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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,125 | 1,135 | 1,111 | 1,135 | 14,700 |
| 2023/12/28 | 1,098 | 1,120 | 1,089 | 1,120 | 15,100 |
| 2023/12/27 | 1,073 | 1,089 | 1,065 | 1,083 | 32,200 |
| 2023/12/26 | 1,114 | 1,115 | 1,074 | 1,076 | 18,800 |
| 2023/12/25 | 1,118 | 1,118 | 1,089 | 1,091 | 17,000 |
| 2023/12/22 | 1,074 | 1,124 | 1,074 | 1,116 | 25,200 |
| 2023/12/21 | 1,055 | 1,075 | 1,051 | 1,072 | 26,700 |
| 2023/12/20 | 1,085 | 1,087 | 1,051 | 1,053 | 45,600 |
| 2023/12/19 | 1,103 | 1,104 | 1,085 | 1,087 | 29,100 |
| 2023/12/18 | 1,111 | 1,112 | 1,103 | 1,105 | 15,300 |
| 2023/12/15 | 1,125 | 1,126 | 1,110 | 1,112 | 23,900 |
| 2023/12/14 | 1,127 | 1,134 | 1,126 | 1,129 | 10,500 |
| 2023/12/13 | 1,133 | 1,134 | 1,126 | 1,130 | 10,400 |
| 2023/12/12 | 1,143 | 1,144 | 1,130 | 1,131 | 21,400 |
| 2023/12/11 | 1,148 | 1,152 | 1,142 | 1,144 | 12,700 |
| 2023/12/08 | 1,151 | 1,153 | 1,148 | 1,148 | 10,200 |
| 2023/12/07 | 1,159 | 1,159 | 1,150 | 1,155 | 15,500 |
| 2023/12/06 | 1,159 | 1,165 | 1,156 | 1,158 | 10,200 |
| 2023/12/05 | 1,168 | 1,168 | 1,158 | 1,163 | 9,100 |
| 2023/12/04 | 1,171 | 1,172 | 1,166 | 1,169 | 7,800 |
| 2023/12/01 | 1,177 | 1,184 | 1,169 | 1,174 | 8,400 |
| 2023/11/30 | 1,198 | 1,198 | 1,180 | 1,184 | 9,000 |
| 2023/11/29 | 1,179 | 1,190 | 1,175 | 1,190 | 15,300 |
| 2023/11/28 | 1,169 | 1,175 | 1,168 | 1,175 | 8,700 |
| 2023/11/27 | 1,165 | 1,169 | 1,163 | 1,166 | 7,600 |
| 2023/11/24 | 1,165 | 1,167 | 1,160 | 1,163 | 7,300 |
| 2023/11/22 | 1,153 | 1,162 | 1,153 | 1,162 | 7,200 |
| 2023/11/21 | 1,155 | 1,160 | 1,149 | 1,160 | 7,000 |
| 2023/11/20 | 1,147 | 1,151 | 1,147 | 1,151 | 6,100 |
| 2023/11/17 | 1,150 | 1,150 | 1,146 | 1,146 | 8,600 |
| 2023/11/16 | 1,152 | 1,152 | 1,147 | 1,147 | 5,400 |
| 2023/11/15 | 1,154 | 1,155 | 1,149 | 1,150 | 6,800 |
| 2023/11/14 | 1,151 | 1,155 | 1,150 | 1,150 | 4,500 |
| 2023/11/13 | 1,156 | 1,156 | 1,150 | 1,151 | 8,600 |
| 2023/11/10 | 1,152 | 1,158 | 1,146 | 1,152 | 14,500 |
| 2023/11/09 | 1,171 | 1,171 | 1,153 | 1,153 | 4,800 |
| 2023/11/08 | 1,155 | 1,159 | 1,152 | 1,159 | 6,900 |
| 2023/11/07 | 1,159 | 1,159 | 1,154 | 1,154 | 7,700 |
| 2023/11/06 | 1,161 | 1,163 | 1,155 | 1,156 | 11,100 |
| 2023/11/02 | 1,168 | 1,169 | 1,154 | 1,155 | 13,100 |
| 2023/11/01 | 1,174 | 1,180 | 1,166 | 1,168 | 7,200 |
| 2023/10/31 | 1,179 | 1,179 | 1,164 | 1,172 | 10,000 |
| 2023/10/30 | 1,183 | 1,184 | 1,174 | 1,174 | 6,300 |
| 2023/10/27 | 1,185 | 1,185 | 1,174 | 1,180 | 10,300 |
| 2023/10/26 | 1,178 | 1,183 | 1,175 | 1,180 | 10,700 |
| 2023/10/25 | 1,185 | 1,186 | 1,179 | 1,180 | 10,500 |
| 2023/10/24 | 1,191 | 1,192 | 1,179 | 1,180 | 11,000 |
| 2023/10/23 | 1,189 | 1,194 | 1,189 | 1,194 | 8,700 |
| 2023/10/20 | 1,201 | 1,201 | 1,190 | 1,191 | 12,300 |
| 2023/10/19 | 1,204 | 1,205 | 1,197 | 1,201 | 7,100 |
| 2023/10/18 | 1,203 | 1,207 | 1,192 | 1,198 | 18,100 |
| 2023/10/17 | 1,218 | 1,218 | 1,202 | 1,202 | 8,800 |
| 2023/10/16 | 1,226 | 1,226 | 1,207 | 1,212 | 11,300 |
| 2023/10/13 | 1,237 | 1,240 | 1,231 | 1,231 | 9,500 |
| 2023/10/12 | 1,225 | 1,234 | 1,220 | 1,234 | 4,700 |
| 2023/10/11 | 1,231 | 1,231 | 1,220 | 1,225 | 3,700 |
| 2023/10/10 | 1,229 | 1,229 | 1,216 | 1,226 | 4,700 |
| 2023/10/06 | 1,214 | 1,219 | 1,210 | 1,210 | 8,400 |
| 2023/10/05 | 1,212 | 1,218 | 1,210 | 1,211 | 8,600 |
| 2023/10/04 | 1,223 | 1,223 | 1,210 | 1,210 | 9,200 |
| 2023/10/03 | 1,219 | 1,234 | 1,212 | 1,221 | 9,800 |
| 2023/10/02 | 1,223 | 1,224 | 1,220 | 1,220 | 5,600 |
| 2023/09/29 | 1,226 | 1,226 | 1,220 | 1,220 | 5,700 |
| 2023/09/28 | 1,223 | 1,225 | 1,220 | 1,220 | 4,800 |
| 2023/09/27 | 1,220 | 1,227 | 1,220 | 1,223 | 5,600 |
| 2023/09/26 | 1,232 | 1,232 | 1,220 | 1,224 | 11,100 |
| 2023/09/25 | 1,234 | 1,236 | 1,224 | 1,226 | 4,600 |
| 2023/09/22 | 1,233 | 1,233 | 1,222 | 1,232 | 4,700 |
| 2023/09/21 | 1,233 | 1,234 | 1,226 | 1,226 | 4,100 |
| 2023/09/20 | 1,230 | 1,234 | 1,229 | 1,229 | 4,000 |
| 2023/09/19 | 1,238 | 1,238 | 1,229 | 1,233 | 5,400 |
| 2023/09/15 | 1,230 | 1,233 | 1,224 | 1,233 | 8,200 |
| 2023/09/14 | 1,233 | 1,235 | 1,227 | 1,229 | 4,400 |
| 2023/09/13 | 1,235 | 1,237 | 1,229 | 1,233 | 4,900 |
| 2023/09/12 | 1,234 | 1,234 | 1,229 | 1,231 | 4,500 |
| 2023/09/11 | 1,225 | 1,234 | 1,224 | 1,234 | 7,100 |
| 2023/09/08 | 1,225 | 1,230 | 1,225 | 1,225 | 6,200 |
| 2023/09/07 | 1,231 | 1,233 | 1,225 | 1,225 | 6,700 |
| 2023/09/06 | 1,235 | 1,235 | 1,228 | 1,228 | 9,300 |
| 2023/09/05 | 1,239 | 1,240 | 1,235 | 1,235 | 8,900 |
| 2023/09/04 | 1,240 | 1,242 | 1,237 | 1,240 | 7,600 |
| 2023/09/01 | 1,239 | 1,244 | 1,238 | 1,238 | 5,800 |
| 2023/08/31 | 1,246 | 1,247 | 1,231 | 1,247 | 10,600 |
| 2023/08/30 | 1,218 | 1,252 | 1,218 | 1,246 | 43,100 |
| 2023/08/29 | 1,289 | 1,318 | 1,285 | 1,318 | 22,900 |
| 2023/08/28 | 1,285 | 1,286 | 1,283 | 1,283 | 15,500 |
| 2023/08/25 | 1,281 | 1,285 | 1,281 | 1,283 | 9,300 |
| 2023/08/24 | 1,283 | 1,284 | 1,280 | 1,282 | 5,100 |
| 2023/08/23 | 1,283 | 1,284 | 1,282 | 1,283 | 5,000 |
| 2023/08/22 | 1,282 | 1,283 | 1,280 | 1,283 | 4,600 |
| 2023/08/21 | 1,279 | 1,281 | 1,275 | 1,281 | 5,600 |
| 2023/08/18 | 1,280 | 1,281 | 1,276 | 1,279 | 6,300 |
| 2023/08/17 | 1,280 | 1,281 | 1,278 | 1,279 | 5,300 |
| 2023/08/16 | 1,280 | 1,283 | 1,278 | 1,280 | 5,600 |
| 2023/08/15 | 1,277 | 1,280 | 1,275 | 1,280 | 9,400 |
| 2023/08/14 | 1,274 | 1,277 | 1,271 | 1,277 | 9,400 |
| 2023/08/10 | 1,273 | 1,275 | 1,271 | 1,275 | 4,100 |
| 2023/08/09 | 1,272 | 1,274 | 1,271 | 1,272 | 4,600 |
| 2023/08/08 | 1,273 | 1,274 | 1,271 | 1,271 | 4,700 |
| 2023/08/07 | 1,274 | 1,275 | 1,271 | 1,271 | 3,800 |
| 2023/08/04 | 1,272 | 1,273 | 1,270 | 1,273 | 2,800 |
| 2023/08/03 | 1,273 | 1,273 | 1,269 | 1,270 | 4,700 |
| 2023/08/02 | 1,274 | 1,275 | 1,270 | 1,271 | 4,300 |
| 2023/08/01 | 1,271 | 1,274 | 1,268 | 1,274 | 8,600 |
| 2023/07/31 | 1,275 | 1,275 | 1,270 | 1,270 | 6,700 |
| 2023/07/28 | 1,273 | 1,275 | 1,270 | 1,272 | 5,500 |
| 2023/07/27 | 1,273 | 1,273 | 1,270 | 1,272 | 5,700 |
| 2023/07/26 | 1,276 | 1,277 | 1,272 | 1,272 | 2,600 |
| 2023/07/25 | 1,271 | 1,276 | 1,271 | 1,276 | 5,100 |
| 2023/07/24 | 1,274 | 1,275 | 1,270 | 1,275 | 8,000 |
| 2023/07/21 | 1,267 | 1,273 | 1,266 | 1,272 | 9,600 |
| 2023/07/20 | 1,261 | 1,268 | 1,261 | 1,267 | 5,200 |
| 2023/07/19 | 1,259 | 1,263 | 1,256 | 1,263 | 7,800 |
| 2023/07/18 | 1,257 | 1,257 | 1,252 | 1,254 | 7,600 |
| 2023/07/14 | 1,250 | 1,253 | 1,245 | 1,253 | 4,600 |
| 2023/07/13 | 1,248 | 1,251 | 1,245 | 1,251 | 4,500 |
| 2023/07/12 | 1,248 | 1,248 | 1,242 | 1,247 | 3,100 |
| 2023/07/11 | 1,245 | 1,251 | 1,245 | 1,248 | 3,300 |
| 2023/07/10 | 1,253 | 1,253 | 1,248 | 1,249 | 3,500 |
| 2023/07/07 | 1,251 | 1,251 | 1,247 | 1,249 | 2,700 |
| 2023/07/06 | 1,249 | 1,251 | 1,245 | 1,245 | 5,700 |
| 2023/07/05 | 1,239 | 1,249 | 1,238 | 1,249 | 5,700 |
| 2023/07/04 | 1,241 | 1,241 | 1,238 | 1,240 | 3,500 |
| 2023/07/03 | 1,241 | 1,241 | 1,231 | 1,239 | 8,500 |
| 2023/06/30 | 1,225 | 1,240 | 1,223 | 1,240 | 8,800 |
| 2023/06/29 | 1,224 | 1,225 | 1,220 | 1,225 | 4,900 |
| 2023/06/28 | 1,217 | 1,219 | 1,214 | 1,219 | 3,300 |
| 2023/06/27 | 1,214 | 1,217 | 1,211 | 1,217 | 3,300 |
| 2023/06/26 | 1,212 | 1,213 | 1,211 | 1,211 | 2,900 |
| 2023/06/23 | 1,214 | 1,215 | 1,208 | 1,209 | 3,900 |
| 2023/06/22 | 1,207 | 1,210 | 1,205 | 1,210 | 4,500 |
| 2023/06/21 | 1,209 | 1,209 | 1,205 | 1,206 | 1,200 |
| 2023/06/20 | 1,207 | 1,210 | 1,207 | 1,207 | 3,300 |
| 2023/06/19 | 1,215 | 1,216 | 1,204 | 1,209 | 10,200 |
| 2023/06/16 | 1,217 | 1,219 | 1,215 | 1,218 | 4,300 |
| 2023/06/15 | 1,214 | 1,217 | 1,214 | 1,217 | 4,200 |
| 2023/06/14 | 1,213 | 1,214 | 1,210 | 1,214 | 3,300 |
| 2023/06/13 | 1,213 | 1,213 | 1,210 | 1,213 | 3,600 |
| 2023/06/12 | 1,210 | 1,213 | 1,210 | 1,212 | 4,100 |
| 2023/06/09 | 1,214 | 1,214 | 1,210 | 1,214 | 3,100 |
| 2023/06/08 | 1,210 | 1,214 | 1,208 | 1,214 | 3,400 |
| 2023/06/07 | 1,211 | 1,213 | 1,210 | 1,212 | 1,700 |
| 2023/06/06 | 1,212 | 1,215 | 1,210 | 1,214 | 4,300 |
| 2023/06/05 | 1,213 | 1,213 | 1,209 | 1,212 | 4,500 |
| 2023/06/02 | 1,212 | 1,213 | 1,210 | 1,213 | 2,600 |
| 2023/06/01 | 1,212 | 1,215 | 1,208 | 1,212 | 2,100 |
| 2023/05/31 | 1,214 | 1,214 | 1,209 | 1,212 | 1,200 |
| 2023/05/30 | 1,214 | 1,214 | 1,208 | 1,213 | 3,200 |
| 2023/05/29 | 1,209 | 1,210 | 1,205 | 1,210 | 4,800 |
| 2023/05/26 | 1,205 | 1,207 | 1,202 | 1,207 | 4,100 |
| 2023/05/25 | 1,206 | 1,206 | 1,200 | 1,204 | 3,200 |
| 2023/05/24 | 1,203 | 1,204 | 1,198 | 1,204 | 4,600 |
| 2023/05/23 | 1,200 | 1,200 | 1,197 | 1,198 | 5,400 |
| 2023/05/22 | 1,200 | 1,205 | 1,200 | 1,200 | 5,900 |
| 2023/05/19 | 1,212 | 1,219 | 1,201 | 1,201 | 10,000 |
| 2023/05/18 | 1,217 | 1,218 | 1,211 | 1,211 | 4,200 |
| 2023/05/17 | 1,221 | 1,223 | 1,218 | 1,218 | 4,700 |
| 2023/05/16 | 1,223 | 1,225 | 1,221 | 1,221 | 4,000 |
| 2023/05/15 | 1,223 | 1,227 | 1,222 | 1,223 | 3,100 |
| 2023/05/12 | 1,227 | 1,227 | 1,222 | 1,226 | 1,500 |
| 2023/05/11 | 1,225 | 1,225 | 1,220 | 1,225 | 1,700 |
| 2023/05/10 | 1,227 | 1,227 | 1,222 | 1,225 | 1,200 |
| 2023/05/09 | 1,225 | 1,225 | 1,221 | 1,223 | 2,800 |
| 2023/05/08 | 1,228 | 1,229 | 1,221 | 1,221 | 4,900 |
| 2023/05/02 | 1,224 | 1,224 | 1,220 | 1,223 | 3,700 |
| 2023/05/01 | 1,220 | 1,225 | 1,218 | 1,220 | 6,500 |
| 2023/04/28 | 1,218 | 1,224 | 1,217 | 1,219 | 6,300 |
| 2023/04/27 | 1,210 | 1,218 | 1,210 | 1,218 | 4,300 |
| 2023/04/26 | 1,211 | 1,211 | 1,209 | 1,210 | 1,800 |
| 2023/04/25 | 1,213 | 1,214 | 1,210 | 1,211 | 5,800 |
| 2023/04/24 | 1,209 | 1,211 | 1,205 | 1,211 | 4,500 |
| 2023/04/21 | 1,207 | 1,210 | 1,203 | 1,206 | 7,400 |
| 2023/04/20 | 1,201 | 1,204 | 1,201 | 1,203 | 1,900 |
| 2023/04/19 | 1,203 | 1,205 | 1,201 | 1,201 | 2,000 |
| 2023/04/18 | 1,203 | 1,205 | 1,202 | 1,202 | 3,700 |
| 2023/04/17 | 1,203 | 1,208 | 1,200 | 1,206 | 5,000 |
| 2023/04/14 | 1,207 | 1,207 | 1,202 | 1,202 | 2,300 |
| 2023/04/13 | 1,200 | 1,206 | 1,199 | 1,206 | 4,200 |
| 2023/04/12 | 1,195 | 1,200 | 1,194 | 1,200 | 4,000 |
| 2023/04/11 | 1,195 | 1,196 | 1,192 | 1,196 | 1,600 |
| 2023/04/10 | 1,190 | 1,195 | 1,190 | 1,195 | 2,500 |
| 2023/04/07 | 1,191 | 1,193 | 1,190 | 1,190 | 1,800 |
| 2023/04/06 | 1,194 | 1,194 | 1,191 | 1,191 | 2,400 |
| 2023/04/05 | 1,190 | 1,192 | 1,187 | 1,191 | 3,600 |
| 2023/04/04 | 1,183 | 1,190 | 1,182 | 1,190 | 1,300 |
| 2023/04/03 | 1,184 | 1,184 | 1,178 | 1,183 | 2,900 |
| 2023/03/31 | 1,176 | 1,179 | 1,176 | 1,179 | 3,500 |
| 2023/03/30 | 1,175 | 1,177 | 1,173 | 1,176 | 3,200 |
| 2023/03/29 | 1,176 | 1,180 | 1,173 | 1,173 | 8,500 |
| 2023/03/28 | 1,178 | 1,180 | 1,176 | 1,176 | 3,300 |
| 2023/03/27 | 1,182 | 1,182 | 1,175 | 1,178 | 4,100 |
| 2023/03/24 | 1,176 | 1,180 | 1,173 | 1,180 | 3,400 |
| 2023/03/23 | 1,176 | 1,177 | 1,172 | 1,172 | 3,200 |
| 2023/03/22 | 1,176 | 1,177 | 1,174 | 1,174 | 6,300 |
| 2023/03/20 | 1,181 | 1,181 | 1,175 | 1,175 | 2,300 |
| 2023/03/17 | 1,174 | 1,180 | 1,172 | 1,180 | 3,700 |
| 2023/03/16 | 1,177 | 1,178 | 1,174 | 1,174 | 5,300 |
| 2023/03/15 | 1,180 | 1,181 | 1,177 | 1,181 | 4,600 |
| 2023/03/14 | 1,188 | 1,188 | 1,179 | 1,179 | 6,800 |
| 2023/03/13 | 1,190 | 1,193 | 1,186 | 1,186 | 5,300 |
| 2023/03/10 | 1,196 | 1,196 | 1,191 | 1,191 | 4,000 |
| 2023/03/09 | 1,194 | 1,194 | 1,190 | 1,193 | 5,700 |
| 2023/03/08 | 1,196 | 1,196 | 1,191 | 1,192 | 3,500 |
| 2023/03/07 | 1,193 | 1,195 | 1,189 | 1,195 | 4,900 |
| 2023/03/06 | 1,198 | 1,199 | 1,192 | 1,194 | 5,800 |
| 2023/03/03 | 1,199 | 1,200 | 1,193 | 1,200 | 4,200 |
| 2023/03/02 | 1,191 | 1,199 | 1,190 | 1,199 | 3,700 |
| 2023/03/01 | 1,195 | 1,198 | 1,193 | 1,198 | 4,300 |
| 2023/02/28 | 1,198 | 1,201 | 1,193 | 1,198 | 6,900 |
| 2023/02/27 | 1,180 | 1,200 | 1,180 | 1,198 | 23,800 |
| 2023/02/24 | 1,247 | 1,263 | 1,247 | 1,263 | 20,800 |
| 2023/02/22 | 1,245 | 1,249 | 1,244 | 1,247 | 6,700 |
| 2023/02/21 | 1,242 | 1,248 | 1,241 | 1,246 | 9,100 |
| 2023/02/20 | 1,248 | 1,248 | 1,241 | 1,244 | 7,200 |
| 2023/02/17 | 1,241 | 1,250 | 1,241 | 1,250 | 5,800 |
| 2023/02/16 | 1,244 | 1,246 | 1,243 | 1,245 | 2,600 |
| 2023/02/15 | 1,241 | 1,249 | 1,241 | 1,244 | 3,000 |
| 2023/02/14 | 1,250 | 1,252 | 1,244 | 1,245 | 4,200 |
| 2023/02/13 | 1,255 | 1,256 | 1,250 | 1,250 | 3,600 |
| 2023/02/10 | 1,256 | 1,258 | 1,255 | 1,255 | 2,000 |
| 2023/02/09 | 1,258 | 1,258 | 1,255 | 1,256 | 3,000 |
| 2023/02/08 | 1,258 | 1,258 | 1,256 | 1,257 | 1,100 |
| 2023/02/07 | 1,257 | 1,258 | 1,255 | 1,255 | 3,000 |
| 2023/02/06 | 1,252 | 1,256 | 1,250 | 1,256 | 2,400 |
| 2023/02/03 | 1,260 | 1,260 | 1,250 | 1,252 | 1,800 |
| 2023/02/02 | 1,255 | 1,256 | 1,245 | 1,256 | 2,700 |
| 2023/02/01 | 1,251 | 1,255 | 1,243 | 1,255 | 4,700 |
| 2023/01/31 | 1,250 | 1,255 | 1,249 | 1,251 | 3,600 |
| 2023/01/30 | 1,248 | 1,249 | 1,245 | 1,249 | 5,500 |
| 2023/01/27 | 1,242 | 1,246 | 1,238 | 1,245 | 5,100 |
| 2023/01/26 | 1,240 | 1,242 | 1,237 | 1,241 | 3,600 |
| 2023/01/25 | 1,238 | 1,240 | 1,236 | 1,236 | 3,000 |
| 2023/01/24 | 1,236 | 1,239 | 1,234 | 1,234 | 1,900 |
| 2023/01/23 | 1,230 | 1,235 | 1,230 | 1,235 | 2,600 |
| 2023/01/20 | 1,227 | 1,230 | 1,223 | 1,230 | 2,600 |
| 2023/01/19 | 1,220 | 1,225 | 1,220 | 1,223 | 3,200 |
| 2023/01/18 | 1,223 | 1,227 | 1,223 | 1,226 | 2,100 |
| 2023/01/17 | 1,222 | 1,223 | 1,222 | 1,223 | 1,400 |
| 2023/01/16 | 1,227 | 1,227 | 1,221 | 1,222 | 4,500 |
| 2023/01/13 | 1,228 | 1,228 | 1,220 | 1,227 | 3,300 |
| 2023/01/12 | 1,225 | 1,228 | 1,223 | 1,225 | 1,300 |
| 2023/01/11 | 1,233 | 1,237 | 1,224 | 1,224 | 3,500 |
| 2023/01/10 | 1,224 | 1,229 | 1,224 | 1,228 | 5,800 |
| 2023/01/06 | 1,208 | 1,219 | 1,206 | 1,217 | 3,800 |
| 2023/01/05 | 1,206 | 1,212 | 1,206 | 1,208 | 2,900 |
| 2023/01/04 | 1,204 | 1,213 | 1,204 | 1,206 | 4,200 |