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 |
|---|---|---|---|---|---|
| 2008/12/30 | 219 | 222 | 214 | 214 | 1,036,000 |
| 2008/12/29 | 195 | 225 | 190 | 217 | 3,889,000 |
| 2008/12/26 | 196 | 196 | 184 | 190 | 500,000 |
| 2008/12/25 | 177 | 184 | 177 | 184 | 123,000 |
| 2008/12/24 | 183 | 187 | 179 | 180 | 559,000 |
| 2008/12/22 | 187 | 190 | 185 | 188 | 196,000 |
| 2008/12/19 | 190 | 190 | 184 | 187 | 399,000 |
| 2008/12/18 | 192 | 192 | 185 | 189 | 447,000 |
| 2008/12/17 | 191 | 195 | 182 | 188 | 735,000 |
| 2008/12/16 | 192 | 192 | 182 | 184 | 639,000 |
| 2008/12/15 | 185 | 194 | 185 | 193 | 1,111,000 |
| 2008/12/12 | 207 | 207 | 180 | 181 | 799,000 |
| 2008/12/11 | 189 | 209 | 185 | 207 | 1,095,000 |
| 2008/12/10 | 167 | 187 | 167 | 187 | 1,143,000 |
| 2008/12/09 | 170 | 172 | 164 | 172 | 674,000 |
| 2008/12/08 | 167 | 172 | 162 | 170 | 491,000 |
| 2008/12/05 | 178 | 178 | 161 | 166 | 1,026,000 |
| 2008/12/04 | 164 | 165 | 155 | 156 | 616,000 |
| 2008/12/03 | 165 | 168 | 163 | 166 | 266,000 |
| 2008/12/02 | 175 | 175 | 163 | 163 | 488,000 |
| 2008/12/01 | 179 | 181 | 174 | 174 | 308,000 |
| 2008/11/28 | 183 | 184 | 179 | 183 | 595,000 |
| 2008/11/27 | 192 | 193 | 180 | 183 | 451,000 |
| 2008/11/26 | 199 | 199 | 191 | 193 | 289,000 |
| 2008/11/25 | 195 | 195 | 183 | 189 | 440,000 |
| 2008/11/21 | 161 | 178 | 152 | 178 | 405,000 |
| 2008/11/20 | 180 | 180 | 166 | 166 | 381,000 |
| 2008/11/19 | 195 | 196 | 180 | 183 | 565,000 |
| 2008/11/18 | 192 | 197 | 189 | 193 | 330,000 |
| 2008/11/17 | 187 | 205 | 187 | 197 | 421,000 |
| 2008/11/14 | 206 | 210 | 195 | 196 | 476,000 |
| 2008/11/13 | 200 | 207 | 195 | 201 | 428,000 |
| 2008/11/12 | 208 | 209 | 200 | 207 | 504,000 |
| 2008/11/11 | 213 | 213 | 205 | 205 | 378,000 |
| 2008/11/10 | 209 | 219 | 208 | 212 | 592,000 |
| 2008/11/07 | 199 | 220 | 196 | 204 | 703,000 |
| 2008/11/06 | 216 | 227 | 207 | 217 | 453,000 |
| 2008/11/05 | 222 | 229 | 217 | 226 | 655,000 |
| 2008/11/04 | 193 | 218 | 193 | 214 | 837,000 |
| 2008/10/31 | 195 | 200 | 184 | 193 | 1,216,000 |
| 2008/10/30 | 166 | 203 | 163 | 190 | 1,362,000 |
| 2008/10/29 | 166 | 167 | 152 | 159 | 1,015,000 |
| 2008/10/28 | 140 | 153 | 134 | 149 | 1,275,000 |
| 2008/10/27 | 166 | 166 | 148 | 149 | 751,000 |
| 2008/10/24 | 166 | 167 | 155 | 158 | 866,000 |
| 2008/10/23 | 161 | 169 | 160 | 169 | 615,000 |
| 2008/10/22 | 178 | 178 | 166 | 166 | 623,000 |
| 2008/10/21 | 179 | 184 | 174 | 183 | 488,000 |
| 2008/10/20 | 167 | 174 | 164 | 174 | 473,000 |
| 2008/10/17 | 177 | 177 | 158 | 166 | 1,105,000 |
| 2008/10/16 | 180 | 181 | 166 | 169 | 876,000 |
| 2008/10/15 | 189 | 194 | 179 | 190 | 1,118,000 |
| 2008/10/14 | 202 | 203 | 187 | 191 | 1,098,000 |
| 2008/10/10 | 177 | 178 | 165 | 174 | 1,143,000 |
| 2008/10/09 | 161 | 182 | 161 | 178 | 682,000 |
| 2008/10/08 | 174 | 182 | 168 | 169 | 948,000 |
| 2008/10/07 | 162 | 183 | 162 | 180 | 1,107,000 |
| 2008/10/06 | 202 | 202 | 181 | 185 | 761,000 |
| 2008/10/03 | 209 | 212 | 203 | 205 | 396,000 |
| 2008/10/02 | 232 | 232 | 214 | 217 | 850,000 |
| 2008/10/01 | 239 | 239 | 225 | 229 | 688,000 |
| 2008/09/30 | 216 | 228 | 215 | 224 | 915,000 |
| 2008/09/29 | 248 | 254 | 239 | 241 | 279,000 |
| 2008/09/26 | 265 | 265 | 243 | 246 | 594,000 |
| 2008/09/25 | 264 | 264 | 250 | 255 | 915,000 |
| 2008/09/24 | 269 | 275 | 267 | 269 | 580,000 |
| 2008/09/22 | 281 | 282 | 271 | 276 | 591,000 |
| 2008/09/19 | 296 | 300 | 270 | 274 | 1,502,000 |
| 2008/09/18 | 285 | 296 | 266 | 292 | 1,129,000 |
| 2008/09/17 | 309 | 309 | 288 | 290 | 1,051,000 |
| 2008/09/16 | 272 | 298 | 268 | 284 | 1,176,000 |
| 2008/09/12 | 295 | 295 | 282 | 294 | 862,000 |
| 2008/09/11 | 289 | 290 | 278 | 282 | 660,000 |
| 2008/09/10 | 276 | 292 | 276 | 289 | 754,000 |
| 2008/09/09 | 302 | 303 | 288 | 290 | 539,000 |
| 2008/09/08 | 292 | 308 | 292 | 306 | 652,000 |
| 2008/09/05 | 280 | 294 | 280 | 293 | 707,000 |
| 2008/09/04 | 304 | 304 | 291 | 301 | 800,000 |
| 2008/09/03 | 296 | 309 | 292 | 308 | 901,000 |
| 2008/09/02 | 313 | 320 | 289 | 296 | 1,816,000 |
| 2008/09/01 | 310 | 315 | 307 | 309 | 518,000 |
| 2008/08/29 | 314 | 318 | 308 | 316 | 1,123,000 |
| 2008/08/28 | 313 | 316 | 300 | 309 | 940,000 |
| 2008/08/27 | 314 | 323 | 304 | 308 | 4,157,000 |
| 2008/08/26 | 286 | 301 | 282 | 299 | 2,985,000 |
| 2008/08/25 | 278 | 287 | 277 | 287 | 941,000 |
| 2008/08/22 | 273 | 275 | 265 | 270 | 238,000 |
| 2008/08/21 | 277 | 279 | 269 | 273 | 490,000 |
| 2008/08/20 | 288 | 291 | 271 | 274 | 2,574,000 |
| 2008/08/19 | 269 | 291 | 268 | 283 | 4,601,000 |
| 2008/08/18 | 247 | 259 | 246 | 257 | 506,000 |
| 2008/08/15 | 246 | 248 | 242 | 247 | 197,000 |
| 2008/08/14 | 233 | 247 | 233 | 246 | 370,000 |
| 2008/08/13 | 239 | 244 | 231 | 236 | 295,000 |
| 2008/08/12 | 248 | 253 | 242 | 242 | 245,000 |
| 2008/08/11 | 250 | 258 | 250 | 252 | 252,000 |
| 2008/08/08 | 243 | 263 | 237 | 255 | 887,000 |
| 2008/08/07 | 241 | 262 | 241 | 248 | 867,000 |
| 2008/08/06 | 237 | 241 | 235 | 240 | 699,000 |
| 2008/08/05 | 243 | 243 | 232 | 232 | 566,000 |
| 2008/08/04 | 267 | 267 | 244 | 248 | 490,000 |
| 2008/08/01 | 271 | 275 | 264 | 264 | 251,000 |
| 2008/07/31 | 282 | 283 | 271 | 273 | 295,000 |
| 2008/07/30 | 278 | 280 | 274 | 277 | 202,000 |
| 2008/07/29 | 274 | 278 | 268 | 273 | 278,000 |
| 2008/07/28 | 287 | 288 | 277 | 279 | 361,000 |
| 2008/07/25 | 282 | 285 | 276 | 277 | 637,000 |
| 2008/07/24 | 278 | 287 | 275 | 287 | 717,000 |
| 2008/07/23 | 267 | 277 | 267 | 275 | 319,000 |
| 2008/07/22 | 266 | 270 | 262 | 269 | 357,000 |
| 2008/07/18 | 272 | 274 | 258 | 260 | 535,000 |
| 2008/07/17 | 266 | 273 | 265 | 272 | 713,000 |
| 2008/07/16 | 263 | 265 | 255 | 258 | 438,000 |
| 2008/07/15 | 275 | 275 | 263 | 268 | 476,000 |
| 2008/07/14 | 272 | 278 | 269 | 270 | 610,000 |
| 2008/07/11 | 267 | 285 | 259 | 277 | 1,446,000 |
| 2008/07/10 | 258 | 265 | 251 | 262 | 445,000 |
| 2008/07/09 | 272 | 277 | 260 | 262 | 920,000 |
| 2008/07/08 | 278 | 278 | 260 | 260 | 759,000 |
| 2008/07/07 | 265 | 274 | 264 | 273 | 564,000 |
| 2008/07/04 | 275 | 281 | 267 | 270 | 896,000 |
| 2008/07/03 | 273 | 277 | 267 | 275 | 1,035,000 |
| 2008/07/02 | 287 | 287 | 278 | 282 | 895,000 |
| 2008/07/01 | 286 | 290 | 282 | 282 | 1,055,000 |
| 2008/06/30 | 290 | 293 | 284 | 286 | 1,201,000 |
| 2008/06/27 | 272 | 290 | 266 | 290 | 1,912,000 |
| 2008/06/26 | 299 | 299 | 281 | 281 | 993,000 |
| 2008/06/25 | 298 | 300 | 285 | 294 | 1,037,000 |
| 2008/06/24 | 307 | 312 | 297 | 303 | 3,081,000 |
| 2008/06/23 | 281 | 298 | 280 | 295 | 2,887,000 |
| 2008/06/20 | 313 | 315 | 283 | 290 | 4,308,000 |
| 2008/06/19 | 343 | 349 | 302 | 310 | 18,225,000 |
| 2008/06/18 | 278 | 346 | 277 | 333 | 26,627,000 |
| 2008/06/17 | 266 | 274 | 263 | 273 | 1,260,000 |
| 2008/06/16 | 268 | 268 | 262 | 264 | 623,000 |
| 2008/06/13 | 267 | 272 | 262 | 263 | 1,031,000 |
| 2008/06/12 | 264 | 267 | 261 | 265 | 574,000 |
| 2008/06/11 | 268 | 271 | 262 | 263 | 625,000 |
| 2008/06/10 | 273 | 274 | 268 | 272 | 712,000 |
| 2008/06/09 | 261 | 276 | 260 | 273 | 978,000 |
| 2008/06/06 | 281 | 282 | 267 | 267 | 795,000 |
| 2008/06/05 | 266 | 276 | 265 | 276 | 493,000 |
| 2008/06/04 | 267 | 271 | 262 | 269 | 539,000 |
| 2008/06/03 | 261 | 269 | 259 | 267 | 568,000 |
| 2008/06/02 | 263 | 268 | 257 | 262 | 745,000 |
| 2008/05/30 | 254 | 260 | 250 | 260 | 718,000 |
| 2008/05/29 | 243 | 249 | 240 | 249 | 782,000 |
| 2008/05/28 | 265 | 267 | 238 | 239 | 979,000 |
| 2008/05/27 | 261 | 262 | 256 | 261 | 325,000 |
| 2008/05/26 | 264 | 265 | 256 | 259 | 718,000 |
| 2008/05/23 | 288 | 288 | 263 | 264 | 945,000 |
| 2008/05/22 | 271 | 294 | 265 | 290 | 657,000 |
| 2008/05/21 | 262 | 276 | 261 | 272 | 758,000 |
| 2008/05/20 | 283 | 286 | 271 | 274 | 1,214,000 |
| 2008/05/19 | 271 | 280 | 270 | 280 | 1,241,000 |
| 2008/05/16 | 250 | 268 | 249 | 266 | 1,546,000 |
| 2008/05/15 | 235 | 252 | 235 | 251 | 1,197,000 |
| 2008/05/14 | 227 | 235 | 224 | 232 | 956,000 |
| 2008/05/13 | 225 | 227 | 222 | 226 | 1,235,000 |
| 2008/05/12 | 233 | 234 | 229 | 232 | 593,000 |
| 2008/05/09 | 241 | 241 | 234 | 237 | 813,000 |
| 2008/05/08 | 230 | 240 | 230 | 238 | 630,000 |
| 2008/05/07 | 235 | 238 | 233 | 235 | 626,000 |
| 2008/05/02 | 230 | 231 | 225 | 229 | 720,000 |
| 2008/05/01 | 225 | 229 | 222 | 226 | 972,000 |
| 2008/04/30 | 220 | 226 | 217 | 223 | 1,113,000 |
| 2008/04/28 | 214 | 218 | 213 | 216 | 822,000 |
| 2008/04/25 | 210 | 212 | 208 | 210 | 530,000 |
| 2008/04/24 | 211 | 212 | 209 | 209 | 403,000 |
| 2008/04/23 | 208 | 211 | 207 | 209 | 327,000 |
| 2008/04/22 | 210 | 210 | 207 | 209 | 360,000 |
| 2008/04/21 | 210 | 212 | 208 | 210 | 804,000 |
| 2008/04/18 | 207 | 208 | 205 | 206 | 1,196,000 |
| 2008/04/17 | 208 | 210 | 205 | 206 | 546,000 |
| 2008/04/16 | 205 | 207 | 205 | 207 | 277,000 |
| 2008/04/15 | 205 | 206 | 204 | 205 | 165,000 |
| 2008/04/14 | 204 | 206 | 203 | 206 | 195,000 |
| 2008/04/11 | 209 | 210 | 205 | 210 | 427,000 |
| 2008/04/10 | 209 | 210 | 206 | 207 | 246,000 |
| 2008/04/09 | 216 | 217 | 208 | 210 | 372,000 |
| 2008/04/08 | 218 | 224 | 214 | 216 | 255,000 |
| 2008/04/07 | 215 | 220 | 212 | 220 | 344,000 |
| 2008/04/04 | 216 | 216 | 212 | 212 | 206,000 |
| 2008/04/03 | 213 | 215 | 212 | 213 | 301,000 |
| 2008/04/02 | 212 | 214 | 211 | 212 | 454,000 |
| 2008/04/01 | 210 | 211 | 207 | 209 | 246,000 |
| 2008/03/31 | 214 | 214 | 208 | 210 | 369,000 |
| 2008/03/28 | 218 | 219 | 212 | 217 | 281,000 |
| 2008/03/27 | 218 | 220 | 216 | 220 | 190,000 |
| 2008/03/26 | 226 | 226 | 216 | 219 | 247,000 |
| 2008/03/25 | 219 | 222 | 214 | 221 | 415,000 |
| 2008/03/24 | 217 | 218 | 214 | 215 | 249,000 |
| 2008/03/21 | 207 | 213 | 206 | 213 | 460,000 |
| 2008/03/19 | 211 | 211 | 206 | 208 | 533,000 |
| 2008/03/18 | 203 | 203 | 200 | 202 | 359,000 |
| 2008/03/17 | 203 | 203 | 198 | 201 | 437,000 |
| 2008/03/14 | 210 | 214 | 207 | 208 | 810,000 |
| 2008/03/13 | 216 | 217 | 211 | 213 | 598,000 |
| 2008/03/12 | 223 | 225 | 214 | 214 | 1,040,000 |
| 2008/03/11 | 213 | 218 | 210 | 218 | 730,000 |
| 2008/03/10 | 222 | 223 | 218 | 221 | 387,000 |
| 2008/03/07 | 231 | 233 | 222 | 223 | 406,000 |
| 2008/03/06 | 226 | 239 | 226 | 231 | 836,000 |
| 2008/03/05 | 222 | 224 | 220 | 221 | 560,000 |
| 2008/03/04 | 225 | 227 | 221 | 223 | 867,000 |
| 2008/03/03 | 228 | 229 | 223 | 223 | 587,000 |
| 2008/02/29 | 239 | 240 | 234 | 235 | 431,000 |
| 2008/02/28 | 240 | 247 | 238 | 244 | 680,000 |
| 2008/02/27 | 236 | 240 | 236 | 237 | 489,000 |
| 2008/02/26 | 242 | 243 | 234 | 234 | 538,000 |
| 2008/02/25 | 232 | 235 | 228 | 232 | 522,000 |
| 2008/02/22 | 232 | 233 | 227 | 227 | 615,000 |
| 2008/02/21 | 237 | 238 | 232 | 234 | 725,000 |
| 2008/02/20 | 250 | 251 | 230 | 233 | 562,000 |
| 2008/02/19 | 255 | 255 | 245 | 250 | 193,000 |
| 2008/02/18 | 245 | 256 | 244 | 249 | 326,000 |
| 2008/02/15 | 240 | 242 | 237 | 240 | 306,000 |
| 2008/02/14 | 241 | 244 | 239 | 243 | 271,000 |
| 2008/02/13 | 236 | 244 | 236 | 237 | 386,000 |
| 2008/02/12 | 240 | 243 | 235 | 239 | 277,000 |
| 2008/02/08 | 250 | 255 | 240 | 241 | 297,000 |
| 2008/02/07 | 251 | 257 | 245 | 250 | 406,000 |
| 2008/02/06 | 256 | 261 | 246 | 257 | 476,000 |
| 2008/02/05 | 265 | 267 | 256 | 263 | 408,000 |
| 2008/02/04 | 258 | 269 | 252 | 263 | 453,000 |
| 2008/02/01 | 250 | 257 | 248 | 249 | 285,000 |
| 2008/01/31 | 242 | 251 | 238 | 251 | 313,000 |
| 2008/01/30 | 246 | 250 | 240 | 243 | 395,000 |
| 2008/01/29 | 245 | 249 | 236 | 246 | 261,000 |
| 2008/01/28 | 252 | 252 | 239 | 241 | 580,000 |
| 2008/01/25 | 235 | 243 | 235 | 243 | 753,000 |
| 2008/01/24 | 227 | 234 | 226 | 231 | 631,000 |
| 2008/01/23 | 225 | 230 | 221 | 228 | 910,000 |
| 2008/01/22 | 230 | 235 | 218 | 221 | 1,055,000 |
| 2008/01/21 | 245 | 250 | 243 | 244 | 338,000 |
| 2008/01/18 | 240 | 260 | 238 | 254 | 436,000 |
| 2008/01/17 | 242 | 248 | 239 | 247 | 364,000 |
| 2008/01/16 | 238 | 248 | 238 | 239 | 1,371,000 |
| 2008/01/15 | 271 | 275 | 257 | 258 | 573,000 |
| 2008/01/11 | 284 | 284 | 271 | 271 | 401,000 |
| 2008/01/10 | 286 | 287 | 278 | 279 | 360,000 |
| 2008/01/09 | 280 | 286 | 275 | 285 | 376,000 |
| 2008/01/08 | 281 | 286 | 281 | 283 | 267,000 |
| 2008/01/07 | 289 | 290 | 283 | 286 | 504,000 |
| 2008/01/04 | 291 | 294 | 287 | 290 | 227,000 |