ユナイテッド＆コレクティブ(3557)の株価時系列情報
ユナイテッド＆コレクティブ(3557)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 | 6,290 | 6,290 | 6,160 | 6,230 | 10,600 |
| 2017/12/28 | 6,370 | 6,500 | 6,290 | 6,310 | 8,100 |
| 2017/12/27 | 6,400 | 6,650 | 6,360 | 6,430 | 18,300 |
| 2017/12/26 | 6,060 | 6,230 | 5,950 | 6,230 | 19,100 |
| 2017/12/25 | 6,370 | 6,390 | 5,970 | 6,060 | 25,100 |
| 2017/12/22 | 6,490 | 6,670 | 6,310 | 6,310 | 16,900 |
| 2017/12/21 | 6,900 | 6,940 | 6,530 | 6,530 | 18,800 |
| 2017/12/20 | 6,760 | 6,950 | 6,750 | 6,820 | 10,400 |
| 2017/12/19 | 7,020 | 7,100 | 6,750 | 6,750 | 19,500 |
| 2017/12/18 | 7,370 | 7,460 | 6,900 | 7,100 | 22,000 |
| 2017/12/15 | 7,050 | 7,400 | 7,020 | 7,390 | 29,600 |
| 2017/12/14 | 6,850 | 7,060 | 6,820 | 6,910 | 10,600 |
| 2017/12/13 | 6,870 | 7,100 | 6,660 | 7,000 | 20,900 |
| 2017/12/12 | 7,170 | 7,230 | 6,720 | 6,870 | 31,000 |
| 2017/12/11 | 7,460 | 7,980 | 7,260 | 7,320 | 33,500 |
| 2017/12/08 | 7,740 | 7,790 | 7,210 | 7,420 | 49,800 |
| 2017/12/07 | 6,900 | 7,740 | 6,830 | 7,740 | 52,300 |
| 2017/12/06 | 6,950 | 7,300 | 6,720 | 6,740 | 41,900 |
| 2017/12/05 | 7,460 | 7,660 | 6,720 | 6,950 | 111,000 |
| 2017/12/04 | 10,160 | 10,370 | 7,580 | 7,610 | 164,800 |
| 2017/12/01 | 8,300 | 9,590 | 8,210 | 9,080 | 92,000 |
| 2017/11/30 | 8,500 | 8,530 | 8,000 | 8,100 | 40,900 |
| 2017/11/29 | 8,010 | 8,760 | 7,800 | 8,620 | 121,400 |
| 2017/11/28 | 6,340 | 7,310 | 6,340 | 7,300 | 76,000 |
| 2017/11/27 | 6,210 | 6,630 | 6,210 | 6,320 | 26,500 |
| 2017/11/24 | 5,700 | 6,110 | 5,700 | 6,070 | 22,700 |
| 2017/11/22 | 5,670 | 6,240 | 5,520 | 5,560 | 49,700 |
| 2017/11/21 | 5,290 | 5,670 | 5,270 | 5,620 | 17,400 |
| 2017/11/20 | 5,130 | 5,290 | 5,120 | 5,220 | 5,300 |
| 2017/11/17 | 5,190 | 5,190 | 5,010 | 5,090 | 4,200 |
| 2017/11/16 | 5,020 | 5,220 | 4,870 | 5,150 | 5,100 |
| 2017/11/15 | 5,230 | 5,290 | 4,825 | 5,170 | 8,900 |
| 2017/11/14 | 5,230 | 5,230 | 5,100 | 5,230 | 6,900 |
| 2017/11/13 | 5,140 | 5,340 | 5,140 | 5,190 | 5,800 |
| 2017/11/10 | 5,000 | 5,080 | 4,920 | 5,080 | 5,800 |
| 2017/11/09 | 5,090 | 5,090 | 4,910 | 4,995 | 7,700 |
| 2017/11/08 | 5,130 | 5,220 | 4,930 | 5,090 | 6,200 |
| 2017/11/07 | 5,160 | 5,160 | 4,920 | 5,140 | 11,500 |
| 2017/11/06 | 5,610 | 5,770 | 5,210 | 5,210 | 15,800 |
| 2017/11/02 | 5,450 | 5,670 | 5,420 | 5,610 | 16,400 |
| 2017/11/01 | 5,430 | 5,580 | 5,410 | 5,410 | 10,000 |
| 2017/10/31 | 5,470 | 5,560 | 5,250 | 5,430 | 16,800 |
| 2017/10/30 | 5,200 | 5,560 | 5,200 | 5,500 | 30,100 |
| 2017/10/27 | 4,655 | 5,130 | 4,655 | 5,050 | 17,600 |
| 2017/10/26 | 4,565 | 4,720 | 4,505 | 4,690 | 3,500 |
| 2017/10/25 | 4,550 | 4,700 | 4,540 | 4,600 | 8,100 |
| 2017/10/24 | 4,540 | 4,540 | 4,475 | 4,530 | 3,600 |
| 2017/10/23 | 4,465 | 4,480 | 4,405 | 4,470 | 4,100 |
| 2017/10/20 | 4,380 | 4,475 | 4,325 | 4,325 | 7,900 |
| 2017/10/19 | 4,255 | 4,445 | 4,235 | 4,240 | 7,500 |
| 2017/10/18 | 4,540 | 4,650 | 4,210 | 4,220 | 15,800 |
| 2017/10/17 | 4,560 | 4,580 | 4,505 | 4,540 | 8,000 |
| 2017/10/16 | 4,710 | 4,720 | 4,490 | 4,500 | 30,400 |
| 2017/10/13 | 5,140 | 5,140 | 4,955 | 5,020 | 9,000 |
| 2017/10/12 | 5,200 | 5,200 | 5,100 | 5,130 | 6,400 |
| 2017/10/11 | 5,110 | 5,230 | 5,050 | 5,150 | 19,400 |
| 2017/10/10 | 4,835 | 5,230 | 4,765 | 5,100 | 25,600 |
| 2017/10/06 | 4,685 | 4,850 | 4,685 | 4,760 | 12,000 |
| 2017/10/05 | 4,770 | 4,770 | 4,565 | 4,685 | 4,800 |
| 2017/10/04 | 4,725 | 4,790 | 4,700 | 4,755 | 9,000 |
| 2017/10/03 | 4,600 | 4,660 | 4,560 | 4,660 | 6,200 |
| 2017/10/02 | 4,630 | 4,740 | 4,530 | 4,600 | 10,700 |
| 2017/09/29 | 4,460 | 4,755 | 4,460 | 4,605 | 14,700 |
| 2017/09/28 | 4,475 | 4,480 | 4,420 | 4,455 | 3,600 |
| 2017/09/27 | 4,330 | 4,475 | 4,330 | 4,475 | 4,000 |
| 2017/09/26 | 4,440 | 4,440 | 4,300 | 4,325 | 5,300 |
| 2017/09/25 | 4,445 | 4,480 | 4,415 | 4,415 | 5,300 |
| 2017/09/22 | 4,665 | 4,685 | 4,200 | 4,325 | 38,300 |
| 2017/09/21 | 4,780 | 4,780 | 4,500 | 4,620 | 12,900 |
| 2017/09/20 | 4,820 | 4,860 | 4,520 | 4,860 | 18,400 |
| 2017/09/19 | 4,600 | 4,940 | 4,500 | 4,780 | 51,100 |
| 2017/09/15 | 3,915 | 4,240 | 3,915 | 4,240 | 21,100 |
| 2017/09/14 | 3,820 | 3,875 | 3,755 | 3,870 | 4,300 |
| 2017/09/13 | 3,705 | 3,850 | 3,705 | 3,820 | 7,100 |
| 2017/09/12 | 3,650 | 3,710 | 3,630 | 3,700 | 3,700 |
| 2017/09/11 | 3,535 | 3,670 | 3,500 | 3,650 | 3,600 |
| 2017/09/08 | 3,550 | 3,605 | 3,500 | 3,500 | 3,800 |
| 2017/09/07 | 3,590 | 3,610 | 3,560 | 3,565 | 3,900 |
| 2017/09/06 | 3,440 | 3,590 | 3,435 | 3,590 | 3,400 |
| 2017/09/05 | 3,670 | 3,725 | 3,450 | 3,450 | 14,400 |
| 2017/09/04 | 3,770 | 3,770 | 3,525 | 3,530 | 7,900 |
| 2017/09/01 | 3,795 | 3,865 | 3,770 | 3,775 | 3,700 |
| 2017/08/31 | 3,790 | 3,865 | 3,725 | 3,865 | 4,100 |
| 2017/08/30 | 3,760 | 3,760 | 3,690 | 3,760 | 2,900 |
| 2017/08/29 | 3,520 | 3,765 | 3,520 | 3,760 | 9,400 |
| 2017/08/28 | 3,545 | 3,615 | 3,520 | 3,615 | 5,000 |
| 2017/08/25 | 3,615 | 3,650 | 3,595 | 3,615 | 2,400 |
| 2017/08/24 | 3,580 | 3,690 | 3,530 | 3,580 | 5,100 |
| 2017/08/23 | 3,615 | 3,620 | 3,520 | 3,580 | 11,400 |
| 2017/08/22 | 3,805 | 3,805 | 3,655 | 3,655 | 4,900 |
| 2017/08/21 | 3,960 | 3,985 | 3,800 | 3,810 | 9,400 |
| 2017/08/18 | 3,755 | 3,825 | 3,645 | 3,790 | 17,900 |
| 2017/08/17 | 3,390 | 3,910 | 3,390 | 3,910 | 30,500 |
| 2017/08/16 | 3,145 | 3,280 | 3,145 | 3,270 | 3,200 |
| 2017/08/15 | 3,215 | 3,215 | 3,050 | 3,185 | 9,300 |
| 2017/08/14 | 3,280 | 3,280 | 3,200 | 3,215 | 8,800 |
| 2017/08/10 | 3,475 | 3,475 | 3,400 | 3,400 | 3,900 |
| 2017/08/09 | 3,525 | 3,525 | 3,445 | 3,475 | 3,700 |
| 2017/08/08 | 3,485 | 3,510 | 3,465 | 3,495 | 1,500 |
| 2017/08/07 | 3,570 | 3,570 | 3,495 | 3,495 | 2,700 |
| 2017/08/04 | 3,600 | 3,615 | 3,455 | 3,460 | 10,700 |
| 2017/08/03 | 3,765 | 3,765 | 3,600 | 3,600 | 13,300 |
| 2017/08/02 | 3,860 | 3,860 | 3,800 | 3,830 | 2,800 |
| 2017/08/01 | 3,920 | 3,920 | 3,845 | 3,855 | 2,700 |
| 2017/07/31 | 3,870 | 3,950 | 3,860 | 3,950 | 1,200 |
| 2017/07/28 | 3,920 | 3,945 | 3,870 | 3,870 | 3,400 |
| 2017/07/27 | 3,930 | 3,960 | 3,915 | 3,945 | 1,600 |
| 2017/07/26 | 3,900 | 3,970 | 3,890 | 3,930 | 1,900 |
| 2017/07/25 | 3,935 | 3,940 | 3,890 | 3,900 | 2,500 |
| 2017/07/24 | 3,910 | 3,950 | 3,890 | 3,935 | 2,600 |
| 2017/07/21 | 3,880 | 4,000 | 3,770 | 3,950 | 15,500 |
| 2017/07/20 | 4,005 | 4,010 | 3,900 | 3,945 | 6,700 |
| 2017/07/19 | 4,010 | 4,075 | 3,975 | 4,020 | 6,400 |
| 2017/07/18 | 4,060 | 4,150 | 4,000 | 4,040 | 14,300 |
| 2017/07/14 | 4,270 | 4,435 | 4,270 | 4,410 | 9,400 |
| 2017/07/13 | 4,345 | 4,345 | 4,225 | 4,260 | 5,300 |
| 2017/07/12 | 4,170 | 4,295 | 4,170 | 4,250 | 4,100 |
| 2017/07/11 | 4,075 | 4,195 | 4,035 | 4,150 | 3,100 |
| 2017/07/10 | 3,985 | 4,040 | 3,965 | 4,040 | 1,300 |
| 2017/07/07 | 3,960 | 3,985 | 3,940 | 3,965 | 2,000 |
| 2017/07/06 | 3,945 | 4,000 | 3,940 | 3,985 | 3,000 |
| 2017/07/05 | 4,000 | 4,000 | 3,955 | 3,995 | 4,300 |
| 2017/07/04 | 4,045 | 4,075 | 4,005 | 4,010 | 3,800 |
| 2017/07/03 | 4,020 | 4,090 | 4,020 | 4,045 | 3,400 |
| 2017/06/30 | 4,070 | 4,070 | 4,020 | 4,020 | 3,400 |
| 2017/06/29 | 4,100 | 4,140 | 4,075 | 4,100 | 2,000 |
| 2017/06/28 | 4,155 | 4,190 | 4,145 | 4,145 | 1,300 |
| 2017/06/27 | 4,180 | 4,195 | 4,145 | 4,155 | 1,400 |
| 2017/06/26 | 4,180 | 4,185 | 4,125 | 4,145 | 2,200 |
| 2017/06/23 | 4,185 | 4,250 | 4,090 | 4,135 | 6,500 |
| 2017/06/22 | 4,195 | 4,220 | 4,160 | 4,180 | 3,200 |
| 2017/06/21 | 4,200 | 4,240 | 4,175 | 4,195 | 2,400 |
| 2017/06/20 | 4,205 | 4,240 | 4,155 | 4,200 | 3,800 |
| 2017/06/19 | 4,255 | 4,275 | 4,150 | 4,210 | 6,000 |
| 2017/06/16 | 4,330 | 4,330 | 4,210 | 4,210 | 4,400 |
| 2017/06/15 | 4,440 | 4,460 | 4,255 | 4,305 | 9,600 |
| 2017/06/14 | 4,380 | 4,400 | 4,215 | 4,215 | 9,000 |
| 2017/06/13 | 4,405 | 4,405 | 4,335 | 4,335 | 3,300 |
| 2017/06/12 | 4,400 | 4,450 | 4,365 | 4,400 | 3,500 |
| 2017/06/09 | 4,530 | 4,530 | 4,390 | 4,450 | 5,300 |
| 2017/06/08 | 4,605 | 4,610 | 4,480 | 4,530 | 3,500 |
| 2017/06/07 | 4,575 | 4,635 | 4,570 | 4,610 | 1,800 |
| 2017/06/06 | 4,745 | 4,750 | 4,550 | 4,615 | 4,700 |
| 2017/06/05 | 4,575 | 4,630 | 4,465 | 4,630 | 6,400 |
| 2017/06/02 | 4,470 | 4,505 | 4,430 | 4,495 | 6,500 |
| 2017/06/01 | 4,460 | 4,475 | 4,410 | 4,475 | 1,900 |
| 2017/05/31 | 4,485 | 4,485 | 4,405 | 4,430 | 2,100 |
| 2017/05/30 | 4,460 | 4,500 | 4,400 | 4,500 | 3,600 |
| 2017/05/29 | 4,480 | 4,505 | 4,455 | 4,455 | 2,400 |
| 2017/05/26 | 4,470 | 4,500 | 4,435 | 4,440 | 3,900 |
| 2017/05/25 | 4,550 | 4,550 | 4,470 | 4,470 | 2,300 |
| 2017/05/24 | 4,490 | 4,550 | 4,490 | 4,550 | 2,100 |
| 2017/05/23 | 4,600 | 4,600 | 4,490 | 4,490 | 2,200 |
| 2017/05/22 | 4,540 | 4,575 | 4,520 | 4,560 | 3,700 |
| 2017/05/19 | 4,465 | 4,500 | 4,380 | 4,500 | 3,600 |
| 2017/05/18 | 4,330 | 4,425 | 4,310 | 4,365 | 5,200 |
| 2017/05/17 | 4,720 | 4,770 | 4,480 | 4,535 | 11,200 |
| 2017/05/16 | 4,785 | 4,790 | 4,715 | 4,715 | 2,700 |
| 2017/05/15 | 4,720 | 4,795 | 4,710 | 4,715 | 5,200 |
| 2017/05/12 | 4,870 | 4,905 | 4,640 | 4,710 | 5,800 |
| 2017/05/11 | 4,810 | 4,890 | 4,695 | 4,810 | 14,500 |
| 2017/05/10 | 4,480 | 4,780 | 4,480 | 4,765 | 28,300 |
| 2017/05/09 | 4,375 | 4,420 | 4,370 | 4,410 | 4,400 |
| 2017/05/08 | 4,425 | 4,425 | 4,300 | 4,355 | 5,000 |
| 2017/05/02 | 4,300 | 4,365 | 4,275 | 4,285 | 3,000 |
| 2017/05/01 | 4,385 | 4,390 | 4,290 | 4,335 | 4,700 |
| 2017/04/28 | 4,570 | 4,570 | 4,350 | 4,375 | 6,700 |
| 2017/04/27 | 4,595 | 4,605 | 4,310 | 4,570 | 19,400 |
| 2017/04/26 | 4,210 | 4,550 | 4,170 | 4,535 | 24,400 |
| 2017/04/25 | 3,930 | 4,050 | 3,890 | 4,050 | 9,000 |
| 2017/04/24 | 4,210 | 4,245 | 4,000 | 4,000 | 11,000 |
| 2017/04/21 | 4,270 | 4,270 | 4,120 | 4,265 | 11,700 |
| 2017/04/20 | 3,945 | 4,270 | 3,850 | 4,120 | 24,000 |
| 2017/04/19 | 3,935 | 3,980 | 3,820 | 3,900 | 12,100 |
| 2017/04/18 | 4,000 | 4,000 | 3,880 | 3,935 | 8,900 |
| 2017/04/17 | 4,090 | 4,120 | 3,825 | 3,900 | 26,900 |
| 2017/04/14 | 4,200 | 4,410 | 4,190 | 4,300 | 14,600 |
| 2017/04/13 | 4,235 | 4,400 | 4,165 | 4,400 | 24,500 |
| 2017/04/12 | 4,705 | 4,770 | 4,505 | 4,515 | 22,000 |
| 2017/04/11 | 4,955 | 4,965 | 4,880 | 4,900 | 6,200 |
| 2017/04/10 | 5,040 | 5,100 | 4,935 | 4,975 | 7,900 |
| 2017/04/07 | 5,070 | 5,100 | 4,850 | 5,050 | 15,300 |
| 2017/04/06 | 4,925 | 5,060 | 4,890 | 4,995 | 9,900 |
| 2017/04/05 | 5,010 | 5,140 | 4,980 | 5,090 | 9,800 |
| 2017/04/04 | 5,370 | 5,370 | 4,955 | 5,010 | 27,700 |
| 2017/04/03 | 5,550 | 5,640 | 5,320 | 5,430 | 37,100 |
| 2017/03/31 | 5,220 | 5,340 | 5,130 | 5,300 | 16,800 |
| 2017/03/30 | 5,040 | 5,220 | 4,990 | 5,190 | 20,900 |
| 2017/03/29 | 4,960 | 5,170 | 4,960 | 5,030 | 13,000 |
| 2017/03/28 | 4,810 | 5,000 | 4,800 | 4,940 | 10,600 |
| 2017/03/27 | 5,020 | 5,020 | 4,740 | 4,880 | 15,600 |
| 2017/03/24 | 5,050 | 5,180 | 4,980 | 5,000 | 16,800 |
| 2017/03/23 | 4,920 | 5,330 | 4,805 | 4,995 | 43,000 |
| 2017/03/22 | 4,655 | 4,990 | 4,650 | 4,850 | 29,300 |
| 2017/03/21 | 5,220 | 5,220 | 4,750 | 4,860 | 58,400 |
| 2017/03/17 | 5,500 | 5,570 | 5,100 | 5,140 | 42,100 |
| 2017/03/16 | 5,480 | 5,670 | 5,450 | 5,460 | 33,000 |
| 2017/03/15 | 5,900 | 6,100 | 5,410 | 5,450 | 128,800 |
| 2017/03/14 | 5,380 | 5,890 | 5,230 | 5,890 | 78,000 |
| 2017/03/13 | 5,350 | 5,790 | 5,100 | 5,320 | 109,500 |
| 2017/03/10 | 5,600 | 5,600 | 5,280 | 5,320 | 24,400 |
| 2017/03/09 | 5,330 | 5,600 | 5,330 | 5,550 | 44,400 |
| 2017/03/08 | 5,600 | 5,680 | 5,360 | 5,380 | 27,400 |
| 2017/03/07 | 5,570 | 5,800 | 5,540 | 5,600 | 38,900 |
| 2017/03/06 | 6,000 | 6,000 | 5,600 | 5,640 | 104,200 |
| 2017/03/03 | 6,440 | 6,450 | 6,150 | 6,190 | 130,400 |
| 2017/03/02 | 6,390 | 6,610 | 6,060 | 6,540 | 344,800 |
| 2017/03/01 | 6,480 | 6,700 | 5,920 | 6,290 | 321,600 |
| 2017/02/28 | 6,600 | 7,200 | 6,300 | 6,520 | 1,726,600 |
| 2017/02/27 | 6,200 | 6,200 | 6,200 | 6,200 | 5,300 |
| 2017/02/24 | 4,500 | 5,200 | 4,500 | 5,200 | 377,000 |