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 |
---|---|---|---|---|---|
2009/12/30 | 162 | 162 | 158 | 160 | 356,000 |
2009/12/29 | 162 | 162 | 156 | 160 | 746,000 |
2009/12/28 | 172 | 175 | 158 | 158 | 4,665,000 |
2009/12/25 | 150 | 169 | 150 | 163 | 2,010,000 |
2009/12/24 | 150 | 150 | 147 | 149 | 836,000 |
2009/12/22 | 140 | 148 | 139 | 146 | 1,267,000 |
2009/12/21 | 137 | 141 | 136 | 138 | 562,000 |
2009/12/18 | 134 | 138 | 132 | 135 | 670,000 |
2009/12/17 | 135 | 135 | 133 | 134 | 415,000 |
2009/12/16 | 133 | 136 | 133 | 135 | 484,000 |
2009/12/15 | 136 | 136 | 130 | 131 | 400,000 |
2009/12/14 | 139 | 140 | 135 | 135 | 274,000 |
2009/12/11 | 133 | 136 | 133 | 136 | 326,000 |
2009/12/10 | 137 | 138 | 134 | 135 | 452,000 |
2009/12/09 | 138 | 139 | 136 | 137 | 437,000 |
2009/12/08 | 139 | 144 | 138 | 142 | 803,000 |
2009/12/07 | 145 | 145 | 137 | 138 | 976,000 |
2009/12/04 | 148 | 148 | 137 | 138 | 781,000 |
2009/12/03 | 125 | 137 | 125 | 137 | 1,099,000 |
2009/12/02 | 124 | 126 | 122 | 123 | 609,000 |
2009/12/01 | 122 | 124 | 120 | 123 | 235,000 |
2009/11/30 | 120 | 124 | 119 | 121 | 427,000 |
2009/11/27 | 126 | 126 | 121 | 122 | 342,000 |
2009/11/26 | 124 | 129 | 123 | 129 | 682,000 |
2009/11/25 | 119 | 122 | 119 | 122 | 459,000 |
2009/11/24 | 121 | 124 | 117 | 119 | 498,000 |
2009/11/20 | 111 | 118 | 111 | 118 | 474,000 |
2009/11/19 | 115 | 116 | 110 | 113 | 536,000 |
2009/11/18 | 117 | 120 | 115 | 115 | 578,000 |
2009/11/17 | 124 | 125 | 117 | 119 | 394,000 |
2009/11/16 | 130 | 130 | 124 | 124 | 320,000 |
2009/11/13 | 131 | 131 | 129 | 129 | 542,000 |
2009/11/12 | 137 | 139 | 132 | 133 | 397,000 |
2009/11/11 | 140 | 140 | 137 | 138 | 503,000 |
2009/11/10 | 134 | 142 | 134 | 140 | 726,000 |
2009/11/09 | 132 | 134 | 131 | 132 | 133,000 |
2009/11/06 | 135 | 135 | 131 | 132 | 302,000 |
2009/11/05 | 137 | 137 | 133 | 134 | 178,000 |
2009/11/04 | 138 | 140 | 135 | 137 | 273,000 |
2009/11/02 | 135 | 135 | 132 | 135 | 290,000 |
2009/10/30 | 138 | 139 | 136 | 137 | 268,000 |
2009/10/29 | 131 | 137 | 129 | 135 | 751,000 |
2009/10/28 | 137 | 138 | 135 | 136 | 430,000 |
2009/10/27 | 144 | 144 | 138 | 139 | 601,000 |
2009/10/26 | 151 | 152 | 145 | 146 | 623,000 |
2009/10/23 | 151 | 154 | 150 | 151 | 669,000 |
2009/10/22 | 148 | 154 | 147 | 153 | 855,000 |
2009/10/21 | 142 | 149 | 142 | 147 | 479,000 |
2009/10/20 | 147 | 147 | 142 | 142 | 282,000 |
2009/10/19 | 141 | 147 | 140 | 147 | 275,000 |
2009/10/16 | 148 | 149 | 142 | 142 | 300,000 |
2009/10/15 | 156 | 156 | 149 | 149 | 469,000 |
2009/10/14 | 158 | 158 | 147 | 155 | 664,000 |
2009/10/13 | 159 | 159 | 156 | 156 | 614,000 |
2009/10/09 | 149 | 158 | 148 | 153 | 1,317,000 |
2009/10/08 | 137 | 148 | 135 | 144 | 1,066,000 |
2009/10/07 | 137 | 139 | 135 | 138 | 1,010,000 |
2009/10/06 | 139 | 139 | 131 | 135 | 861,000 |
2009/10/05 | 143 | 143 | 135 | 137 | 919,000 |
2009/10/02 | 147 | 147 | 145 | 146 | 407,000 |
2009/10/01 | 153 | 160 | 151 | 152 | 310,000 |
2009/09/30 | 150 | 155 | 150 | 155 | 222,000 |
2009/09/29 | 153 | 154 | 149 | 151 | 399,000 |
2009/09/28 | 157 | 157 | 151 | 152 | 467,000 |
2009/09/25 | 158 | 160 | 157 | 158 | 258,000 |
2009/09/24 | 158 | 162 | 157 | 161 | 347,000 |
2009/09/18 | 160 | 161 | 155 | 160 | 402,000 |
2009/09/17 | 160 | 164 | 159 | 163 | 776,000 |
2009/09/16 | 161 | 164 | 155 | 156 | 740,000 |
2009/09/15 | 165 | 166 | 160 | 160 | 334,000 |
2009/09/14 | 167 | 170 | 164 | 164 | 295,000 |
2009/09/11 | 170 | 171 | 168 | 168 | 326,000 |
2009/09/10 | 171 | 172 | 169 | 170 | 236,000 |
2009/09/09 | 169 | 175 | 168 | 171 | 532,000 |
2009/09/08 | 168 | 168 | 165 | 166 | 233,000 |
2009/09/07 | 166 | 168 | 166 | 166 | 171,000 |
2009/09/04 | 169 | 170 | 165 | 166 | 335,000 |
2009/09/03 | 172 | 172 | 168 | 168 | 319,000 |
2009/09/02 | 176 | 176 | 171 | 172 | 349,000 |
2009/09/01 | 172 | 175 | 172 | 174 | 220,000 |
2009/08/31 | 177 | 180 | 172 | 172 | 375,000 |
2009/08/28 | 177 | 179 | 176 | 176 | 269,000 |
2009/08/27 | 180 | 180 | 176 | 177 | 358,000 |
2009/08/26 | 180 | 183 | 179 | 180 | 687,000 |
2009/08/25 | 178 | 181 | 178 | 179 | 241,000 |
2009/08/24 | 180 | 181 | 178 | 181 | 385,000 |
2009/08/21 | 179 | 180 | 175 | 177 | 281,000 |
2009/08/20 | 175 | 181 | 175 | 180 | 642,000 |
2009/08/19 | 176 | 177 | 174 | 174 | 266,000 |
2009/08/18 | 173 | 176 | 173 | 175 | 453,000 |
2009/08/17 | 181 | 182 | 178 | 178 | 361,000 |
2009/08/14 | 183 | 185 | 182 | 182 | 1,580,000 |
2009/08/13 | 185 | 185 | 181 | 181 | 551,000 |
2009/08/12 | 181 | 187 | 180 | 183 | 920,000 |
2009/08/11 | 182 | 184 | 181 | 183 | 614,000 |
2009/08/10 | 185 | 185 | 180 | 184 | 664,000 |
2009/08/07 | 182 | 185 | 175 | 180 | 1,869,000 |
2009/08/06 | 173 | 181 | 172 | 179 | 846,000 |
2009/08/05 | 174 | 176 | 170 | 172 | 337,000 |
2009/08/04 | 179 | 179 | 172 | 174 | 438,000 |
2009/08/03 | 170 | 179 | 170 | 179 | 498,000 |
2009/07/31 | 172 | 172 | 169 | 169 | 248,000 |
2009/07/30 | 172 | 172 | 168 | 170 | 281,000 |
2009/07/29 | 170 | 172 | 169 | 170 | 217,000 |
2009/07/28 | 177 | 177 | 167 | 172 | 336,000 |
2009/07/27 | 177 | 178 | 174 | 175 | 487,000 |
2009/07/24 | 173 | 173 | 170 | 172 | 514,000 |
2009/07/23 | 167 | 172 | 166 | 169 | 566,000 |
2009/07/22 | 167 | 169 | 166 | 167 | 236,000 |
2009/07/21 | 167 | 170 | 164 | 168 | 411,000 |
2009/07/17 | 166 | 167 | 162 | 165 | 201,000 |
2009/07/16 | 171 | 173 | 163 | 165 | 629,000 |
2009/07/15 | 169 | 170 | 163 | 167 | 663,000 |
2009/07/14 | 155 | 186 | 154 | 170 | 2,091,000 |
2009/07/13 | 162 | 163 | 150 | 150 | 560,000 |
2009/07/10 | 172 | 172 | 167 | 167 | 307,000 |
2009/07/09 | 173 | 175 | 168 | 170 | 329,000 |
2009/07/08 | 178 | 179 | 172 | 173 | 664,000 |
2009/07/07 | 186 | 188 | 182 | 182 | 672,000 |
2009/07/06 | 185 | 191 | 183 | 190 | 922,000 |
2009/07/03 | 180 | 186 | 179 | 186 | 515,000 |
2009/07/02 | 186 | 186 | 183 | 184 | 335,000 |
2009/07/01 | 182 | 184 | 180 | 182 | 570,000 |
2009/06/30 | 187 | 188 | 184 | 184 | 317,000 |
2009/06/29 | 189 | 190 | 185 | 185 | 326,000 |
2009/06/26 | 192 | 192 | 186 | 188 | 421,000 |
2009/06/25 | 182 | 190 | 181 | 190 | 561,000 |
2009/06/24 | 181 | 184 | 179 | 180 | 492,000 |
2009/06/23 | 183 | 184 | 177 | 181 | 1,090,000 |
2009/06/22 | 187 | 191 | 186 | 188 | 807,000 |
2009/06/19 | 202 | 202 | 184 | 184 | 1,421,000 |
2009/06/18 | 201 | 201 | 192 | 194 | 1,094,000 |
2009/06/17 | 185 | 203 | 185 | 201 | 1,201,000 |
2009/06/16 | 195 | 196 | 188 | 189 | 827,000 |
2009/06/15 | 203 | 203 | 198 | 199 | 707,000 |
2009/06/12 | 203 | 204 | 198 | 201 | 1,959,000 |
2009/06/11 | 192 | 217 | 187 | 203 | 7,724,000 |
2009/06/10 | 185 | 194 | 182 | 191 | 1,236,000 |
2009/06/09 | 186 | 187 | 180 | 180 | 559,000 |
2009/06/08 | 190 | 191 | 186 | 187 | 469,000 |
2009/06/05 | 194 | 195 | 186 | 189 | 1,218,000 |
2009/06/04 | 183 | 191 | 182 | 191 | 1,445,000 |
2009/06/03 | 183 | 187 | 182 | 183 | 692,000 |
2009/06/02 | 183 | 187 | 181 | 181 | 1,367,000 |
2009/06/01 | 173 | 180 | 170 | 178 | 1,400,000 |
2009/05/29 | 172 | 172 | 169 | 171 | 301,000 |
2009/05/28 | 172 | 172 | 169 | 171 | 276,000 |
2009/05/27 | 175 | 175 | 172 | 173 | 330,000 |
2009/05/26 | 175 | 175 | 172 | 173 | 395,000 |
2009/05/25 | 167 | 172 | 167 | 172 | 393,000 |
2009/05/22 | 167 | 169 | 166 | 168 | 515,000 |
2009/05/21 | 168 | 170 | 168 | 169 | 328,000 |
2009/05/20 | 170 | 172 | 167 | 170 | 499,000 |
2009/05/19 | 170 | 172 | 166 | 170 | 520,000 |
2009/05/18 | 168 | 170 | 166 | 167 | 404,000 |
2009/05/15 | 165 | 174 | 165 | 172 | 519,000 |
2009/05/14 | 168 | 171 | 163 | 163 | 480,000 |
2009/05/13 | 176 | 177 | 171 | 173 | 485,000 |
2009/05/12 | 175 | 180 | 173 | 179 | 405,000 |
2009/05/11 | 183 | 185 | 176 | 177 | 674,000 |
2009/05/08 | 182 | 182 | 177 | 181 | 685,000 |
2009/05/07 | 182 | 183 | 177 | 182 | 609,000 |
2009/05/01 | 169 | 177 | 166 | 177 | 479,000 |
2009/04/30 | 164 | 169 | 164 | 166 | 809,000 |
2009/04/28 | 169 | 174 | 161 | 161 | 1,043,000 |
2009/04/27 | 186 | 187 | 179 | 179 | 795,000 |
2009/04/24 | 195 | 195 | 182 | 184 | 1,330,000 |
2009/04/23 | 184 | 195 | 179 | 194 | 2,333,000 |
2009/04/22 | 181 | 187 | 176 | 183 | 1,791,000 |
2009/04/21 | 177 | 177 | 173 | 176 | 725,000 |
2009/04/20 | 178 | 183 | 175 | 183 | 1,150,000 |
2009/04/17 | 179 | 179 | 172 | 176 | 536,000 |
2009/04/16 | 178 | 180 | 175 | 177 | 1,036,000 |
2009/04/15 | 178 | 181 | 169 | 171 | 791,000 |
2009/04/14 | 177 | 183 | 171 | 178 | 1,497,000 |
2009/04/13 | 162 | 175 | 162 | 174 | 1,205,000 |
2009/04/10 | 167 | 168 | 158 | 162 | 659,000 |
2009/04/09 | 161 | 165 | 160 | 162 | 732,000 |
2009/04/08 | 153 | 161 | 151 | 158 | 604,000 |
2009/04/07 | 159 | 163 | 158 | 158 | 637,000 |
2009/04/06 | 165 | 166 | 160 | 161 | 775,000 |
2009/04/03 | 172 | 172 | 161 | 162 | 1,046,000 |
2009/04/02 | 171 | 171 | 167 | 168 | 1,613,000 |
2009/04/01 | 157 | 163 | 154 | 162 | 1,550,000 |
2009/03/31 | 151 | 160 | 150 | 152 | 1,283,000 |
2009/03/30 | 155 | 166 | 148 | 153 | 2,733,000 |
2009/03/27 | 139 | 156 | 138 | 147 | 1,786,000 |
2009/03/26 | 138 | 139 | 133 | 137 | 648,000 |
2009/03/25 | 131 | 135 | 130 | 135 | 760,000 |
2009/03/24 | 129 | 133 | 128 | 132 | 806,000 |
2009/03/23 | 124 | 128 | 120 | 128 | 591,000 |
2009/03/19 | 127 | 128 | 120 | 120 | 553,000 |
2009/03/18 | 130 | 130 | 125 | 126 | 426,000 |
2009/03/17 | 124 | 127 | 122 | 127 | 527,000 |
2009/03/16 | 115 | 121 | 115 | 119 | 551,000 |
2009/03/13 | 116 | 117 | 113 | 115 | 516,000 |
2009/03/12 | 115 | 115 | 110 | 111 | 369,000 |
2009/03/11 | 117 | 126 | 114 | 115 | 1,622,000 |
2009/03/10 | 113 | 115 | 110 | 112 | 698,000 |
2009/03/09 | 122 | 124 | 116 | 116 | 673,000 |
2009/03/06 | 128 | 129 | 122 | 123 | 929,000 |
2009/03/05 | 136 | 136 | 133 | 133 | 379,000 |
2009/03/04 | 130 | 135 | 128 | 133 | 532,000 |
2009/03/03 | 130 | 132 | 129 | 132 | 932,000 |
2009/03/02 | 152 | 152 | 138 | 142 | 745,000 |
2009/02/27 | 155 | 157 | 154 | 154 | 325,000 |
2009/02/26 | 158 | 160 | 155 | 160 | 232,000 |
2009/02/25 | 159 | 164 | 152 | 156 | 372,000 |
2009/02/24 | 151 | 155 | 150 | 155 | 271,000 |
2009/02/23 | 154 | 158 | 151 | 156 | 344,000 |
2009/02/20 | 163 | 164 | 159 | 162 | 283,000 |
2009/02/19 | 162 | 167 | 161 | 166 | 295,000 |
2009/02/18 | 158 | 165 | 156 | 162 | 284,000 |
2009/02/17 | 170 | 170 | 157 | 160 | 418,000 |
2009/02/16 | 169 | 175 | 169 | 174 | 288,000 |
2009/02/13 | 166 | 169 | 164 | 166 | 287,000 |
2009/02/12 | 170 | 171 | 164 | 164 | 366,000 |
2009/02/10 | 172 | 176 | 166 | 167 | 478,000 |
2009/02/09 | 176 | 178 | 174 | 174 | 321,000 |
2009/02/06 | 174 | 176 | 170 | 176 | 507,000 |
2009/02/05 | 171 | 175 | 168 | 169 | 473,000 |
2009/02/04 | 171 | 176 | 167 | 176 | 302,000 |
2009/02/03 | 168 | 173 | 166 | 167 | 138,000 |
2009/02/02 | 163 | 171 | 163 | 168 | 417,000 |
2009/01/30 | 173 | 173 | 167 | 168 | 658,000 |
2009/01/29 | 183 | 186 | 173 | 177 | 654,000 |
2009/01/28 | 182 | 182 | 175 | 181 | 400,000 |
2009/01/27 | 175 | 185 | 170 | 183 | 598,000 |
2009/01/26 | 185 | 185 | 174 | 174 | 393,000 |
2009/01/23 | 185 | 185 | 180 | 181 | 466,000 |
2009/01/22 | 192 | 192 | 185 | 186 | 316,000 |
2009/01/21 | 185 | 191 | 181 | 187 | 520,000 |
2009/01/20 | 205 | 211 | 185 | 188 | 3,024,000 |
2009/01/19 | 195 | 203 | 193 | 195 | 959,000 |
2009/01/16 | 192 | 197 | 191 | 193 | 467,000 |
2009/01/15 | 188 | 193 | 187 | 190 | 636,000 |
2009/01/14 | 192 | 198 | 190 | 196 | 668,000 |
2009/01/13 | 193 | 195 | 186 | 191 | 1,172,000 |
2009/01/09 | 205 | 209 | 200 | 201 | 670,000 |
2009/01/08 | 209 | 216 | 207 | 209 | 389,000 |
2009/01/07 | 221 | 222 | 215 | 217 | 551,000 |
2009/01/06 | 223 | 224 | 217 | 220 | 759,000 |
2009/01/05 | 221 | 223 | 217 | 218 | 623,000 |