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 |
|---|---|---|---|---|---|
| 2010/12/30 | 240 | 242 | 236 | 237 | 525,000 |
| 2010/12/29 | 242 | 243 | 240 | 241 | 371,000 |
| 2010/12/28 | 240 | 243 | 237 | 241 | 410,000 |
| 2010/12/27 | 238 | 238 | 236 | 238 | 454,000 |
| 2010/12/24 | 238 | 238 | 235 | 237 | 390,000 |
| 2010/12/22 | 238 | 240 | 236 | 237 | 785,000 |
| 2010/12/21 | 234 | 238 | 234 | 237 | 371,000 |
| 2010/12/20 | 238 | 240 | 234 | 236 | 604,000 |
| 2010/12/17 | 242 | 242 | 238 | 240 | 551,000 |
| 2010/12/16 | 241 | 243 | 240 | 241 | 644,000 |
| 2010/12/15 | 245 | 245 | 238 | 242 | 1,111,000 |
| 2010/12/14 | 240 | 244 | 239 | 243 | 1,509,000 |
| 2010/12/13 | 234 | 239 | 233 | 239 | 1,081,000 |
| 2010/12/10 | 234 | 237 | 232 | 233 | 1,428,000 |
| 2010/12/09 | 234 | 235 | 232 | 235 | 1,571,000 |
| 2010/12/08 | 230 | 234 | 230 | 233 | 1,190,000 |
| 2010/12/07 | 229 | 230 | 227 | 228 | 697,000 |
| 2010/12/06 | 227 | 232 | 226 | 231 | 1,893,000 |
| 2010/12/03 | 224 | 226 | 220 | 225 | 2,069,000 |
| 2010/12/02 | 222 | 223 | 219 | 223 | 1,260,000 |
| 2010/12/01 | 218 | 219 | 216 | 219 | 472,000 |
| 2010/11/30 | 224 | 224 | 215 | 218 | 1,072,000 |
| 2010/11/29 | 226 | 226 | 222 | 224 | 814,000 |
| 2010/11/26 | 230 | 230 | 220 | 222 | 1,168,000 |
| 2010/11/25 | 231 | 233 | 227 | 232 | 1,280,000 |
| 2010/11/24 | 216 | 230 | 215 | 229 | 1,583,000 |
| 2010/11/22 | 218 | 222 | 215 | 221 | 1,013,000 |
| 2010/11/19 | 219 | 219 | 214 | 216 | 921,000 |
| 2010/11/18 | 213 | 217 | 213 | 216 | 580,000 |
| 2010/11/17 | 212 | 214 | 210 | 213 | 607,000 |
| 2010/11/16 | 215 | 216 | 212 | 214 | 854,000 |
| 2010/11/15 | 217 | 217 | 209 | 212 | 961,000 |
| 2010/11/12 | 214 | 217 | 213 | 216 | 656,000 |
| 2010/11/11 | 218 | 220 | 213 | 214 | 1,092,000 |
| 2010/11/10 | 217 | 220 | 216 | 217 | 1,179,000 |
| 2010/11/09 | 220 | 222 | 214 | 216 | 3,216,000 |
| 2010/11/08 | 231 | 234 | 228 | 234 | 1,002,000 |
| 2010/11/05 | 219 | 226 | 219 | 226 | 649,000 |
| 2010/11/04 | 214 | 219 | 214 | 215 | 502,000 |
| 2010/11/02 | 220 | 221 | 212 | 212 | 483,000 |
| 2010/11/01 | 209 | 220 | 209 | 215 | 420,000 |
| 2010/10/29 | 216 | 218 | 210 | 213 | 464,000 |
| 2010/10/28 | 219 | 221 | 217 | 218 | 445,000 |
| 2010/10/27 | 221 | 223 | 219 | 220 | 416,000 |
| 2010/10/26 | 228 | 228 | 220 | 222 | 443,000 |
| 2010/10/25 | 226 | 227 | 224 | 227 | 265,000 |
| 2010/10/22 | 227 | 229 | 226 | 226 | 414,000 |
| 2010/10/21 | 230 | 232 | 226 | 227 | 460,000 |
| 2010/10/20 | 226 | 227 | 222 | 225 | 211,000 |
| 2010/10/19 | 227 | 229 | 226 | 226 | 320,000 |
| 2010/10/18 | 221 | 227 | 221 | 227 | 479,000 |
| 2010/10/15 | 227 | 227 | 221 | 221 | 386,000 |
| 2010/10/14 | 223 | 229 | 222 | 229 | 939,000 |
| 2010/10/13 | 223 | 226 | 220 | 220 | 834,000 |
| 2010/10/12 | 235 | 235 | 222 | 222 | 692,000 |
| 2010/10/08 | 230 | 234 | 229 | 231 | 781,000 |
| 2010/10/07 | 228 | 233 | 228 | 230 | 995,000 |
| 2010/10/06 | 225 | 231 | 224 | 231 | 1,078,000 |
| 2010/10/05 | 223 | 227 | 221 | 223 | 612,000 |
| 2010/10/04 | 234 | 234 | 224 | 225 | 655,000 |
| 2010/10/01 | 232 | 234 | 229 | 232 | 575,000 |
| 2010/09/30 | 240 | 240 | 232 | 233 | 567,000 |
| 2010/09/29 | 239 | 242 | 237 | 240 | 698,000 |
| 2010/09/28 | 235 | 237 | 233 | 234 | 495,000 |
| 2010/09/27 | 233 | 237 | 231 | 237 | 491,000 |
| 2010/09/24 | 230 | 234 | 226 | 230 | 762,000 |
| 2010/09/22 | 233 | 236 | 231 | 233 | 561,000 |
| 2010/09/21 | 242 | 243 | 233 | 239 | 630,000 |
| 2010/09/17 | 240 | 242 | 239 | 240 | 460,000 |
| 2010/09/16 | 244 | 245 | 239 | 241 | 666,000 |
| 2010/09/15 | 239 | 246 | 234 | 243 | 1,444,000 |
| 2010/09/14 | 235 | 244 | 233 | 242 | 1,498,000 |
| 2010/09/13 | 226 | 239 | 226 | 239 | 2,275,000 |
| 2010/09/10 | 224 | 226 | 222 | 224 | 888,000 |
| 2010/09/09 | 222 | 224 | 220 | 223 | 373,000 |
| 2010/09/08 | 218 | 223 | 218 | 220 | 643,000 |
| 2010/09/07 | 217 | 228 | 215 | 224 | 1,089,000 |
| 2010/09/06 | 212 | 218 | 211 | 218 | 538,000 |
| 2010/09/03 | 212 | 213 | 209 | 210 | 891,000 |
| 2010/09/02 | 218 | 219 | 208 | 214 | 934,000 |
| 2010/09/01 | 208 | 213 | 207 | 212 | 896,000 |
| 2010/08/31 | 209 | 213 | 206 | 207 | 1,107,000 |
| 2010/08/30 | 206 | 213 | 205 | 213 | 1,968,000 |
| 2010/08/27 | 199 | 205 | 197 | 201 | 1,727,000 |
| 2010/08/26 | 210 | 212 | 199 | 201 | 2,163,000 |
| 2010/08/25 | 213 | 216 | 207 | 210 | 1,204,000 |
| 2010/08/24 | 213 | 219 | 212 | 216 | 678,000 |
| 2010/08/23 | 220 | 221 | 215 | 217 | 742,000 |
| 2010/08/20 | 225 | 228 | 220 | 222 | 569,000 |
| 2010/08/19 | 225 | 231 | 225 | 229 | 1,006,000 |
| 2010/08/18 | 229 | 231 | 227 | 229 | 517,000 |
| 2010/08/17 | 227 | 229 | 221 | 226 | 1,186,000 |
| 2010/08/16 | 235 | 237 | 232 | 232 | 510,000 |
| 2010/08/13 | 247 | 247 | 234 | 237 | 922,000 |
| 2010/08/12 | 232 | 247 | 230 | 245 | 776,000 |
| 2010/08/11 | 246 | 249 | 236 | 237 | 759,000 |
| 2010/08/10 | 257 | 257 | 247 | 250 | 652,000 |
| 2010/08/09 | 243 | 254 | 243 | 252 | 1,095,000 |
| 2010/08/06 | 244 | 254 | 241 | 246 | 2,307,000 |
| 2010/08/05 | 242 | 242 | 224 | 228 | 1,813,000 |
| 2010/08/04 | 240 | 242 | 236 | 239 | 838,000 |
| 2010/08/03 | 244 | 244 | 238 | 240 | 900,000 |
| 2010/08/02 | 234 | 240 | 234 | 238 | 569,000 |
| 2010/07/30 | 241 | 246 | 232 | 233 | 697,000 |
| 2010/07/29 | 243 | 248 | 241 | 242 | 401,000 |
| 2010/07/28 | 238 | 249 | 235 | 246 | 733,000 |
| 2010/07/27 | 234 | 240 | 231 | 235 | 698,000 |
| 2010/07/26 | 246 | 246 | 233 | 236 | 547,000 |
| 2010/07/23 | 237 | 239 | 237 | 238 | 909,000 |
| 2010/07/22 | 231 | 234 | 228 | 233 | 694,000 |
| 2010/07/21 | 229 | 232 | 225 | 229 | 432,000 |
| 2010/07/20 | 220 | 226 | 220 | 224 | 575,000 |
| 2010/07/16 | 232 | 232 | 225 | 227 | 529,000 |
| 2010/07/15 | 242 | 244 | 232 | 235 | 712,000 |
| 2010/07/14 | 240 | 248 | 238 | 248 | 1,064,000 |
| 2010/07/13 | 234 | 245 | 233 | 235 | 1,158,000 |
| 2010/07/12 | 224 | 231 | 222 | 226 | 448,000 |
| 2010/07/09 | 224 | 228 | 220 | 222 | 711,000 |
| 2010/07/08 | 223 | 231 | 223 | 226 | 825,000 |
| 2010/07/07 | 222 | 223 | 216 | 217 | 595,000 |
| 2010/07/06 | 222 | 222 | 214 | 221 | 1,260,000 |
| 2010/07/05 | 222 | 227 | 219 | 226 | 1,387,000 |
| 2010/07/02 | 228 | 228 | 222 | 224 | 350,000 |
| 2010/07/01 | 234 | 235 | 223 | 224 | 549,000 |
| 2010/06/30 | 233 | 238 | 224 | 232 | 1,213,000 |
| 2010/06/29 | 254 | 254 | 241 | 244 | 746,000 |
| 2010/06/28 | 265 | 265 | 249 | 250 | 911,000 |
| 2010/06/25 | 268 | 269 | 260 | 261 | 692,000 |
| 2010/06/24 | 274 | 274 | 268 | 273 | 583,000 |
| 2010/06/23 | 273 | 274 | 265 | 270 | 526,000 |
| 2010/06/22 | 270 | 276 | 268 | 272 | 702,000 |
| 2010/06/21 | 265 | 277 | 265 | 275 | 1,321,000 |
| 2010/06/18 | 255 | 268 | 253 | 265 | 1,094,000 |
| 2010/06/17 | 264 | 265 | 254 | 258 | 1,300,000 |
| 2010/06/16 | 268 | 276 | 264 | 267 | 1,209,000 |
| 2010/06/15 | 269 | 272 | 266 | 268 | 674,000 |
| 2010/06/14 | 265 | 269 | 263 | 266 | 624,000 |
| 2010/06/11 | 270 | 273 | 263 | 264 | 677,000 |
| 2010/06/10 | 262 | 269 | 258 | 269 | 697,000 |
| 2010/06/09 | 269 | 269 | 255 | 259 | 1,239,000 |
| 2010/06/08 | 260 | 268 | 259 | 264 | 1,391,000 |
| 2010/06/07 | 254 | 263 | 254 | 261 | 890,000 |
| 2010/06/04 | 268 | 278 | 262 | 267 | 2,211,000 |
| 2010/06/03 | 253 | 268 | 252 | 264 | 1,578,000 |
| 2010/06/02 | 253 | 258 | 250 | 251 | 913,000 |
| 2010/06/01 | 259 | 261 | 255 | 260 | 1,045,000 |
| 2010/05/31 | 250 | 263 | 247 | 260 | 2,161,000 |
| 2010/05/28 | 247 | 251 | 244 | 247 | 2,192,000 |
| 2010/05/27 | 235 | 245 | 231 | 243 | 1,054,000 |
| 2010/05/26 | 236 | 239 | 231 | 236 | 1,315,000 |
| 2010/05/25 | 238 | 238 | 225 | 229 | 1,278,000 |
| 2010/05/24 | 222 | 232 | 219 | 230 | 1,141,000 |
| 2010/05/21 | 220 | 228 | 216 | 226 | 958,000 |
| 2010/05/20 | 227 | 231 | 223 | 228 | 977,000 |
| 2010/05/19 | 213 | 229 | 211 | 228 | 1,068,000 |
| 2010/05/18 | 235 | 240 | 217 | 220 | 2,010,000 |
| 2010/05/17 | 244 | 246 | 233 | 239 | 2,255,000 |
| 2010/05/14 | 230 | 256 | 230 | 249 | 2,756,000 |
| 2010/05/13 | 235 | 239 | 232 | 234 | 1,144,000 |
| 2010/05/12 | 242 | 243 | 231 | 233 | 2,269,000 |
| 2010/05/11 | 233 | 239 | 227 | 234 | 3,372,000 |
| 2010/05/10 | 207 | 218 | 206 | 217 | 1,039,000 |
| 2010/05/07 | 203 | 211 | 194 | 207 | 1,139,000 |
| 2010/05/06 | 216 | 220 | 216 | 219 | 807,000 |
| 2010/04/30 | 224 | 226 | 223 | 224 | 571,000 |
| 2010/04/28 | 222 | 223 | 219 | 220 | 783,000 |
| 2010/04/27 | 227 | 228 | 224 | 226 | 725,000 |
| 2010/04/26 | 234 | 236 | 228 | 229 | 1,399,000 |
| 2010/04/23 | 235 | 240 | 231 | 232 | 2,970,000 |
| 2010/04/22 | 225 | 232 | 224 | 230 | 1,115,000 |
| 2010/04/21 | 215 | 226 | 214 | 225 | 926,000 |
| 2010/04/20 | 218 | 219 | 211 | 211 | 701,000 |
| 2010/04/19 | 213 | 220 | 213 | 217 | 618,000 |
| 2010/04/16 | 226 | 227 | 220 | 221 | 712,000 |
| 2010/04/15 | 232 | 233 | 220 | 224 | 2,052,000 |
| 2010/04/14 | 239 | 242 | 228 | 232 | 1,198,000 |
| 2010/04/13 | 245 | 245 | 238 | 239 | 538,000 |
| 2010/04/12 | 246 | 247 | 241 | 244 | 1,125,000 |
| 2010/04/09 | 234 | 247 | 233 | 245 | 2,606,000 |
| 2010/04/08 | 233 | 267 | 224 | 226 | 4,508,000 |
| 2010/04/07 | 238 | 239 | 230 | 234 | 821,000 |
| 2010/04/06 | 244 | 244 | 233 | 238 | 1,079,000 |
| 2010/04/05 | 240 | 244 | 239 | 243 | 774,000 |
| 2010/04/02 | 237 | 239 | 230 | 238 | 1,267,000 |
| 2010/04/01 | 227 | 235 | 227 | 234 | 1,320,000 |
| 2010/03/31 | 225 | 232 | 222 | 230 | 1,497,000 |
| 2010/03/30 | 211 | 230 | 209 | 222 | 2,473,000 |
| 2010/03/29 | 208 | 214 | 207 | 212 | 569,000 |
| 2010/03/26 | 210 | 213 | 207 | 212 | 635,000 |
| 2010/03/25 | 206 | 210 | 204 | 209 | 956,000 |
| 2010/03/24 | 215 | 215 | 204 | 206 | 1,000,000 |
| 2010/03/23 | 210 | 220 | 210 | 214 | 1,497,000 |
| 2010/03/19 | 209 | 213 | 209 | 212 | 373,000 |
| 2010/03/18 | 210 | 213 | 208 | 211 | 808,000 |
| 2010/03/17 | 205 | 212 | 204 | 210 | 1,331,000 |
| 2010/03/16 | 210 | 222 | 204 | 206 | 3,037,000 |
| 2010/03/15 | 201 | 215 | 199 | 213 | 2,931,000 |
| 2010/03/12 | 195 | 200 | 194 | 200 | 1,092,000 |
| 2010/03/11 | 200 | 202 | 195 | 200 | 1,777,000 |
| 2010/03/10 | 210 | 213 | 202 | 204 | 1,406,000 |
| 2010/03/09 | 204 | 210 | 201 | 209 | 1,519,000 |
| 2010/03/08 | 205 | 207 | 197 | 200 | 1,417,000 |
| 2010/03/05 | 205 | 208 | 200 | 201 | 1,102,000 |
| 2010/03/04 | 197 | 212 | 197 | 207 | 2,414,000 |
| 2010/03/03 | 192 | 200 | 192 | 200 | 1,164,000 |
| 2010/03/02 | 202 | 202 | 191 | 197 | 792,000 |
| 2010/03/01 | 183 | 199 | 183 | 199 | 1,228,000 |
| 2010/02/26 | 186 | 187 | 181 | 182 | 768,000 |
| 2010/02/25 | 192 | 196 | 186 | 188 | 1,377,000 |
| 2010/02/24 | 193 | 195 | 187 | 190 | 1,257,000 |
| 2010/02/23 | 195 | 202 | 192 | 196 | 1,618,000 |
| 2010/02/22 | 184 | 197 | 184 | 197 | 2,574,000 |
| 2010/02/19 | 184 | 187 | 179 | 182 | 1,852,000 |
| 2010/02/18 | 181 | 191 | 180 | 188 | 2,215,000 |
| 2010/02/17 | 179 | 181 | 176 | 179 | 1,061,000 |
| 2010/02/16 | 174 | 181 | 173 | 179 | 1,293,000 |
| 2010/02/15 | 173 | 173 | 170 | 171 | 532,000 |
| 2010/02/12 | 170 | 173 | 165 | 172 | 1,353,000 |
| 2010/02/10 | 154 | 165 | 152 | 165 | 1,065,000 |
| 2010/02/09 | 146 | 152 | 143 | 151 | 689,000 |
| 2010/02/08 | 160 | 160 | 148 | 148 | 550,000 |
| 2010/02/05 | 158 | 159 | 156 | 157 | 334,000 |
| 2010/02/04 | 161 | 166 | 157 | 163 | 719,000 |
| 2010/02/03 | 157 | 162 | 155 | 162 | 625,000 |
| 2010/02/02 | 158 | 158 | 152 | 154 | 204,000 |
| 2010/02/01 | 158 | 158 | 149 | 153 | 684,000 |
| 2010/01/29 | 157 | 159 | 156 | 157 | 359,000 |
| 2010/01/28 | 160 | 161 | 157 | 159 | 388,000 |
| 2010/01/27 | 158 | 160 | 157 | 158 | 310,000 |
| 2010/01/26 | 160 | 163 | 156 | 158 | 588,000 |
| 2010/01/25 | 157 | 161 | 154 | 158 | 487,000 |
| 2010/01/22 | 158 | 160 | 157 | 159 | 394,000 |
| 2010/01/21 | 158 | 162 | 156 | 161 | 293,000 |
| 2010/01/20 | 160 | 162 | 159 | 160 | 572,000 |
| 2010/01/19 | 159 | 160 | 156 | 157 | 361,000 |
| 2010/01/18 | 159 | 159 | 155 | 156 | 476,000 |
| 2010/01/15 | 160 | 162 | 156 | 160 | 681,000 |
| 2010/01/14 | 161 | 164 | 160 | 162 | 350,000 |
| 2010/01/13 | 166 | 167 | 163 | 163 | 530,000 |
| 2010/01/12 | 164 | 168 | 163 | 167 | 633,000 |
| 2010/01/08 | 160 | 167 | 160 | 167 | 972,000 |
| 2010/01/07 | 160 | 167 | 160 | 162 | 1,308,000 |
| 2010/01/06 | 156 | 159 | 153 | 157 | 405,000 |
| 2010/01/05 | 160 | 160 | 155 | 156 | 792,000 |
| 2010/01/04 | 156 | 160 | 151 | 157 | 785,000 |