ＵＡＣＪ(5741)の株価時系列情報
ＵＡＣＪ(5741)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 508 | 512 | 508 | 509 | 148,000 |
| 2006/12/28 | 519 | 519 | 510 | 510 | 351,000 |
| 2006/12/27 | 511 | 517 | 507 | 515 | 451,000 |
| 2006/12/26 | 509 | 512 | 502 | 510 | 394,000 |
| 2006/12/25 | 515 | 515 | 500 | 503 | 664,000 |
| 2006/12/22 | 515 | 516 | 505 | 515 | 887,000 |
| 2006/12/21 | 525 | 527 | 516 | 518 | 911,000 |
| 2006/12/20 | 510 | 517 | 510 | 515 | 602,000 |
| 2006/12/19 | 522 | 522 | 510 | 512 | 608,000 |
| 2006/12/18 | 525 | 528 | 521 | 526 | 315,000 |
| 2006/12/15 | 522 | 527 | 522 | 524 | 384,000 |
| 2006/12/14 | 523 | 525 | 520 | 523 | 356,000 |
| 2006/12/13 | 516 | 525 | 516 | 523 | 301,000 |
| 2006/12/12 | 520 | 523 | 511 | 514 | 403,000 |
| 2006/12/11 | 524 | 525 | 519 | 519 | 552,000 |
| 2006/12/08 | 525 | 528 | 517 | 523 | 888,000 |
| 2006/12/07 | 522 | 522 | 514 | 516 | 385,000 |
| 2006/12/06 | 522 | 522 | 500 | 521 | 674,000 |
| 2006/12/05 | 516 | 521 | 505 | 505 | 586,000 |
| 2006/12/04 | 516 | 519 | 512 | 515 | 497,000 |
| 2006/12/01 | 502 | 512 | 501 | 512 | 1,172,000 |
| 2006/11/30 | 510 | 514 | 495 | 495 | 1,364,000 |
| 2006/11/29 | 494 | 505 | 494 | 502 | 1,138,000 |
| 2006/11/28 | 487 | 488 | 482 | 486 | 1,262,000 |
| 2006/11/27 | 495 | 495 | 485 | 488 | 549,000 |
| 2006/11/24 | 495 | 496 | 487 | 490 | 751,000 |
| 2006/11/22 | 490 | 498 | 487 | 498 | 1,238,000 |
| 2006/11/21 | 503 | 510 | 495 | 495 | 629,000 |
| 2006/11/20 | 537 | 537 | 512 | 513 | 613,000 |
| 2006/11/17 | 549 | 550 | 534 | 543 | 463,000 |
| 2006/11/16 | 560 | 560 | 546 | 549 | 385,000 |
| 2006/11/15 | 566 | 566 | 558 | 561 | 450,000 |
| 2006/11/14 | 555 | 564 | 545 | 558 | 747,000 |
| 2006/11/13 | 550 | 559 | 534 | 539 | 698,000 |
| 2006/11/10 | 542 | 547 | 533 | 541 | 383,000 |
| 2006/11/09 | 549 | 549 | 542 | 547 | 533,000 |
| 2006/11/08 | 559 | 563 | 542 | 549 | 362,000 |
| 2006/11/07 | 562 | 567 | 555 | 562 | 252,000 |
| 2006/11/06 | 565 | 566 | 555 | 566 | 247,000 |
| 2006/11/02 | 570 | 570 | 561 | 564 | 279,000 |
| 2006/11/01 | 553 | 574 | 551 | 570 | 629,000 |
| 2006/10/31 | 552 | 560 | 552 | 552 | 264,000 |
| 2006/10/30 | 561 | 569 | 550 | 552 | 360,000 |
| 2006/10/27 | 565 | 567 | 557 | 561 | 331,000 |
| 2006/10/26 | 570 | 574 | 563 | 572 | 501,000 |
| 2006/10/25 | 575 | 585 | 562 | 563 | 537,000 |
| 2006/10/24 | 593 | 594 | 576 | 581 | 879,000 |
| 2006/10/23 | 595 | 603 | 588 | 590 | 1,626,000 |
| 2006/10/20 | 593 | 595 | 585 | 586 | 2,263,000 |
| 2006/10/19 | 559 | 567 | 557 | 566 | 645,000 |
| 2006/10/18 | 558 | 558 | 549 | 553 | 429,000 |
| 2006/10/17 | 546 | 557 | 541 | 551 | 423,000 |
| 2006/10/16 | 530 | 549 | 528 | 546 | 760,000 |
| 2006/10/13 | 535 | 536 | 522 | 524 | 544,000 |
| 2006/10/12 | 528 | 535 | 523 | 530 | 461,000 |
| 2006/10/11 | 528 | 538 | 514 | 529 | 1,058,000 |
| 2006/10/10 | 522 | 530 | 515 | 520 | 585,000 |
| 2006/10/06 | 526 | 530 | 525 | 527 | 265,000 |
| 2006/10/05 | 543 | 543 | 525 | 529 | 586,000 |
| 2006/10/04 | 546 | 547 | 537 | 537 | 542,000 |
| 2006/10/03 | 552 | 552 | 543 | 544 | 511,000 |
| 2006/10/02 | 546 | 552 | 545 | 552 | 383,000 |
| 2006/09/29 | 552 | 554 | 546 | 547 | 364,000 |
| 2006/09/28 | 545 | 554 | 545 | 551 | 346,000 |
| 2006/09/27 | 547 | 552 | 544 | 547 | 494,000 |
| 2006/09/26 | 548 | 548 | 539 | 542 | 382,000 |
| 2006/09/25 | 544 | 547 | 540 | 543 | 328,000 |
| 2006/09/22 | 543 | 560 | 542 | 549 | 725,000 |
| 2006/09/21 | 550 | 554 | 543 | 546 | 410,000 |
| 2006/09/20 | 550 | 553 | 545 | 547 | 714,000 |
| 2006/09/19 | 565 | 568 | 554 | 560 | 883,000 |
| 2006/09/15 | 569 | 569 | 558 | 563 | 539,000 |
| 2006/09/14 | 557 | 576 | 556 | 572 | 686,000 |
| 2006/09/13 | 571 | 575 | 562 | 562 | 683,000 |
| 2006/09/12 | 588 | 588 | 564 | 567 | 902,000 |
| 2006/09/11 | 582 | 596 | 573 | 584 | 2,799,000 |
| 2006/09/08 | 558 | 564 | 547 | 561 | 945,000 |
| 2006/09/07 | 566 | 566 | 554 | 554 | 488,000 |
| 2006/09/06 | 561 | 563 | 558 | 560 | 1,001,000 |
| 2006/09/05 | 562 | 580 | 554 | 557 | 1,889,000 |
| 2006/09/04 | 549 | 552 | 544 | 544 | 536,000 |
| 2006/09/01 | 546 | 548 | 542 | 544 | 211,000 |
| 2006/08/31 | 546 | 550 | 541 | 546 | 276,000 |
| 2006/08/30 | 552 | 552 | 546 | 550 | 276,000 |
| 2006/08/29 | 553 | 558 | 548 | 551 | 163,000 |
| 2006/08/28 | 576 | 576 | 551 | 552 | 238,000 |
| 2006/08/25 | 562 | 562 | 555 | 557 | 115,000 |
| 2006/08/24 | 560 | 560 | 554 | 556 | 179,000 |
| 2006/08/23 | 560 | 564 | 554 | 561 | 227,000 |
| 2006/08/22 | 561 | 566 | 554 | 565 | 255,000 |
| 2006/08/21 | 573 | 578 | 560 | 562 | 180,000 |
| 2006/08/18 | 569 | 574 | 568 | 573 | 179,000 |
| 2006/08/17 | 565 | 570 | 565 | 567 | 233,000 |
| 2006/08/16 | 566 | 567 | 559 | 561 | 224,000 |
| 2006/08/15 | 556 | 564 | 552 | 561 | 229,000 |
| 2006/08/14 | 550 | 559 | 547 | 552 | 226,000 |
| 2006/08/11 | 546 | 555 | 546 | 552 | 584,000 |
| 2006/08/10 | 542 | 547 | 542 | 545 | 227,000 |
| 2006/08/09 | 544 | 549 | 536 | 549 | 314,000 |
| 2006/08/08 | 546 | 558 | 546 | 549 | 125,000 |
| 2006/08/07 | 555 | 555 | 539 | 542 | 325,000 |
| 2006/08/04 | 560 | 563 | 553 | 557 | 328,000 |
| 2006/08/03 | 554 | 566 | 554 | 558 | 408,000 |
| 2006/08/02 | 586 | 586 | 575 | 584 | 310,000 |
| 2006/08/01 | 571 | 594 | 566 | 577 | 363,000 |
| 2006/07/31 | 576 | 590 | 576 | 588 | 140,000 |
| 2006/07/28 | 561 | 587 | 556 | 586 | 331,000 |
| 2006/07/27 | 556 | 575 | 550 | 574 | 226,000 |
| 2006/07/26 | 570 | 570 | 551 | 552 | 125,000 |
| 2006/07/25 | 568 | 579 | 557 | 562 | 98,000 |
| 2006/07/24 | 576 | 576 | 557 | 566 | 108,000 |
| 2006/07/21 | 574 | 585 | 566 | 579 | 219,000 |
| 2006/07/20 | 579 | 587 | 562 | 587 | 204,000 |
| 2006/07/19 | 594 | 594 | 550 | 550 | 179,000 |
| 2006/07/18 | 592 | 593 | 552 | 564 | 412,000 |
| 2006/07/14 | 596 | 601 | 585 | 596 | 315,000 |
| 2006/07/13 | 592 | 595 | 586 | 595 | 210,000 |
| 2006/07/12 | 588 | 600 | 586 | 594 | 303,000 |
| 2006/07/11 | 591 | 595 | 587 | 595 | 221,000 |
| 2006/07/10 | 589 | 600 | 587 | 597 | 299,000 |
| 2006/07/07 | 596 | 599 | 590 | 599 | 498,000 |
| 2006/07/06 | 600 | 604 | 599 | 604 | 473,000 |
| 2006/07/05 | 609 | 611 | 604 | 609 | 382,000 |
| 2006/07/04 | 612 | 617 | 599 | 609 | 405,000 |
| 2006/07/03 | 625 | 627 | 611 | 613 | 188,000 |
| 2006/06/30 | 619 | 628 | 615 | 622 | 569,000 |
| 2006/06/29 | 596 | 619 | 596 | 619 | 281,000 |
| 2006/06/28 | 604 | 611 | 592 | 604 | 146,000 |
| 2006/06/27 | 600 | 611 | 600 | 611 | 337,000 |
| 2006/06/26 | 605 | 605 | 593 | 600 | 306,000 |
| 2006/06/23 | 590 | 590 | 579 | 584 | 164,000 |
| 2006/06/22 | 583 | 587 | 575 | 585 | 617,000 |
| 2006/06/21 | 586 | 588 | 574 | 577 | 211,000 |
| 2006/06/20 | 605 | 605 | 581 | 586 | 489,000 |
| 2006/06/19 | 580 | 591 | 580 | 585 | 274,000 |
| 2006/06/16 | 589 | 600 | 582 | 599 | 483,000 |
| 2006/06/15 | 563 | 586 | 556 | 584 | 314,000 |
| 2006/06/14 | 550 | 558 | 547 | 553 | 414,000 |
| 2006/06/13 | 558 | 563 | 551 | 560 | 216,000 |
| 2006/06/12 | 556 | 570 | 556 | 562 | 179,000 |
| 2006/06/09 | 556 | 570 | 556 | 569 | 509,000 |
| 2006/06/08 | 586 | 586 | 551 | 556 | 661,000 |
| 2006/06/07 | 614 | 614 | 583 | 588 | 680,000 |
| 2006/06/06 | 608 | 626 | 606 | 617 | 756,000 |
| 2006/06/05 | 603 | 610 | 600 | 608 | 575,000 |
| 2006/06/02 | 603 | 609 | 597 | 605 | 666,000 |
| 2006/06/01 | 610 | 610 | 597 | 603 | 403,000 |
| 2006/05/31 | 601 | 605 | 599 | 601 | 458,000 |
| 2006/05/30 | 629 | 629 | 611 | 621 | 511,000 |
| 2006/05/29 | 620 | 626 | 618 | 625 | 474,000 |
| 2006/05/26 | 630 | 630 | 617 | 626 | 375,000 |
| 2006/05/25 | 614 | 627 | 612 | 620 | 621,000 |
| 2006/05/24 | 601 | 620 | 596 | 612 | 677,000 |
| 2006/05/23 | 610 | 612 | 590 | 594 | 760,000 |
| 2006/05/22 | 632 | 640 | 619 | 620 | 442,000 |
| 2006/05/19 | 620 | 630 | 617 | 622 | 317,000 |
| 2006/05/18 | 601 | 634 | 600 | 630 | 588,000 |
| 2006/05/17 | 612 | 630 | 612 | 629 | 709,000 |
| 2006/05/16 | 648 | 653 | 600 | 609 | 933,000 |
| 2006/05/15 | 652 | 657 | 641 | 657 | 696,000 |
| 2006/05/12 | 640 | 671 | 639 | 660 | 2,831,000 |
| 2006/05/11 | 637 | 647 | 621 | 641 | 1,942,000 |
| 2006/05/10 | 607 | 624 | 600 | 607 | 911,000 |
| 2006/05/09 | 592 | 604 | 587 | 597 | 767,000 |
| 2006/05/08 | 580 | 602 | 576 | 598 | 572,000 |
| 2006/05/02 | 572 | 580 | 571 | 574 | 277,000 |
| 2006/05/01 | 578 | 580 | 570 | 574 | 258,000 |
| 2006/04/28 | 594 | 599 | 575 | 580 | 831,000 |
| 2006/04/27 | 608 | 609 | 593 | 596 | 911,000 |
| 2006/04/26 | 610 | 619 | 607 | 610 | 488,000 |
| 2006/04/25 | 613 | 622 | 612 | 620 | 435,000 |
| 2006/04/24 | 623 | 624 | 615 | 623 | 636,000 |
| 2006/04/21 | 623 | 631 | 622 | 626 | 670,000 |
| 2006/04/20 | 627 | 628 | 621 | 623 | 486,000 |
| 2006/04/19 | 643 | 649 | 633 | 633 | 415,000 |
| 2006/04/18 | 627 | 642 | 627 | 641 | 230,000 |
| 2006/04/17 | 645 | 645 | 626 | 637 | 219,000 |
| 2006/04/14 | 654 | 656 | 645 | 648 | 351,000 |
| 2006/04/13 | 664 | 665 | 654 | 654 | 364,000 |
| 2006/04/12 | 659 | 665 | 655 | 660 | 571,000 |
| 2006/04/11 | 655 | 662 | 651 | 658 | 928,000 |
| 2006/04/10 | 650 | 652 | 648 | 650 | 374,000 |
| 2006/04/07 | 658 | 658 | 650 | 653 | 307,000 |
| 2006/04/06 | 658 | 661 | 655 | 658 | 637,000 |
| 2006/04/05 | 655 | 655 | 651 | 652 | 401,000 |
| 2006/04/04 | 659 | 660 | 652 | 654 | 657,000 |
| 2006/04/03 | 659 | 659 | 647 | 655 | 496,000 |
| 2006/03/31 | 649 | 650 | 645 | 646 | 478,000 |
| 2006/03/30 | 650 | 650 | 637 | 645 | 474,000 |
| 2006/03/29 | 650 | 652 | 642 | 644 | 493,000 |
| 2006/03/28 | 641 | 650 | 638 | 649 | 370,000 |
| 2006/03/27 | 639 | 648 | 639 | 644 | 355,000 |
| 2006/03/24 | 647 | 654 | 645 | 650 | 254,000 |
| 2006/03/23 | 666 | 667 | 635 | 647 | 682,000 |
| 2006/03/22 | 646 | 664 | 646 | 664 | 1,041,000 |
| 2006/03/20 | 638 | 649 | 638 | 645 | 883,000 |
| 2006/03/17 | 629 | 644 | 629 | 637 | 2,553,000 |
| 2006/03/16 | 610 | 617 | 606 | 617 | 1,208,000 |
| 2006/03/15 | 612 | 612 | 600 | 606 | 735,000 |
| 2006/03/14 | 589 | 601 | 586 | 601 | 1,055,000 |
| 2006/03/13 | 580 | 586 | 580 | 585 | 304,000 |
| 2006/03/10 | 580 | 585 | 576 | 579 | 479,000 |
| 2006/03/09 | 556 | 575 | 555 | 573 | 587,000 |
| 2006/03/08 | 568 | 571 | 561 | 565 | 374,000 |
| 2006/03/07 | 578 | 578 | 565 | 571 | 712,000 |
| 2006/03/06 | 586 | 593 | 574 | 582 | 1,427,000 |
| 2006/03/03 | 567 | 570 | 560 | 566 | 468,000 |
| 2006/03/02 | 570 | 572 | 562 | 570 | 478,000 |
| 2006/03/01 | 571 | 572 | 560 | 565 | 563,000 |
| 2006/02/28 | 590 | 590 | 568 | 572 | 902,000 |
| 2006/02/27 | 570 | 590 | 570 | 584 | 1,104,000 |
| 2006/02/24 | 554 | 562 | 550 | 558 | 464,000 |
| 2006/02/23 | 548 | 551 | 535 | 549 | 591,000 |
| 2006/02/22 | 505 | 528 | 504 | 524 | 659,000 |
| 2006/02/21 | 500 | 507 | 498 | 501 | 540,000 |
| 2006/02/20 | 503 | 507 | 495 | 504 | 393,000 |
| 2006/02/17 | 516 | 523 | 508 | 509 | 418,000 |
| 2006/02/16 | 520 | 529 | 512 | 520 | 530,000 |
| 2006/02/15 | 517 | 526 | 513 | 513 | 811,000 |
| 2006/02/14 | 523 | 529 | 471 | 507 | 1,702,000 |
| 2006/02/13 | 565 | 569 | 527 | 531 | 1,342,000 |
| 2006/02/10 | 590 | 592 | 560 | 574 | 1,572,000 |
| 2006/02/09 | 587 | 597 | 582 | 586 | 5,531,000 |
| 2006/02/08 | 674 | 674 | 657 | 657 | 564,000 |
| 2006/02/07 | 672 | 680 | 666 | 677 | 1,235,000 |
| 2006/02/06 | 658 | 660 | 655 | 658 | 477,000 |
| 2006/02/03 | 661 | 661 | 653 | 658 | 610,000 |
| 2006/02/02 | 670 | 671 | 661 | 661 | 498,000 |
| 2006/02/01 | 671 | 675 | 665 | 666 | 1,151,000 |
| 2006/01/31 | 688 | 692 | 676 | 677 | 1,079,000 |
| 2006/01/30 | 675 | 692 | 666 | 692 | 2,940,000 |
| 2006/01/27 | 668 | 683 | 668 | 671 | 2,927,000 |
| 2006/01/26 | 692 | 697 | 685 | 697 | 699,000 |
| 2006/01/25 | 678 | 691 | 674 | 688 | 1,259,000 |
| 2006/01/24 | 665 | 676 | 664 | 670 | 903,000 |
| 2006/01/23 | 658 | 665 | 652 | 659 | 729,000 |
| 2006/01/20 | 690 | 691 | 666 | 675 | 832,000 |
| 2006/01/19 | 659 | 689 | 655 | 688 | 1,671,000 |
| 2006/01/18 | 688 | 688 | 631 | 669 | 1,997,000 |
| 2006/01/17 | 693 | 713 | 687 | 691 | 1,369,000 |
| 2006/01/16 | 688 | 709 | 687 | 703 | 1,576,000 |
| 2006/01/13 | 696 | 699 | 688 | 693 | 1,268,000 |
| 2006/01/12 | 705 | 705 | 698 | 699 | 804,000 |
| 2006/01/11 | 709 | 710 | 692 | 704 | 999,000 |
| 2006/01/10 | 729 | 729 | 705 | 713 | 2,075,000 |
| 2006/01/06 | 703 | 733 | 697 | 721 | 6,722,000 |
| 2006/01/05 | 694 | 698 | 688 | 697 | 2,215,000 |
| 2006/01/04 | 694 | 698 | 686 | 688 | 1,088,000 |