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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,244 | 1,254 | 1,231 | 1,248 | 3,500 |
| 2021/12/29 | 1,209 | 1,235 | 1,209 | 1,223 | 4,400 |
| 2021/12/28 | 1,192 | 1,205 | 1,182 | 1,205 | 8,400 |
| 2021/12/27 | 1,190 | 1,208 | 1,189 | 1,197 | 6,500 |
| 2021/12/24 | 1,197 | 1,203 | 1,190 | 1,190 | 5,800 |
| 2021/12/23 | 1,200 | 1,203 | 1,194 | 1,196 | 3,000 |
| 2021/12/22 | 1,189 | 1,206 | 1,189 | 1,200 | 2,600 |
| 2021/12/21 | 1,193 | 1,211 | 1,193 | 1,201 | 2,800 |
| 2021/12/20 | 1,219 | 1,219 | 1,189 | 1,189 | 9,000 |
| 2021/12/17 | 1,226 | 1,226 | 1,207 | 1,207 | 5,000 |
| 2021/12/16 | 1,234 | 1,234 | 1,216 | 1,216 | 2,000 |
| 2021/12/15 | 1,232 | 1,232 | 1,212 | 1,217 | 2,100 |
| 2021/12/14 | 1,225 | 1,230 | 1,220 | 1,222 | 2,400 |
| 2021/12/13 | 1,222 | 1,225 | 1,219 | 1,225 | 2,500 |
| 2021/12/10 | 1,222 | 1,227 | 1,221 | 1,225 | 1,800 |
| 2021/12/09 | 1,243 | 1,243 | 1,221 | 1,223 | 2,300 |
| 2021/12/08 | 1,220 | 1,235 | 1,215 | 1,228 | 1,700 |
| 2021/12/07 | 1,214 | 1,236 | 1,214 | 1,220 | 2,800 |
| 2021/12/06 | 1,213 | 1,241 | 1,212 | 1,212 | 3,000 |
| 2021/12/03 | 1,230 | 1,230 | 1,212 | 1,212 | 2,500 |
| 2021/12/02 | 1,232 | 1,232 | 1,209 | 1,209 | 2,300 |
| 2021/12/01 | 1,221 | 1,227 | 1,210 | 1,210 | 3,000 |
| 2021/11/30 | 1,227 | 1,247 | 1,221 | 1,221 | 3,200 |
| 2021/11/29 | 1,250 | 1,250 | 1,219 | 1,221 | 7,100 |
| 2021/11/26 | 1,261 | 1,270 | 1,253 | 1,255 | 2,800 |
| 2021/11/25 | 1,272 | 1,272 | 1,267 | 1,270 | 900 |
| 2021/11/24 | 1,268 | 1,270 | 1,267 | 1,270 | 1,100 |
| 2021/11/22 | 1,268 | 1,268 | 1,262 | 1,268 | 1,300 |
| 2021/11/19 | 1,271 | 1,271 | 1,260 | 1,265 | 2,300 |
| 2021/11/18 | 1,277 | 1,277 | 1,269 | 1,270 | 1,200 |
| 2021/11/17 | 1,292 | 1,295 | 1,268 | 1,269 | 2,600 |
| 2021/11/16 | 1,275 | 1,288 | 1,260 | 1,280 | 5,100 |
| 2021/11/15 | 1,258 | 1,275 | 1,256 | 1,258 | 1,500 |
| 2021/11/12 | 1,256 | 1,275 | 1,251 | 1,263 | 1,900 |
| 2021/11/11 | 1,266 | 1,270 | 1,264 | 1,264 | 1,700 |
| 2021/11/10 | 1,268 | 1,285 | 1,268 | 1,271 | 900 |
| 2021/11/09 | 1,293 | 1,294 | 1,267 | 1,267 | 2,400 |
| 2021/11/08 | 1,278 | 1,285 | 1,271 | 1,271 | 2,400 |
| 2021/11/05 | 1,294 | 1,294 | 1,276 | 1,279 | 1,600 |
| 2021/11/04 | 1,274 | 1,295 | 1,274 | 1,277 | 4,400 |
| 2021/11/02 | 1,270 | 1,271 | 1,265 | 1,265 | 1,400 |
| 2021/11/01 | 1,256 | 1,270 | 1,254 | 1,265 | 4,200 |
| 2021/10/29 | 1,252 | 1,258 | 1,245 | 1,253 | 2,300 |
| 2021/10/28 | 1,242 | 1,251 | 1,241 | 1,244 | 3,200 |
| 2021/10/27 | 1,244 | 1,245 | 1,235 | 1,245 | 1,700 |
| 2021/10/26 | 1,240 | 1,245 | 1,231 | 1,231 | 2,900 |
| 2021/10/25 | 1,250 | 1,250 | 1,240 | 1,240 | 1,900 |
| 2021/10/22 | 1,242 | 1,255 | 1,240 | 1,246 | 1,600 |
| 2021/10/21 | 1,250 | 1,260 | 1,243 | 1,243 | 4,600 |
| 2021/10/20 | 1,247 | 1,249 | 1,236 | 1,249 | 1,400 |
| 2021/10/19 | 1,240 | 1,250 | 1,240 | 1,244 | 4,000 |
| 2021/10/18 | 1,249 | 1,250 | 1,235 | 1,240 | 3,800 |
| 2021/10/15 | 1,218 | 1,240 | 1,214 | 1,235 | 6,700 |
| 2021/10/14 | 1,217 | 1,218 | 1,209 | 1,209 | 1,400 |
| 2021/10/13 | 1,205 | 1,224 | 1,204 | 1,205 | 3,300 |
| 2021/10/12 | 1,218 | 1,218 | 1,215 | 1,217 | 1,000 |
| 2021/10/11 | 1,212 | 1,220 | 1,207 | 1,207 | 4,000 |
| 2021/10/08 | 1,200 | 1,210 | 1,200 | 1,208 | 1,400 |
| 2021/10/07 | 1,202 | 1,205 | 1,187 | 1,200 | 2,800 |
| 2021/10/06 | 1,217 | 1,218 | 1,201 | 1,202 | 3,200 |
| 2021/10/05 | 1,211 | 1,211 | 1,187 | 1,206 | 5,200 |
| 2021/10/04 | 1,214 | 1,220 | 1,204 | 1,211 | 8,000 |
| 2021/10/01 | 1,200 | 1,202 | 1,190 | 1,202 | 4,900 |
| 2021/09/30 | 1,190 | 1,204 | 1,180 | 1,195 | 6,400 |
| 2021/09/29 | 1,166 | 1,176 | 1,162 | 1,176 | 2,900 |
| 2021/09/28 | 1,165 | 1,165 | 1,159 | 1,162 | 1,900 |
| 2021/09/27 | 1,155 | 1,164 | 1,155 | 1,162 | 4,600 |
| 2021/09/24 | 1,165 | 1,165 | 1,146 | 1,146 | 5,500 |
| 2021/09/22 | 1,152 | 1,168 | 1,152 | 1,152 | 2,900 |
| 2021/09/21 | 1,155 | 1,159 | 1,150 | 1,159 | 4,100 |
| 2021/09/17 | 1,164 | 1,170 | 1,159 | 1,160 | 2,100 |
| 2021/09/16 | 1,172 | 1,174 | 1,156 | 1,164 | 5,500 |
| 2021/09/15 | 1,170 | 1,186 | 1,170 | 1,172 | 3,200 |
| 2021/09/14 | 1,170 | 1,180 | 1,168 | 1,170 | 4,300 |
| 2021/09/13 | 1,174 | 1,190 | 1,166 | 1,170 | 4,600 |
| 2021/09/10 | 1,160 | 1,196 | 1,158 | 1,181 | 5,700 |
| 2021/09/09 | 1,159 | 1,168 | 1,159 | 1,160 | 4,400 |
| 2021/09/08 | 1,150 | 1,159 | 1,147 | 1,159 | 2,900 |
| 2021/09/07 | 1,157 | 1,157 | 1,150 | 1,150 | 1,900 |
| 2021/09/06 | 1,148 | 1,172 | 1,148 | 1,157 | 3,500 |
| 2021/09/03 | 1,147 | 1,161 | 1,147 | 1,148 | 5,100 |
| 2021/09/02 | 1,142 | 1,152 | 1,142 | 1,152 | 3,800 |
| 2021/09/01 | 1,146 | 1,157 | 1,143 | 1,149 | 1,700 |
| 2021/08/31 | 1,160 | 1,160 | 1,142 | 1,146 | 4,300 |
| 2021/08/30 | 1,149 | 1,149 | 1,133 | 1,139 | 20,100 |
| 2021/08/27 | 1,204 | 1,220 | 1,203 | 1,211 | 23,900 |
| 2021/08/26 | 1,200 | 1,205 | 1,200 | 1,200 | 8,100 |
| 2021/08/25 | 1,208 | 1,208 | 1,198 | 1,199 | 4,200 |
| 2021/08/24 | 1,200 | 1,204 | 1,197 | 1,203 | 2,700 |
| 2021/08/23 | 1,195 | 1,203 | 1,195 | 1,196 | 2,200 |
| 2021/08/20 | 1,200 | 1,206 | 1,191 | 1,191 | 5,300 |
| 2021/08/19 | 1,217 | 1,217 | 1,200 | 1,200 | 5,000 |
| 2021/08/18 | 1,202 | 1,214 | 1,200 | 1,214 | 3,700 |
| 2021/08/17 | 1,206 | 1,219 | 1,206 | 1,208 | 2,800 |
| 2021/08/16 | 1,223 | 1,224 | 1,206 | 1,206 | 5,700 |
| 2021/08/13 | 1,190 | 1,214 | 1,190 | 1,206 | 3,900 |
| 2021/08/12 | 1,174 | 1,190 | 1,171 | 1,183 | 3,100 |
| 2021/08/11 | 1,168 | 1,179 | 1,168 | 1,179 | 3,400 |
| 2021/08/10 | 1,168 | 1,170 | 1,151 | 1,166 | 3,700 |
| 2021/08/06 | 1,145 | 1,152 | 1,140 | 1,143 | 4,300 |
| 2021/08/05 | 1,207 | 1,208 | 1,139 | 1,154 | 14,800 |
| 2021/08/04 | 1,213 | 1,213 | 1,198 | 1,200 | 5,000 |
| 2021/08/03 | 1,203 | 1,225 | 1,202 | 1,213 | 2,800 |
| 2021/08/02 | 1,234 | 1,234 | 1,198 | 1,203 | 11,600 |
| 2021/07/30 | 1,235 | 1,235 | 1,218 | 1,222 | 6,600 |
| 2021/07/29 | 1,239 | 1,240 | 1,231 | 1,240 | 3,300 |
| 2021/07/28 | 1,217 | 1,236 | 1,217 | 1,233 | 5,600 |
| 2021/07/27 | 1,215 | 1,225 | 1,211 | 1,217 | 4,300 |
| 2021/07/26 | 1,232 | 1,232 | 1,214 | 1,222 | 4,500 |
| 2021/07/21 | 1,237 | 1,243 | 1,222 | 1,223 | 5,200 |
| 2021/07/20 | 1,242 | 1,248 | 1,228 | 1,237 | 5,700 |
| 2021/07/19 | 1,210 | 1,245 | 1,206 | 1,235 | 8,800 |
| 2021/07/16 | 1,198 | 1,210 | 1,189 | 1,210 | 6,700 |
| 2021/07/15 | 1,195 | 1,199 | 1,190 | 1,190 | 6,800 |
| 2021/07/14 | 1,188 | 1,194 | 1,188 | 1,193 | 3,000 |
| 2021/07/13 | 1,183 | 1,194 | 1,179 | 1,194 | 4,600 |
| 2021/07/12 | 1,185 | 1,185 | 1,175 | 1,179 | 3,300 |
| 2021/07/09 | 1,161 | 1,164 | 1,156 | 1,164 | 5,300 |
| 2021/07/08 | 1,186 | 1,186 | 1,160 | 1,160 | 10,200 |
| 2021/07/07 | 1,185 | 1,185 | 1,172 | 1,176 | 5,600 |
| 2021/07/06 | 1,188 | 1,188 | 1,160 | 1,172 | 7,500 |
| 2021/07/05 | 1,149 | 1,163 | 1,149 | 1,160 | 5,100 |
| 2021/07/02 | 1,147 | 1,148 | 1,140 | 1,148 | 5,300 |
| 2021/07/01 | 1,142 | 1,142 | 1,135 | 1,135 | 2,600 |
| 2021/06/30 | 1,131 | 1,142 | 1,130 | 1,135 | 4,000 |
| 2021/06/29 | 1,116 | 1,130 | 1,115 | 1,126 | 6,200 |
| 2021/06/28 | 1,107 | 1,116 | 1,107 | 1,109 | 2,100 |
| 2021/06/25 | 1,109 | 1,115 | 1,109 | 1,110 | 1,200 |
| 2021/06/24 | 1,117 | 1,118 | 1,107 | 1,107 | 2,900 |
| 2021/06/23 | 1,110 | 1,122 | 1,109 | 1,122 | 3,300 |
| 2021/06/22 | 1,137 | 1,137 | 1,107 | 1,114 | 2,300 |
| 2021/06/21 | 1,103 | 1,104 | 1,098 | 1,098 | 4,800 |
| 2021/06/18 | 1,123 | 1,131 | 1,106 | 1,113 | 4,900 |
| 2021/06/17 | 1,101 | 1,120 | 1,101 | 1,120 | 4,300 |
| 2021/06/16 | 1,087 | 1,112 | 1,087 | 1,106 | 6,200 |
| 2021/06/15 | 1,110 | 1,119 | 1,100 | 1,110 | 7,100 |
| 2021/06/14 | 1,110 | 1,113 | 1,088 | 1,100 | 8,800 |
| 2021/06/11 | 1,152 | 1,152 | 1,106 | 1,110 | 15,600 |
| 2021/06/10 | 1,140 | 1,157 | 1,135 | 1,152 | 20,600 |
| 2021/06/09 | 1,099 | 1,134 | 1,096 | 1,126 | 31,000 |
| 2021/06/08 | 1,082 | 1,090 | 1,082 | 1,090 | 11,100 |
| 2021/06/07 | 1,076 | 1,080 | 1,075 | 1,078 | 18,800 |
| 2021/06/04 | 1,069 | 1,075 | 1,062 | 1,071 | 10,400 |
| 2021/06/03 | 1,046 | 1,066 | 1,046 | 1,066 | 5,700 |
| 2021/06/02 | 1,044 | 1,054 | 1,041 | 1,044 | 9,500 |
| 2021/06/01 | 1,041 | 1,045 | 1,037 | 1,040 | 4,100 |
| 2021/05/31 | 1,039 | 1,046 | 1,035 | 1,040 | 8,700 |
| 2021/05/28 | 1,038 | 1,038 | 1,031 | 1,034 | 3,400 |
| 2021/05/27 | 1,038 | 1,040 | 1,037 | 1,039 | 2,300 |
| 2021/05/26 | 1,030 | 1,033 | 1,026 | 1,033 | 2,300 |
| 2021/05/25 | 1,039 | 1,039 | 1,028 | 1,028 | 3,100 |
| 2021/05/24 | 1,042 | 1,043 | 1,034 | 1,035 | 4,000 |
| 2021/05/21 | 1,044 | 1,044 | 1,031 | 1,039 | 7,000 |
| 2021/05/20 | 1,030 | 1,039 | 1,029 | 1,031 | 4,700 |
| 2021/05/19 | 1,028 | 1,030 | 1,023 | 1,026 | 4,400 |
| 2021/05/18 | 1,018 | 1,029 | 1,018 | 1,022 | 2,300 |
| 2021/05/17 | 1,026 | 1,030 | 1,015 | 1,015 | 6,100 |
| 2021/05/14 | 1,006 | 1,029 | 1,006 | 1,015 | 10,600 |
| 2021/05/13 | 1,003 | 1,017 | 1,001 | 1,010 | 9,200 |
| 2021/05/12 | 1,020 | 1,024 | 1,011 | 1,011 | 6,600 |
| 2021/05/11 | 1,030 | 1,035 | 1,020 | 1,020 | 9,400 |
| 2021/05/10 | 1,023 | 1,035 | 1,023 | 1,031 | 6,400 |
| 2021/05/07 | 1,021 | 1,030 | 1,018 | 1,026 | 7,500 |
| 2021/05/06 | 1,016 | 1,028 | 1,012 | 1,021 | 12,100 |
| 2021/04/30 | 1,018 | 1,018 | 1,008 | 1,016 | 6,700 |
| 2021/04/28 | 1,030 | 1,030 | 1,006 | 1,006 | 11,400 |
| 2021/04/27 | 1,030 | 1,032 | 1,013 | 1,013 | 8,400 |
| 2021/04/26 | 1,015 | 1,025 | 1,000 | 1,021 | 27,400 |
| 2021/04/23 | 1,028 | 1,030 | 1,015 | 1,017 | 24,900 |
| 2021/04/22 | 1,056 | 1,060 | 1,023 | 1,029 | 98,200 |
| 2021/04/21 | 1,176 | 1,180 | 1,110 | 1,110 | 44,800 |
| 2021/04/20 | 1,228 | 1,247 | 1,225 | 1,240 | 1,700 |
| 2021/04/19 | 1,251 | 1,251 | 1,230 | 1,233 | 1,500 |
| 2021/04/16 | 1,229 | 1,237 | 1,229 | 1,230 | 1,200 |
| 2021/04/15 | 1,231 | 1,240 | 1,231 | 1,237 | 1,700 |
| 2021/04/14 | 1,250 | 1,250 | 1,235 | 1,235 | 2,400 |
| 2021/04/13 | 1,270 | 1,270 | 1,241 | 1,251 | 1,700 |
| 2021/04/12 | 1,280 | 1,282 | 1,240 | 1,240 | 3,200 |
| 2021/04/09 | 1,275 | 1,286 | 1,275 | 1,286 | 500 |
| 2021/04/08 | 1,274 | 1,279 | 1,274 | 1,275 | 1,100 |
| 2021/04/07 | 1,278 | 1,286 | 1,273 | 1,277 | 3,000 |
| 2021/04/06 | 1,265 | 1,275 | 1,258 | 1,267 | 1,700 |
| 2021/04/05 | 1,259 | 1,274 | 1,249 | 1,264 | 1,900 |
| 2021/04/02 | 1,251 | 1,267 | 1,242 | 1,259 | 1,300 |
| 2021/04/01 | 1,252 | 1,252 | 1,237 | 1,250 | 2,000 |
| 2021/03/31 | 1,260 | 1,275 | 1,247 | 1,253 | 1,600 |
| 2021/03/30 | 1,235 | 1,286 | 1,231 | 1,286 | 1,500 |
| 2021/03/29 | 1,270 | 1,270 | 1,233 | 1,236 | 5,700 |
| 2021/03/26 | 1,257 | 1,294 | 1,257 | 1,270 | 2,000 |
| 2021/03/25 | 1,250 | 1,257 | 1,250 | 1,257 | 1,800 |
| 2021/03/24 | 1,287 | 1,287 | 1,250 | 1,255 | 3,200 |
| 2021/03/23 | 1,260 | 1,298 | 1,251 | 1,297 | 5,300 |
| 2021/03/22 | 1,254 | 1,261 | 1,242 | 1,252 | 6,200 |
| 2021/03/19 | 1,240 | 1,242 | 1,231 | 1,242 | 1,100 |
| 2021/03/18 | 1,226 | 1,246 | 1,226 | 1,232 | 2,500 |
| 2021/03/17 | 1,220 | 1,230 | 1,219 | 1,230 | 2,700 |
| 2021/03/16 | 1,202 | 1,250 | 1,202 | 1,223 | 2,400 |
| 2021/03/15 | 1,205 | 1,214 | 1,200 | 1,214 | 1,500 |
| 2021/03/12 | 1,189 | 1,205 | 1,185 | 1,205 | 1,800 |
| 2021/03/11 | 1,182 | 1,190 | 1,181 | 1,188 | 3,000 |
| 2021/03/10 | 1,182 | 1,199 | 1,182 | 1,190 | 1,300 |
| 2021/03/09 | 1,197 | 1,201 | 1,177 | 1,188 | 4,300 |
| 2021/03/08 | 1,202 | 1,203 | 1,196 | 1,200 | 2,800 |
| 2021/03/05 | 1,201 | 1,203 | 1,185 | 1,195 | 5,100 |
| 2021/03/04 | 1,225 | 1,229 | 1,200 | 1,209 | 4,400 |
| 2021/03/03 | 1,230 | 1,249 | 1,226 | 1,226 | 1,700 |
| 2021/03/02 | 1,231 | 1,249 | 1,229 | 1,230 | 1,600 |
| 2021/03/01 | 1,235 | 1,279 | 1,224 | 1,228 | 3,500 |
| 2021/02/26 | 1,250 | 1,266 | 1,232 | 1,235 | 5,200 |
| 2021/02/25 | 1,225 | 1,290 | 1,225 | 1,250 | 13,800 |
| 2021/02/24 | 1,330 | 1,345 | 1,310 | 1,345 | 14,300 |
| 2021/02/22 | 1,320 | 1,327 | 1,315 | 1,315 | 11,200 |
| 2021/02/19 | 1,327 | 1,327 | 1,320 | 1,323 | 5,200 |
| 2021/02/18 | 1,328 | 1,328 | 1,321 | 1,327 | 2,100 |
| 2021/02/17 | 1,317 | 1,327 | 1,317 | 1,320 | 2,900 |
| 2021/02/16 | 1,318 | 1,328 | 1,316 | 1,328 | 3,500 |
| 2021/02/15 | 1,340 | 1,340 | 1,318 | 1,318 | 5,700 |
| 2021/02/12 | 1,339 | 1,339 | 1,317 | 1,325 | 3,600 |
| 2021/02/10 | 1,322 | 1,322 | 1,316 | 1,316 | 1,500 |
| 2021/02/09 | 1,317 | 1,324 | 1,317 | 1,317 | 2,700 |
| 2021/02/08 | 1,331 | 1,332 | 1,314 | 1,315 | 7,100 |
| 2021/02/05 | 1,311 | 1,330 | 1,303 | 1,320 | 4,400 |
| 2021/02/04 | 1,298 | 1,307 | 1,295 | 1,306 | 3,900 |
| 2021/02/03 | 1,290 | 1,297 | 1,283 | 1,296 | 3,500 |
| 2021/02/02 | 1,276 | 1,298 | 1,276 | 1,283 | 2,500 |
| 2021/02/01 | 1,278 | 1,285 | 1,271 | 1,282 | 2,700 |
| 2021/01/29 | 1,285 | 1,288 | 1,270 | 1,278 | 2,200 |
| 2021/01/28 | 1,282 | 1,284 | 1,270 | 1,271 | 2,800 |
| 2021/01/27 | 1,281 | 1,282 | 1,267 | 1,282 | 2,200 |
| 2021/01/26 | 1,280 | 1,284 | 1,264 | 1,265 | 4,400 |
| 2021/01/25 | 1,267 | 1,280 | 1,266 | 1,280 | 3,400 |
| 2021/01/22 | 1,279 | 1,279 | 1,261 | 1,268 | 1,200 |
| 2021/01/21 | 1,266 | 1,271 | 1,255 | 1,270 | 1,100 |
| 2021/01/20 | 1,245 | 1,260 | 1,245 | 1,250 | 2,100 |
| 2021/01/19 | 1,257 | 1,260 | 1,249 | 1,260 | 2,500 |
| 2021/01/18 | 1,256 | 1,260 | 1,250 | 1,257 | 2,600 |
| 2021/01/15 | 1,249 | 1,257 | 1,220 | 1,254 | 5,700 |
| 2021/01/14 | 1,274 | 1,274 | 1,236 | 1,257 | 3,900 |
| 2021/01/13 | 1,213 | 1,226 | 1,210 | 1,218 | 2,500 |
| 2021/01/12 | 1,225 | 1,228 | 1,209 | 1,211 | 2,100 |
| 2021/01/08 | 1,192 | 1,225 | 1,192 | 1,225 | 2,900 |
| 2021/01/07 | 1,200 | 1,207 | 1,191 | 1,206 | 1,700 |
| 2021/01/06 | 1,191 | 1,210 | 1,191 | 1,207 | 700 |
| 2021/01/05 | 1,196 | 1,201 | 1,191 | 1,191 | 3,000 |
| 2021/01/04 | 1,244 | 1,250 | 1,201 | 1,203 | 2,900 |