| 2019/09/12 | 5,200 | 5,230 | 5,100 | 5,160 | 167,100 |
| 2019/09/11 | 5,020 | 5,170 | 5,000 | 5,170 | 252,800 |
| 2019/09/10 | 5,060 | 5,070 | 4,950 | 5,020 | 191,900 |
| 2019/09/09 | 4,860 | 5,090 | 4,840 | 5,070 | 326,600 |
| 2019/09/06 | 4,865 | 4,880 | 4,775 | 4,835 | 208,100 |
| 2019/09/05 | 4,880 | 4,905 | 4,810 | 4,820 | 211,000 |
| 2019/09/04 | 4,875 | 4,910 | 4,830 | 4,880 | 85,600 |
| 2019/09/03 | 4,875 | 4,930 | 4,805 | 4,910 | 107,300 |
| 2019/09/02 | 4,910 | 4,930 | 4,840 | 4,845 | 103,700 |
| 2019/08/30 | 5,000 | 5,020 | 4,890 | 4,930 | 184,500 |
| 2019/08/29 | 4,960 | 5,010 | 4,925 | 4,985 | 225,300 |
| 2019/08/28 | 4,950 | 4,980 | 4,840 | 4,915 | 212,700 |
| 2019/08/27 | 4,880 | 4,930 | 4,820 | 4,920 | 196,800 |
| 2019/08/26 | 4,740 | 4,880 | 4,730 | 4,815 | 155,000 |
| 2019/08/23 | 4,700 | 4,825 | 4,690 | 4,810 | 121,600 |
| 2019/08/22 | 4,810 | 4,830 | 4,710 | 4,730 | 170,300 |
| 2019/08/21 | 4,850 | 4,865 | 4,775 | 4,785 | 175,800 |
| 2019/08/20 | 4,820 | 4,930 | 4,775 | 4,905 | 237,300 |
| 2019/08/19 | 4,650 | 4,835 | 4,605 | 4,835 | 315,600 |
| 2019/08/16 | 4,710 | 4,715 | 4,500 | 4,580 | 634,200 |
| 2019/08/15 | 4,790 | 4,885 | 4,710 | 4,720 | 495,600 |
| 2019/08/14 | 5,060 | 5,060 | 4,880 | 4,895 | 603,600 |
| 2019/08/13 | 4,945 | 5,120 | 4,920 | 5,100 | 231,600 |
| 2019/08/09 | 5,050 | 5,070 | 4,990 | 5,000 | 125,400 |
| 2019/08/08 | 5,150 | 5,170 | 4,970 | 5,000 | 218,900 |
| 2019/08/07 | 5,010 | 5,150 | 4,995 | 5,120 | 284,500 |
| 2019/08/06 | 4,730 | 5,030 | 4,705 | 5,000 | 386,800 |
| 2019/08/05 | 5,020 | 5,030 | 4,815 | 4,940 | 317,300 |
| 2019/08/02 | 5,020 | 5,050 | 4,945 | 5,020 | 247,000 |
| 2019/08/01 | 5,110 | 5,170 | 5,050 | 5,070 | 266,800 |
| 2019/07/31 | 5,010 | 5,190 | 5,010 | 5,190 | 387,000 |
| 2019/07/30 | 5,300 | 5,320 | 4,890 | 4,990 | 668,700 |
| 2019/07/29 | 5,160 | 5,280 | 5,150 | 5,260 | 465,600 |
| 2019/07/26 | 5,100 | 5,140 | 5,020 | 5,080 | 327,600 |
| 2019/07/25 | 4,915 | 5,110 | 4,890 | 5,090 | 434,600 |
| 2019/07/24 | 5,140 | 5,160 | 4,925 | 4,960 | 617,500 |
| 2019/07/23 | 4,900 | 5,080 | 4,895 | 5,040 | 1,327,000 |
| 2019/07/22 | 4,795 | 4,915 | 4,725 | 4,790 | 780,500 |
| 2019/07/19 | 4,690 | 4,735 | 4,575 | 4,655 | 455,200 |
| 2019/07/18 | 4,800 | 4,850 | 4,660 | 4,660 | 571,900 |
| 2019/07/17 | 4,820 | 4,875 | 4,660 | 4,760 | 726,300 |
| 2019/07/16 | 4,335 | 5,050 | 4,335 | 4,890 | 3,043,800 |
| 2019/07/12 | 4,505 | 4,515 | 4,320 | 4,405 | 566,500 |
| 2019/07/11 | 4,440 | 4,460 | 4,350 | 4,425 | 299,200 |
| 2019/07/10 | 4,500 | 4,555 | 4,410 | 4,420 | 516,300 |
| 2019/07/09 | 4,445 | 4,450 | 4,305 | 4,370 | 375,600 |
| 2019/07/08 | 4,605 | 4,645 | 4,445 | 4,460 | 390,200 |
| 2019/07/05 | 4,605 | 4,650 | 4,510 | 4,575 | 424,500 |
| 2019/07/04 | 4,500 | 4,640 | 4,440 | 4,630 | 807,900 |
| 2019/07/03 | 4,240 | 4,445 | 4,240 | 4,440 | 370,500 |
| 2019/07/02 | 4,255 | 4,405 | 4,235 | 4,245 | 447,300 |
| 2019/07/01 | 4,180 | 4,265 | 4,160 | 4,255 | 294,900 |
| 2019/06/28 | 4,110 | 4,170 | 4,080 | 4,125 | 238,000 |
| 2019/06/27 | 4,110 | 4,120 | 4,015 | 4,075 | 223,600 |
| 2019/06/26 | 4,240 | 4,240 | 4,100 | 4,100 | 246,400 |
| 2019/06/25 | 4,250 | 4,320 | 4,235 | 4,240 | 200,900 |
| 2019/06/24 | 4,250 | 4,290 | 4,215 | 4,235 | 111,500 |
| 2019/06/21 | 4,380 | 4,405 | 4,230 | 4,240 | 301,100 |
| 2019/06/20 | 4,175 | 4,320 | 4,170 | 4,315 | 198,500 |
| 2019/06/19 | 4,265 | 4,285 | 4,200 | 4,230 | 206,900 |
| 2019/06/18 | 4,400 | 4,400 | 4,170 | 4,195 | 338,500 |
| 2019/06/17 | 4,305 | 4,465 | 4,300 | 4,340 | 543,800 |
| 2019/06/14 | 4,175 | 4,255 | 4,135 | 4,245 | 239,300 |
| 2019/06/13 | 4,120 | 4,180 | 4,100 | 4,105 | 148,700 |
| 2019/06/12 | 4,150 | 4,260 | 4,120 | 4,130 | 465,800 |
| 2019/06/11 | 4,105 | 4,135 | 4,035 | 4,080 | 193,900 |
| 2019/06/10 | 4,100 | 4,150 | 4,075 | 4,085 | 213,200 |
| 2019/06/07 | 3,980 | 4,090 | 3,975 | 4,055 | 281,200 |
| 2019/06/06 | 4,130 | 4,130 | 3,995 | 4,005 | 365,100 |
| 2019/06/05 | 4,280 | 4,320 | 4,120 | 4,200 | 307,900 |
| 2019/06/04 | 4,180 | 4,220 | 4,005 | 4,120 | 312,400 |
| 2019/06/03 | 4,300 | 4,300 | 4,100 | 4,145 | 347,200 |
| 2019/05/31 | 4,310 | 4,395 | 4,275 | 4,345 | 173,300 |
| 2019/05/30 | 4,400 | 4,420 | 4,300 | 4,305 | 322,300 |
| 2019/05/29 | 4,565 | 4,615 | 4,440 | 4,445 | 240,800 |
| 2019/05/28 | 4,535 | 4,650 | 4,445 | 4,650 | 349,300 |
| 2019/05/27 | 4,350 | 4,540 | 4,320 | 4,535 | 296,100 |
| 2019/05/24 | 4,345 | 4,455 | 4,230 | 4,310 | 507,400 |
| 2019/05/23 | 4,500 | 4,545 | 4,385 | 4,390 | 260,100 |
| 2019/05/22 | 4,620 | 4,645 | 4,525 | 4,525 | 265,000 |
| 2019/05/21 | 4,620 | 4,665 | 4,570 | 4,600 | 250,700 |
| 2019/05/20 | 4,655 | 4,745 | 4,610 | 4,610 | 310,500 |
| 2019/05/17 | 4,695 | 4,730 | 4,610 | 4,625 | 215,600 |
| 2019/05/16 | 4,715 | 4,735 | 4,605 | 4,630 | 291,700 |
| 2019/05/15 | 4,575 | 4,685 | 4,515 | 4,680 | 318,400 |
| 2019/05/14 | 4,355 | 4,525 | 4,320 | 4,495 | 396,000 |
| 2019/05/13 | 4,710 | 4,730 | 4,540 | 4,555 | 288,800 |
| 2019/05/10 | 4,735 | 4,850 | 4,580 | 4,680 | 831,300 |
| 2019/05/09 | 4,845 | 5,030 | 4,680 | 4,700 | 1,095,500 |
| 2019/05/08 | 4,730 | 4,905 | 4,635 | 4,805 | 682,000 |
| 2019/05/07 | 4,560 | 4,820 | 4,535 | 4,785 | 571,000 |
| 2019/04/26 | 4,450 | 4,580 | 4,360 | 4,570 | 463,100 |
| 2019/04/25 | 4,600 | 4,610 | 4,450 | 4,495 | 499,500 |
| 2019/04/24 | 4,410 | 4,650 | 4,380 | 4,620 | 994,300 |
| 2019/04/23 | 4,520 | 4,555 | 4,350 | 4,350 | 737,000 |
| 2019/04/22 | 4,525 | 4,735 | 4,525 | 4,555 | 846,600 |
| 2019/04/19 | 4,630 | 4,660 | 4,500 | 4,515 | 855,800 |
| 2019/04/18 | 4,950 | 4,960 | 4,700 | 4,700 | 755,800 |
| 2019/04/17 | 5,010 | 5,050 | 4,485 | 4,950 | 2,231,200 |
| 2019/04/16 | 5,290 | 5,350 | 5,040 | 5,050 | 727,800 |
| 2019/04/15 | 5,210 | 5,500 | 5,190 | 5,270 | 1,472,100 |
| 2019/04/12 | 5,700 | 5,720 | 5,600 | 5,710 | 582,100 |
| 2019/04/11 | 5,750 | 5,770 | 5,560 | 5,610 | 502,400 |
| 2019/04/10 | 5,700 | 5,820 | 5,610 | 5,660 | 530,700 |
| 2019/04/09 | 5,680 | 5,860 | 5,620 | 5,780 | 890,500 |
| 2019/04/08 | 5,390 | 5,730 | 5,380 | 5,670 | 1,184,400 |
| 2019/04/05 | 5,130 | 5,350 | 5,130 | 5,290 | 320,900 |
| 2019/04/04 | 5,130 | 5,350 | 5,060 | 5,150 | 491,700 |
| 2019/04/03 | 5,100 | 5,210 | 4,965 | 5,100 | 474,400 |
| 2019/04/02 | 5,360 | 5,390 | 5,170 | 5,170 | 338,500 |
| 2019/04/01 | 5,260 | 5,450 | 5,250 | 5,330 | 503,900 |
| 2019/03/29 | 5,410 | 5,410 | 5,200 | 5,300 | 374,500 |
| 2019/03/28 | 5,330 | 5,420 | 5,290 | 5,360 | 221,600 |
| 2019/03/27 | 5,390 | 5,430 | 5,290 | 5,380 | 322,900 |
| 2019/03/26 | 5,500 | 5,610 | 5,320 | 5,320 | 494,200 |
| 2019/03/25 | 5,320 | 5,490 | 5,300 | 5,460 | 235,500 |
| 2019/03/22 | 5,730 | 5,730 | 5,440 | 5,500 | 447,500 |
| 2019/03/20 | 5,800 | 5,820 | 5,640 | 5,680 | 408,400 |
| 2019/03/19 | 5,650 | 5,870 | 5,570 | 5,760 | 636,800 |
| 2019/03/18 | 5,500 | 5,660 | 5,420 | 5,620 | 249,200 |
| 2019/03/15 | 5,540 | 5,700 | 5,500 | 5,500 | 377,900 |
| 2019/03/14 | 5,590 | 5,620 | 5,450 | 5,530 | 224,600 |
| 2019/03/13 | 5,410 | 5,580 | 5,390 | 5,530 | 230,400 |
| 2019/03/12 | 5,470 | 5,570 | 5,420 | 5,470 | 338,300 |
| 2019/03/11 | 5,440 | 5,520 | 5,220 | 5,360 | 518,600 |
| 2019/03/08 | 5,480 | 5,630 | 5,440 | 5,460 | 358,600 |
| 2019/03/07 | 5,530 | 5,710 | 5,470 | 5,580 | 456,900 |
| 2019/03/06 | 5,500 | 5,630 | 5,360 | 5,550 | 623,500 |
| 2019/03/05 | 5,560 | 5,720 | 5,500 | 5,530 | 698,400 |
| 2019/03/04 | 5,990 | 6,040 | 5,690 | 5,750 | 1,008,000 |
| 2019/03/01 | 5,950 | 6,080 | 5,870 | 5,950 | 1,138,400 |
| 2019/02/28 | 5,680 | 5,940 | 5,560 | 5,880 | 1,376,500 |
| 2019/02/27 | 5,470 | 5,670 | 5,430 | 5,650 | 852,000 |
| 2019/02/26 | 5,520 | 5,560 | 5,280 | 5,370 | 678,700 |
| 2019/02/25 | 5,700 | 5,720 | 5,510 | 5,510 | 834,100 |
| 2019/02/22 | 5,310 | 5,610 | 5,280 | 5,500 | 1,235,000 |
| 2019/02/21 | 5,230 | 5,490 | 5,190 | 5,310 | 1,262,300 |
| 2019/02/20 | 5,290 | 5,460 | 5,030 | 5,380 | 2,377,200 |
| 2019/02/19 | 5,900 | 5,920 | 5,530 | 5,560 | 1,442,200 |
| 2019/02/18 | 6,180 | 6,200 | 5,860 | 5,920 | 1,324,700 |
| 2019/02/15 | 6,620 | 6,630 | 5,750 | 5,880 | 3,966,100 |
| 2019/02/14 | 6,100 | 6,870 | 6,050 | 6,750 | 3,165,600 |
| 2019/02/13 | 5,830 | 6,040 | 5,830 | 6,020 | 669,300 |
| 2019/02/12 | 5,770 | 6,010 | 5,720 | 5,780 | 802,100 |
| 2019/02/08 | 5,700 | 5,940 | 5,640 | 5,720 | 877,700 |
| 2019/02/07 | 6,160 | 6,220 | 5,780 | 5,850 | 1,202,600 |
| 2019/02/06 | 6,160 | 6,220 | 6,040 | 6,070 | 769,800 |
| 2019/02/05 | 6,010 | 6,240 | 5,970 | 6,060 | 1,167,800 |
| 2019/02/04 | 5,820 | 6,110 | 5,780 | 5,960 | 1,229,300 |
| 2019/02/01 | 5,850 | 5,990 | 5,710 | 5,920 | 1,076,000 |
| 2019/01/31 | 5,730 | 5,850 | 5,620 | 5,820 | 1,460,900 |
| 2019/01/30 | 5,830 | 5,970 | 5,500 | 5,610 | 2,139,100 |
| 2019/01/29 | 6,140 | 6,140 | 5,780 | 6,070 | 1,713,300 |
| 2019/01/28 | 6,340 | 6,460 | 6,140 | 6,230 | 1,744,500 |
| 2019/01/25 | 6,170 | 6,270 | 6,040 | 6,180 | 1,343,200 |
| 2019/01/24 | 6,380 | 6,390 | 6,000 | 6,230 | 2,624,800 |
| 2019/01/23 | 5,870 | 6,400 | 5,790 | 6,270 | 4,084,000 |
| 2019/01/22 | 5,670 | 5,900 | 5,460 | 5,720 | 2,719,900 |
| 2019/01/21 | 5,800 | 6,070 | 5,330 | 5,400 | 2,480,100 |
| 2019/01/18 | 6,100 | 6,310 | 5,520 | 5,700 | 3,784,200 |
| 2019/01/17 | 5,180 | 6,080 | 5,130 | 6,080 | 4,170,300 |
| 2019/01/16 | 5,100 | 5,360 | 4,935 | 5,080 | 2,295,400 |
| 2019/01/15 | 4,380 | 5,070 | 4,140 | 4,950 | 3,493,200 |
| 2019/01/11 | 4,315 | 4,400 | 4,160 | 4,385 | 849,500 |
| 2019/01/10 | 4,215 | 4,350 | 4,120 | 4,210 | 605,000 |
| 2019/01/09 | 4,140 | 4,290 | 4,050 | 4,235 | 600,000 |
| 2019/01/08 | 4,330 | 4,415 | 4,080 | 4,110 | 730,000 |
| 2019/01/07 | 4,445 | 4,450 | 4,285 | 4,310 | 539,200 |
| 2019/01/04 | 4,100 | 4,275 | 4,020 | 4,270 | 484,100 |