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 |
|---|---|---|---|---|---|
| 2022/12/30 | 822 | 839 | 822 | 828 | 80,900 |
| 2022/12/29 | 795 | 823 | 795 | 820 | 84,200 |
| 2022/12/28 | 810 | 818 | 803 | 804 | 127,700 |
| 2022/12/27 | 798 | 831 | 798 | 824 | 138,700 |
| 2022/12/26 | 785 | 792 | 762 | 792 | 215,500 |
| 2022/12/23 | 801 | 801 | 777 | 784 | 204,000 |
| 2022/12/22 | 838 | 847 | 810 | 816 | 173,800 |
| 2022/12/21 | 850 | 851 | 814 | 840 | 226,200 |
| 2022/12/20 | 904 | 904 | 850 | 852 | 301,400 |
| 2022/12/19 | 908 | 909 | 894 | 909 | 119,300 |
| 2022/12/16 | 930 | 930 | 913 | 913 | 133,100 |
| 2022/12/15 | 926 | 946 | 921 | 946 | 135,500 |
| 2022/12/14 | 938 | 940 | 918 | 937 | 185,900 |
| 2022/12/13 | 974 | 978 | 937 | 938 | 325,000 |
| 2022/12/12 | 1,027 | 1,027 | 985 | 987 | 232,000 |
| 2022/12/09 | 1,017 | 1,057 | 1,017 | 1,051 | 97,200 |
| 2022/12/08 | 1,040 | 1,042 | 1,019 | 1,028 | 61,700 |
| 2022/12/07 | 1,037 | 1,049 | 1,034 | 1,043 | 42,700 |
| 2022/12/06 | 1,049 | 1,064 | 1,026 | 1,058 | 82,600 |
| 2022/12/05 | 1,074 | 1,074 | 1,047 | 1,055 | 95,300 |
| 2022/12/02 | 1,053 | 1,079 | 1,034 | 1,079 | 111,000 |
| 2022/12/01 | 1,077 | 1,079 | 1,051 | 1,061 | 99,300 |
| 2022/11/30 | 1,045 | 1,079 | 1,037 | 1,051 | 166,300 |
| 2022/11/29 | 1,017 | 1,051 | 1,014 | 1,046 | 128,300 |
| 2022/11/28 | 1,018 | 1,030 | 1,004 | 1,007 | 50,800 |
| 2022/11/25 | 1,033 | 1,060 | 1,030 | 1,030 | 145,800 |
| 2022/11/24 | 1,000 | 1,035 | 998 | 1,030 | 116,100 |
| 2022/11/22 | 1,016 | 1,016 | 992 | 1,000 | 102,900 |
| 2022/11/21 | 1,010 | 1,032 | 998 | 1,016 | 149,000 |
| 2022/11/18 | 1,056 | 1,068 | 1,016 | 1,025 | 141,500 |
| 2022/11/17 | 1,010 | 1,064 | 1,006 | 1,050 | 200,500 |
| 2022/11/16 | 1,008 | 1,023 | 991 | 1,014 | 122,100 |
| 2022/11/15 | 1,002 | 1,002 | 978 | 1,000 | 83,800 |
| 2022/11/14 | 988 | 1,005 | 987 | 1,003 | 166,100 |
| 2022/11/11 | 955 | 984 | 955 | 981 | 115,900 |
| 2022/11/10 | 939 | 946 | 933 | 940 | 43,100 |
| 2022/11/09 | 941 | 952 | 937 | 952 | 36,900 |
| 2022/11/08 | 945 | 954 | 939 | 941 | 47,300 |
| 2022/11/07 | 921 | 944 | 911 | 933 | 74,700 |
| 2022/11/04 | 932 | 932 | 910 | 922 | 109,800 |
| 2022/11/02 | 975 | 975 | 945 | 947 | 96,400 |
| 2022/11/01 | 970 | 976 | 963 | 970 | 57,500 |
| 2022/10/31 | 972 | 980 | 952 | 973 | 103,500 |
| 2022/10/28 | 972 | 978 | 963 | 968 | 68,500 |
| 2022/10/27 | 998 | 998 | 973 | 973 | 77,700 |
| 2022/10/26 | 990 | 1,003 | 985 | 1,002 | 182,800 |
| 2022/10/25 | 961 | 981 | 959 | 961 | 79,100 |
| 2022/10/24 | 990 | 995 | 953 | 960 | 163,800 |
| 2022/10/21 | 1,010 | 1,010 | 988 | 988 | 77,900 |
| 2022/10/20 | 996 | 1,007 | 979 | 1,002 | 83,900 |
| 2022/10/19 | 1,035 | 1,042 | 999 | 999 | 221,300 |
| 2022/10/18 | 985 | 1,058 | 985 | 1,048 | 417,900 |
| 2022/10/17 | 1,044 | 1,070 | 967 | 971 | 592,600 |
| 2022/10/14 | 945 | 987 | 939 | 984 | 197,900 |
| 2022/10/13 | 933 | 940 | 903 | 930 | 103,800 |
| 2022/10/12 | 933 | 935 | 915 | 933 | 67,800 |
| 2022/10/11 | 925 | 944 | 918 | 941 | 48,300 |
| 2022/10/07 | 925 | 940 | 924 | 933 | 43,800 |
| 2022/10/06 | 942 | 952 | 939 | 940 | 43,500 |
| 2022/10/05 | 930 | 945 | 922 | 927 | 47,300 |
| 2022/10/04 | 919 | 926 | 900 | 920 | 62,500 |
| 2022/10/03 | 897 | 900 | 875 | 897 | 48,000 |
| 2022/09/30 | 916 | 916 | 886 | 896 | 134,200 |
| 2022/09/29 | 943 | 958 | 930 | 931 | 90,100 |
| 2022/09/28 | 940 | 948 | 911 | 917 | 89,700 |
| 2022/09/27 | 931 | 945 | 915 | 930 | 85,000 |
| 2022/09/26 | 958 | 958 | 919 | 920 | 113,700 |
| 2022/09/22 | 950 | 981 | 950 | 974 | 83,000 |
| 2022/09/21 | 984 | 986 | 946 | 963 | 132,800 |
| 2022/09/20 | 1,018 | 1,018 | 975 | 987 | 136,200 |
| 2022/09/16 | 1,013 | 1,015 | 998 | 1,000 | 98,500 |
| 2022/09/15 | 1,040 | 1,040 | 1,011 | 1,028 | 63,000 |
| 2022/09/14 | 1,012 | 1,026 | 1,005 | 1,021 | 118,400 |
| 2022/09/13 | 1,069 | 1,070 | 1,036 | 1,042 | 83,400 |
| 2022/09/12 | 1,040 | 1,066 | 1,038 | 1,063 | 58,100 |
| 2022/09/09 | 1,049 | 1,049 | 1,021 | 1,026 | 70,300 |
| 2022/09/08 | 1,031 | 1,049 | 1,026 | 1,040 | 63,700 |
| 2022/09/07 | 1,043 | 1,043 | 1,009 | 1,017 | 55,300 |
| 2022/09/06 | 1,050 | 1,067 | 1,033 | 1,042 | 50,800 |
| 2022/09/05 | 1,015 | 1,048 | 1,015 | 1,043 | 47,200 |
| 2022/09/02 | 1,062 | 1,062 | 1,011 | 1,016 | 100,400 |
| 2022/09/01 | 1,078 | 1,083 | 1,040 | 1,051 | 140,600 |
| 2022/08/31 | 1,100 | 1,120 | 1,084 | 1,093 | 61,800 |
| 2022/08/30 | 1,082 | 1,100 | 1,082 | 1,096 | 39,500 |
| 2022/08/29 | 1,088 | 1,095 | 1,075 | 1,080 | 124,900 |
| 2022/08/26 | 1,136 | 1,145 | 1,108 | 1,116 | 79,900 |
| 2022/08/25 | 1,119 | 1,137 | 1,116 | 1,132 | 130,100 |
| 2022/08/24 | 1,103 | 1,115 | 1,097 | 1,109 | 77,000 |
| 2022/08/23 | 1,100 | 1,103 | 1,087 | 1,100 | 82,900 |
| 2022/08/22 | 1,119 | 1,131 | 1,103 | 1,115 | 89,900 |
| 2022/08/19 | 1,135 | 1,164 | 1,134 | 1,135 | 118,700 |
| 2022/08/18 | 1,118 | 1,133 | 1,101 | 1,124 | 106,400 |
| 2022/08/17 | 1,099 | 1,134 | 1,087 | 1,131 | 134,400 |
| 2022/08/16 | 1,110 | 1,123 | 1,097 | 1,111 | 104,000 |
| 2022/08/15 | 1,093 | 1,101 | 1,071 | 1,100 | 116,500 |
| 2022/08/12 | 1,112 | 1,112 | 1,084 | 1,097 | 186,900 |
| 2022/08/10 | 1,115 | 1,150 | 1,082 | 1,109 | 295,500 |
| 2022/08/09 | 1,070 | 1,094 | 1,067 | 1,094 | 52,500 |
| 2022/08/08 | 1,096 | 1,096 | 1,070 | 1,072 | 75,500 |
| 2022/08/05 | 1,123 | 1,123 | 1,095 | 1,103 | 80,300 |
| 2022/08/04 | 1,113 | 1,124 | 1,104 | 1,115 | 100,600 |
| 2022/08/03 | 1,119 | 1,119 | 1,102 | 1,104 | 102,100 |
| 2022/08/02 | 1,124 | 1,139 | 1,108 | 1,119 | 118,800 |
| 2022/08/01 | 1,145 | 1,145 | 1,104 | 1,125 | 171,900 |
| 2022/07/29 | 1,173 | 1,177 | 1,140 | 1,150 | 111,100 |
| 2022/07/28 | 1,190 | 1,221 | 1,159 | 1,168 | 148,700 |
| 2022/07/27 | 1,162 | 1,170 | 1,133 | 1,167 | 187,800 |
| 2022/07/26 | 1,165 | 1,185 | 1,155 | 1,183 | 112,100 |
| 2022/07/25 | 1,170 | 1,183 | 1,136 | 1,167 | 154,500 |
| 2022/07/22 | 1,152 | 1,233 | 1,130 | 1,212 | 278,400 |
| 2022/07/21 | 1,132 | 1,163 | 1,114 | 1,158 | 207,200 |
| 2022/07/20 | 1,118 | 1,137 | 1,109 | 1,120 | 189,600 |
| 2022/07/19 | 1,142 | 1,144 | 1,089 | 1,119 | 357,400 |
| 2022/07/15 | 1,179 | 1,200 | 1,127 | 1,171 | 585,700 |
| 2022/07/14 | 1,192 | 1,239 | 1,133 | 1,239 | 212,800 |
| 2022/07/13 | 1,206 | 1,212 | 1,162 | 1,210 | 106,900 |
| 2022/07/12 | 1,208 | 1,215 | 1,184 | 1,210 | 83,400 |
| 2022/07/11 | 1,250 | 1,300 | 1,225 | 1,225 | 94,200 |
| 2022/07/08 | 1,247 | 1,265 | 1,226 | 1,235 | 70,500 |
| 2022/07/07 | 1,274 | 1,274 | 1,213 | 1,247 | 110,200 |
| 2022/07/06 | 1,284 | 1,298 | 1,272 | 1,273 | 88,200 |
| 2022/07/05 | 1,318 | 1,318 | 1,273 | 1,280 | 91,800 |
| 2022/07/04 | 1,328 | 1,328 | 1,284 | 1,311 | 64,000 |
| 2022/07/01 | 1,357 | 1,357 | 1,280 | 1,303 | 135,200 |
| 2022/06/30 | 1,408 | 1,412 | 1,354 | 1,355 | 85,000 |
| 2022/06/29 | 1,395 | 1,407 | 1,358 | 1,407 | 66,800 |
| 2022/06/28 | 1,395 | 1,431 | 1,372 | 1,408 | 107,900 |
| 2022/06/27 | 1,451 | 1,458 | 1,406 | 1,417 | 65,000 |
| 2022/06/24 | 1,393 | 1,437 | 1,381 | 1,436 | 100,400 |
| 2022/06/23 | 1,368 | 1,409 | 1,348 | 1,377 | 78,500 |
| 2022/06/22 | 1,408 | 1,408 | 1,337 | 1,348 | 116,700 |
| 2022/06/21 | 1,359 | 1,416 | 1,336 | 1,393 | 106,200 |
| 2022/06/20 | 1,402 | 1,402 | 1,310 | 1,330 | 95,500 |
| 2022/06/17 | 1,373 | 1,393 | 1,341 | 1,366 | 93,500 |
| 2022/06/16 | 1,436 | 1,460 | 1,396 | 1,419 | 169,700 |
| 2022/06/15 | 1,389 | 1,415 | 1,340 | 1,358 | 82,500 |
| 2022/06/14 | 1,351 | 1,387 | 1,332 | 1,387 | 108,900 |
| 2022/06/13 | 1,466 | 1,471 | 1,378 | 1,403 | 166,700 |
| 2022/06/10 | 1,498 | 1,527 | 1,453 | 1,518 | 129,800 |
| 2022/06/09 | 1,448 | 1,538 | 1,428 | 1,529 | 324,800 |
| 2022/06/08 | 1,407 | 1,456 | 1,389 | 1,442 | 240,300 |
| 2022/06/07 | 1,408 | 1,408 | 1,364 | 1,379 | 74,200 |
| 2022/06/06 | 1,354 | 1,416 | 1,342 | 1,403 | 85,800 |
| 2022/06/03 | 1,410 | 1,420 | 1,354 | 1,376 | 133,000 |
| 2022/06/02 | 1,399 | 1,437 | 1,390 | 1,393 | 103,100 |
| 2022/06/01 | 1,429 | 1,450 | 1,374 | 1,405 | 193,400 |
| 2022/05/31 | 1,395 | 1,435 | 1,371 | 1,421 | 216,200 |
| 2022/05/30 | 1,308 | 1,425 | 1,308 | 1,411 | 429,400 |
| 2022/05/27 | 1,275 | 1,304 | 1,256 | 1,291 | 162,100 |
| 2022/05/26 | 1,233 | 1,283 | 1,215 | 1,250 | 167,600 |
| 2022/05/25 | 1,264 | 1,264 | 1,193 | 1,207 | 219,600 |
| 2022/05/24 | 1,295 | 1,329 | 1,271 | 1,294 | 115,100 |
| 2022/05/23 | 1,272 | 1,333 | 1,272 | 1,325 | 185,200 |
| 2022/05/20 | 1,235 | 1,272 | 1,208 | 1,263 | 187,200 |
| 2022/05/19 | 1,220 | 1,249 | 1,197 | 1,205 | 98,400 |
| 2022/05/18 | 1,249 | 1,263 | 1,227 | 1,243 | 94,900 |
| 2022/05/17 | 1,259 | 1,259 | 1,212 | 1,234 | 80,600 |
| 2022/05/16 | 1,252 | 1,272 | 1,210 | 1,259 | 121,800 |
| 2022/05/13 | 1,238 | 1,289 | 1,234 | 1,248 | 227,200 |
| 2022/05/12 | 1,260 | 1,276 | 1,161 | 1,183 | 385,000 |
| 2022/05/11 | 1,238 | 1,313 | 1,238 | 1,289 | 178,700 |
| 2022/05/10 | 1,300 | 1,330 | 1,223 | 1,253 | 333,800 |
| 2022/05/09 | 1,326 | 1,334 | 1,261 | 1,281 | 206,500 |
| 2022/05/06 | 1,309 | 1,363 | 1,294 | 1,356 | 249,900 |
| 2022/05/02 | 1,270 | 1,328 | 1,258 | 1,316 | 264,700 |
| 2022/04/28 | 1,235 | 1,279 | 1,230 | 1,271 | 324,700 |
| 2022/04/27 | 1,165 | 1,246 | 1,151 | 1,218 | 366,600 |
| 2022/04/26 | 1,129 | 1,228 | 1,120 | 1,218 | 349,200 |
| 2022/04/25 | 1,060 | 1,116 | 1,057 | 1,108 | 137,300 |
| 2022/04/22 | 1,134 | 1,135 | 1,096 | 1,110 | 186,000 |
| 2022/04/21 | 1,223 | 1,229 | 1,092 | 1,145 | 801,200 |
| 2022/04/20 | 1,135 | 1,250 | 1,119 | 1,215 | 1,129,900 |
| 2022/04/19 | 1,064 | 1,146 | 1,049 | 1,082 | 547,900 |
| 2022/04/18 | 1,132 | 1,155 | 1,021 | 1,037 | 623,000 |
| 2022/04/15 | 1,285 | 1,390 | 1,127 | 1,179 | 1,395,100 |
| 2022/04/14 | 1,260 | 1,283 | 1,181 | 1,228 | 259,400 |
| 2022/04/13 | 1,213 | 1,264 | 1,203 | 1,258 | 91,100 |
| 2022/04/12 | 1,209 | 1,256 | 1,194 | 1,231 | 125,400 |
| 2022/04/11 | 1,257 | 1,270 | 1,175 | 1,213 | 170,000 |
| 2022/04/08 | 1,253 | 1,305 | 1,237 | 1,287 | 233,800 |
| 2022/04/07 | 1,326 | 1,340 | 1,202 | 1,206 | 367,800 |
| 2022/04/06 | 1,322 | 1,363 | 1,290 | 1,356 | 343,300 |
| 2022/04/05 | 1,345 | 1,442 | 1,344 | 1,382 | 473,900 |
| 2022/04/04 | 1,243 | 1,327 | 1,231 | 1,324 | 324,600 |
| 2022/04/01 | 1,180 | 1,219 | 1,148 | 1,214 | 154,200 |
| 2022/03/31 | 1,170 | 1,211 | 1,157 | 1,198 | 181,100 |
| 2022/03/30 | 1,164 | 1,187 | 1,140 | 1,175 | 163,800 |
| 2022/03/29 | 1,112 | 1,164 | 1,107 | 1,161 | 193,200 |
| 2022/03/28 | 1,123 | 1,147 | 1,110 | 1,111 | 100,600 |
| 2022/03/25 | 1,132 | 1,148 | 1,107 | 1,139 | 158,900 |
| 2022/03/24 | 1,118 | 1,136 | 1,092 | 1,132 | 136,300 |
| 2022/03/23 | 1,062 | 1,144 | 1,051 | 1,123 | 330,600 |
| 2022/03/22 | 1,060 | 1,064 | 1,015 | 1,043 | 181,100 |
| 2022/03/18 | 996 | 1,035 | 979 | 1,030 | 245,300 |
| 2022/03/17 | 984 | 993 | 963 | 990 | 136,100 |
| 2022/03/16 | 997 | 1,011 | 962 | 969 | 117,000 |
| 2022/03/15 | 945 | 986 | 944 | 983 | 75,500 |
| 2022/03/14 | 948 | 970 | 932 | 953 | 72,400 |
| 2022/03/11 | 998 | 1,007 | 935 | 951 | 204,200 |
| 2022/03/10 | 942 | 996 | 942 | 989 | 230,000 |
| 2022/03/09 | 960 | 973 | 907 | 918 | 128,500 |
| 2022/03/08 | 952 | 991 | 950 | 950 | 116,900 |
| 2022/03/07 | 943 | 991 | 943 | 974 | 181,600 |
| 2022/03/04 | 1,000 | 1,015 | 942 | 973 | 207,800 |
| 2022/03/03 | 1,024 | 1,069 | 1,003 | 1,017 | 279,300 |
| 2022/03/02 | 994 | 1,093 | 966 | 1,007 | 505,400 |
| 2022/03/01 | 933 | 1,017 | 933 | 1,003 | 584,600 |
| 2022/02/28 | 910 | 933 | 876 | 895 | 310,000 |
| 2022/02/25 | 899 | 917 | 861 | 906 | 342,300 |
| 2022/02/24 | 852 | 899 | 845 | 869 | 364,600 |
| 2022/02/22 | 799 | 883 | 799 | 838 | 378,800 |
| 2022/02/21 | 806 | 825 | 765 | 825 | 232,900 |
| 2022/02/18 | 837 | 852 | 816 | 834 | 107,800 |
| 2022/02/17 | 810 | 916 | 810 | 852 | 423,100 |
| 2022/02/16 | 811 | 824 | 799 | 810 | 78,400 |
| 2022/02/15 | 795 | 820 | 795 | 797 | 82,300 |
| 2022/02/14 | 811 | 825 | 795 | 795 | 102,500 |
| 2022/02/10 | 834 | 837 | 812 | 826 | 70,300 |
| 2022/02/09 | 832 | 840 | 808 | 830 | 76,800 |
| 2022/02/08 | 813 | 835 | 810 | 817 | 85,800 |
| 2022/02/07 | 846 | 847 | 806 | 813 | 100,300 |
| 2022/02/04 | 855 | 855 | 827 | 846 | 119,200 |
| 2022/02/03 | 849 | 865 | 818 | 860 | 185,800 |
| 2022/02/02 | 874 | 885 | 855 | 864 | 127,400 |
| 2022/02/01 | 867 | 907 | 852 | 859 | 281,300 |
| 2022/01/31 | 809 | 862 | 809 | 852 | 256,800 |
| 2022/01/28 | 801 | 815 | 758 | 800 | 204,900 |
| 2022/01/27 | 850 | 858 | 785 | 786 | 259,500 |
| 2022/01/26 | 788 | 845 | 777 | 841 | 299,200 |
| 2022/01/25 | 808 | 844 | 765 | 788 | 342,900 |
| 2022/01/24 | 828 | 836 | 791 | 820 | 327,700 |
| 2022/01/21 | 777 | 854 | 769 | 813 | 747,800 |
| 2022/01/20 | 916 | 926 | 784 | 796 | 1,299,000 |
| 2022/01/19 | 828 | 979 | 804 | 908 | 3,548,200 |
| 2022/01/18 | 784 | 847 | 743 | 835 | 1,317,400 |
| 2022/01/17 | 750 | 776 | 723 | 776 | 214,600 |
| 2022/01/14 | 704 | 704 | 671 | 676 | 241,700 |
| 2022/01/13 | 725 | 737 | 711 | 711 | 64,600 |
| 2022/01/12 | 709 | 735 | 709 | 733 | 86,500 |
| 2022/01/11 | 716 | 725 | 705 | 709 | 121,600 |
| 2022/01/07 | 720 | 749 | 715 | 728 | 87,900 |
| 2022/01/06 | 749 | 749 | 717 | 724 | 134,300 |
| 2022/01/05 | 798 | 798 | 748 | 751 | 165,700 |
| 2022/01/04 | 812 | 817 | 783 | 801 | 134,300 |