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 |
---|---|---|---|---|---|
2011/12/30 | 186 | 192 | 183 | 191 | 579,000 |
2011/12/29 | 181 | 191 | 179 | 191 | 543,000 |
2011/12/28 | 177 | 182 | 177 | 181 | 163,000 |
2011/12/27 | 178 | 180 | 176 | 177 | 60,000 |
2011/12/26 | 186 | 186 | 179 | 180 | 216,000 |
2011/12/22 | 178 | 179 | 175 | 179 | 205,000 |
2011/12/21 | 182 | 183 | 177 | 178 | 239,000 |
2011/12/20 | 172 | 178 | 170 | 178 | 305,000 |
2011/12/19 | 180 | 180 | 171 | 173 | 378,000 |
2011/12/16 | 183 | 184 | 178 | 179 | 389,000 |
2011/12/15 | 180 | 180 | 176 | 178 | 550,000 |
2011/12/14 | 184 | 185 | 180 | 181 | 420,000 |
2011/12/13 | 183 | 187 | 183 | 186 | 314,000 |
2011/12/12 | 192 | 192 | 188 | 188 | 292,000 |
2011/12/09 | 189 | 192 | 186 | 190 | 751,000 |
2011/12/08 | 184 | 192 | 184 | 189 | 636,000 |
2011/12/07 | 178 | 189 | 178 | 189 | 1,022,000 |
2011/12/06 | 186 | 186 | 173 | 173 | 1,205,000 |
2011/12/05 | 193 | 193 | 188 | 189 | 995,000 |
2011/12/02 | 178 | 185 | 177 | 185 | 882,000 |
2011/12/01 | 175 | 181 | 174 | 178 | 1,641,000 |
2011/11/30 | 169 | 171 | 166 | 170 | 842,000 |
2011/11/29 | 162 | 169 | 162 | 168 | 553,000 |
2011/11/28 | 159 | 162 | 159 | 160 | 745,000 |
2011/11/25 | 153 | 159 | 152 | 157 | 811,000 |
2011/11/24 | 153 | 157 | 150 | 156 | 725,000 |
2011/11/22 | 149 | 159 | 148 | 158 | 1,846,000 |
2011/11/21 | 153 | 154 | 145 | 148 | 1,293,000 |
2011/11/18 | 158 | 159 | 154 | 155 | 1,070,000 |
2011/11/17 | 161 | 166 | 160 | 161 | 861,000 |
2011/11/16 | 170 | 171 | 162 | 162 | 1,326,000 |
2011/11/15 | 169 | 175 | 169 | 174 | 1,148,000 |
2011/11/14 | 167 | 170 | 165 | 168 | 1,190,000 |
2011/11/11 | 165 | 165 | 161 | 162 | 887,000 |
2011/11/10 | 170 | 170 | 160 | 162 | 1,610,000 |
2011/11/09 | 177 | 180 | 168 | 172 | 1,829,000 |
2011/11/08 | 191 | 192 | 172 | 178 | 1,881,000 |
2011/11/07 | 199 | 202 | 187 | 187 | 1,804,000 |
2011/11/04 | 223 | 225 | 219 | 223 | 216,000 |
2011/11/02 | 224 | 224 | 217 | 220 | 222,000 |
2011/11/01 | 234 | 234 | 225 | 225 | 251,000 |
2011/10/31 | 228 | 239 | 227 | 236 | 607,000 |
2011/10/28 | 222 | 230 | 220 | 227 | 535,000 |
2011/10/27 | 212 | 218 | 211 | 214 | 457,000 |
2011/10/26 | 220 | 220 | 213 | 216 | 282,000 |
2011/10/25 | 212 | 216 | 212 | 216 | 151,000 |
2011/10/24 | 213 | 214 | 211 | 212 | 116,000 |
2011/10/21 | 208 | 212 | 208 | 211 | 65,000 |
2011/10/20 | 220 | 220 | 209 | 210 | 163,000 |
2011/10/19 | 213 | 218 | 213 | 214 | 69,000 |
2011/10/18 | 214 | 216 | 210 | 214 | 103,000 |
2011/10/17 | 220 | 220 | 218 | 218 | 52,000 |
2011/10/14 | 215 | 220 | 214 | 215 | 255,000 |
2011/10/13 | 215 | 223 | 215 | 220 | 514,000 |
2011/10/12 | 207 | 214 | 207 | 213 | 197,000 |
2011/10/11 | 205 | 210 | 203 | 209 | 397,000 |
2011/10/07 | 205 | 207 | 198 | 200 | 462,000 |
2011/10/06 | 201 | 204 | 200 | 202 | 155,000 |
2011/10/05 | 210 | 210 | 198 | 198 | 456,000 |
2011/10/04 | 210 | 210 | 206 | 207 | 279,000 |
2011/10/03 | 218 | 218 | 212 | 213 | 195,000 |
2011/09/30 | 225 | 227 | 221 | 222 | 309,000 |
2011/09/29 | 224 | 226 | 219 | 224 | 350,000 |
2011/09/28 | 224 | 227 | 221 | 226 | 270,000 |
2011/09/27 | 218 | 223 | 217 | 223 | 237,000 |
2011/09/26 | 231 | 231 | 211 | 211 | 587,000 |
2011/09/22 | 230 | 232 | 224 | 232 | 286,000 |
2011/09/21 | 230 | 231 | 227 | 229 | 175,000 |
2011/09/20 | 235 | 236 | 227 | 227 | 199,000 |
2011/09/16 | 234 | 239 | 234 | 239 | 315,000 |
2011/09/15 | 225 | 232 | 224 | 232 | 374,000 |
2011/09/14 | 232 | 233 | 219 | 221 | 369,000 |
2011/09/13 | 221 | 226 | 218 | 224 | 235,000 |
2011/09/12 | 219 | 221 | 210 | 215 | 497,000 |
2011/09/09 | 229 | 232 | 226 | 226 | 295,000 |
2011/09/08 | 235 | 237 | 228 | 229 | 292,000 |
2011/09/07 | 229 | 238 | 229 | 232 | 264,000 |
2011/09/06 | 235 | 235 | 221 | 222 | 628,000 |
2011/09/05 | 246 | 247 | 236 | 238 | 420,000 |
2011/09/02 | 254 | 255 | 248 | 253 | 506,000 |
2011/09/01 | 248 | 251 | 246 | 251 | 463,000 |
2011/08/31 | 240 | 248 | 238 | 244 | 484,000 |
2011/08/30 | 241 | 242 | 236 | 239 | 431,000 |
2011/08/29 | 229 | 240 | 229 | 235 | 338,000 |
2011/08/26 | 233 | 233 | 228 | 230 | 371,000 |
2011/08/25 | 222 | 234 | 220 | 232 | 636,000 |
2011/08/24 | 226 | 228 | 218 | 219 | 355,000 |
2011/08/23 | 217 | 222 | 215 | 222 | 361,000 |
2011/08/22 | 219 | 222 | 215 | 215 | 446,000 |
2011/08/19 | 224 | 226 | 219 | 222 | 715,000 |
2011/08/18 | 238 | 238 | 233 | 233 | 240,000 |
2011/08/17 | 236 | 240 | 235 | 238 | 452,000 |
2011/08/16 | 238 | 238 | 230 | 238 | 825,000 |
2011/08/15 | 240 | 240 | 234 | 236 | 345,000 |
2011/08/12 | 240 | 243 | 235 | 235 | 487,000 |
2011/08/11 | 236 | 242 | 233 | 238 | 635,000 |
2011/08/10 | 251 | 254 | 241 | 242 | 1,181,000 |
2011/08/09 | 239 | 246 | 232 | 243 | 1,327,000 |
2011/08/08 | 258 | 263 | 253 | 253 | 1,038,000 |
2011/08/05 | 263 | 271 | 258 | 266 | 2,143,000 |
2011/08/04 | 284 | 296 | 279 | 289 | 1,156,000 |
2011/08/03 | 286 | 288 | 280 | 283 | 1,190,000 |
2011/08/02 | 301 | 301 | 289 | 294 | 910,000 |
2011/08/01 | 297 | 304 | 295 | 300 | 828,000 |
2011/07/29 | 287 | 295 | 285 | 289 | 592,000 |
2011/07/28 | 292 | 295 | 284 | 287 | 1,000,000 |
2011/07/27 | 298 | 301 | 294 | 299 | 538,000 |
2011/07/26 | 299 | 303 | 295 | 302 | 1,404,000 |
2011/07/25 | 279 | 287 | 277 | 286 | 575,000 |
2011/07/22 | 283 | 285 | 281 | 282 | 733,000 |
2011/07/21 | 287 | 287 | 281 | 283 | 641,000 |
2011/07/20 | 290 | 293 | 285 | 287 | 757,000 |
2011/07/19 | 293 | 294 | 288 | 290 | 511,000 |
2011/07/15 | 299 | 299 | 295 | 296 | 413,000 |
2011/07/14 | 302 | 305 | 296 | 296 | 575,000 |
2011/07/13 | 299 | 308 | 299 | 303 | 651,000 |
2011/07/12 | 306 | 312 | 301 | 302 | 1,488,000 |
2011/07/11 | 302 | 320 | 302 | 310 | 1,921,000 |
2011/07/08 | 307 | 309 | 300 | 302 | 892,000 |
2011/07/07 | 303 | 308 | 300 | 305 | 1,148,000 |
2011/07/06 | 300 | 303 | 297 | 302 | 794,000 |
2011/07/05 | 292 | 304 | 291 | 302 | 1,610,000 |
2011/07/04 | 289 | 291 | 287 | 291 | 529,000 |
2011/07/01 | 287 | 289 | 284 | 286 | 329,000 |
2011/06/30 | 283 | 288 | 276 | 287 | 869,000 |
2011/06/29 | 280 | 283 | 277 | 283 | 467,000 |
2011/06/28 | 281 | 281 | 274 | 275 | 756,000 |
2011/06/27 | 290 | 290 | 282 | 283 | 699,000 |
2011/06/24 | 291 | 291 | 287 | 288 | 739,000 |
2011/06/23 | 289 | 295 | 286 | 291 | 1,039,000 |
2011/06/22 | 284 | 291 | 279 | 286 | 1,304,000 |
2011/06/21 | 287 | 288 | 280 | 280 | 719,000 |
2011/06/20 | 290 | 292 | 282 | 286 | 1,326,000 |
2011/06/17 | 278 | 286 | 274 | 282 | 2,273,000 |
2011/06/16 | 270 | 281 | 266 | 276 | 1,325,000 |
2011/06/15 | 276 | 277 | 271 | 272 | 591,000 |
2011/06/14 | 262 | 275 | 262 | 275 | 1,457,000 |
2011/06/13 | 260 | 267 | 257 | 261 | 718,000 |
2011/06/10 | 267 | 269 | 259 | 262 | 1,049,000 |
2011/06/09 | 251 | 269 | 249 | 267 | 1,814,000 |
2011/06/08 | 248 | 255 | 246 | 252 | 1,038,000 |
2011/06/07 | 243 | 250 | 238 | 250 | 786,000 |
2011/06/06 | 239 | 247 | 239 | 245 | 699,000 |
2011/06/03 | 245 | 246 | 237 | 239 | 540,000 |
2011/06/02 | 243 | 246 | 243 | 245 | 311,000 |
2011/06/01 | 247 | 250 | 242 | 250 | 409,000 |
2011/05/31 | 241 | 247 | 241 | 243 | 492,000 |
2011/05/30 | 246 | 246 | 239 | 240 | 480,000 |
2011/05/27 | 240 | 248 | 240 | 246 | 652,000 |
2011/05/26 | 236 | 243 | 234 | 242 | 681,000 |
2011/05/25 | 234 | 238 | 230 | 237 | 517,000 |
2011/05/24 | 229 | 233 | 229 | 232 | 300,000 |
2011/05/23 | 235 | 236 | 229 | 233 | 465,000 |
2011/05/20 | 234 | 241 | 231 | 232 | 727,000 |
2011/05/19 | 239 | 241 | 237 | 239 | 798,000 |
2011/05/18 | 230 | 239 | 226 | 236 | 1,082,000 |
2011/05/17 | 222 | 230 | 221 | 229 | 912,000 |
2011/05/16 | 229 | 229 | 222 | 224 | 529,000 |
2011/05/13 | 232 | 232 | 223 | 225 | 774,000 |
2011/05/12 | 223 | 232 | 222 | 229 | 896,000 |
2011/05/11 | 228 | 229 | 224 | 225 | 682,000 |
2011/05/10 | 227 | 229 | 223 | 228 | 391,000 |
2011/05/09 | 228 | 228 | 224 | 225 | 259,000 |
2011/05/06 | 227 | 229 | 221 | 227 | 710,000 |
2011/05/02 | 229 | 233 | 228 | 231 | 580,000 |
2011/04/28 | 233 | 233 | 230 | 231 | 349,000 |
2011/04/27 | 234 | 235 | 228 | 231 | 662,000 |
2011/04/26 | 230 | 235 | 228 | 233 | 761,000 |
2011/04/25 | 245 | 248 | 231 | 232 | 2,825,000 |
2011/04/22 | 223 | 227 | 221 | 226 | 487,000 |
2011/04/21 | 222 | 224 | 218 | 223 | 358,000 |
2011/04/20 | 221 | 222 | 217 | 220 | 604,000 |
2011/04/19 | 212 | 220 | 211 | 219 | 501,000 |
2011/04/18 | 220 | 221 | 214 | 216 | 617,000 |
2011/04/15 | 211 | 214 | 211 | 213 | 421,000 |
2011/04/14 | 207 | 213 | 207 | 213 | 412,000 |
2011/04/13 | 206 | 212 | 206 | 210 | 645,000 |
2011/04/12 | 215 | 216 | 210 | 210 | 696,000 |
2011/04/11 | 215 | 222 | 215 | 220 | 612,000 |
2011/04/08 | 211 | 217 | 209 | 216 | 861,000 |
2011/04/07 | 219 | 221 | 215 | 215 | 524,000 |
2011/04/06 | 228 | 229 | 216 | 219 | 1,047,000 |
2011/04/05 | 237 | 238 | 221 | 223 | 1,641,000 |
2011/04/04 | 237 | 250 | 234 | 247 | 1,277,000 |
2011/04/01 | 242 | 243 | 238 | 238 | 426,000 |
2011/03/31 | 242 | 243 | 239 | 242 | 758,000 |
2011/03/30 | 235 | 239 | 233 | 236 | 615,000 |
2011/03/29 | 231 | 241 | 228 | 241 | 1,075,000 |
2011/03/28 | 235 | 237 | 228 | 234 | 1,206,000 |
2011/03/25 | 225 | 229 | 217 | 224 | 910,000 |
2011/03/24 | 212 | 222 | 211 | 221 | 760,000 |
2011/03/23 | 215 | 217 | 209 | 214 | 793,000 |
2011/03/22 | 209 | 219 | 208 | 217 | 1,184,000 |
2011/03/18 | 185 | 203 | 183 | 200 | 1,787,000 |
2011/03/17 | 158 | 179 | 155 | 175 | 1,078,000 |
2011/03/16 | 166 | 179 | 157 | 165 | 2,177,000 |
2011/03/15 | 176 | 180 | 146 | 159 | 2,086,000 |
2011/03/14 | 182 | 207 | 180 | 196 | 1,937,000 |
2011/03/11 | 240 | 243 | 234 | 237 | 1,006,000 |
2011/03/10 | 250 | 250 | 241 | 241 | 649,000 |
2011/03/09 | 251 | 255 | 251 | 251 | 314,000 |
2011/03/08 | 254 | 257 | 250 | 251 | 286,000 |
2011/03/07 | 257 | 258 | 254 | 256 | 493,000 |
2011/03/04 | 260 | 262 | 259 | 259 | 447,000 |
2011/03/03 | 260 | 260 | 256 | 259 | 404,000 |
2011/03/02 | 260 | 262 | 255 | 256 | 653,000 |
2011/03/01 | 260 | 267 | 260 | 265 | 975,000 |
2011/02/28 | 256 | 259 | 253 | 259 | 526,000 |
2011/02/25 | 246 | 256 | 245 | 256 | 807,000 |
2011/02/24 | 249 | 249 | 242 | 243 | 649,000 |
2011/02/23 | 250 | 254 | 249 | 250 | 540,000 |
2011/02/22 | 255 | 256 | 251 | 253 | 506,000 |
2011/02/21 | 259 | 260 | 256 | 258 | 427,000 |
2011/02/18 | 260 | 260 | 257 | 258 | 420,000 |
2011/02/17 | 265 | 266 | 260 | 261 | 454,000 |
2011/02/16 | 260 | 266 | 260 | 264 | 849,000 |
2011/02/15 | 257 | 261 | 256 | 259 | 910,000 |
2011/02/14 | 257 | 258 | 254 | 256 | 638,000 |
2011/02/10 | 253 | 258 | 252 | 256 | 516,000 |
2011/02/09 | 259 | 261 | 253 | 254 | 1,189,000 |
2011/02/08 | 267 | 268 | 260 | 263 | 1,213,000 |
2011/02/07 | 269 | 273 | 267 | 269 | 913,000 |
2011/02/04 | 261 | 265 | 260 | 262 | 1,128,000 |
2011/02/03 | 257 | 259 | 254 | 256 | 280,000 |
2011/02/02 | 255 | 260 | 255 | 257 | 581,000 |
2011/02/01 | 251 | 256 | 251 | 253 | 413,000 |
2011/01/31 | 250 | 252 | 247 | 250 | 383,000 |
2011/01/28 | 256 | 257 | 252 | 253 | 533,000 |
2011/01/27 | 252 | 257 | 250 | 255 | 685,000 |
2011/01/26 | 249 | 253 | 248 | 251 | 1,074,000 |
2011/01/25 | 254 | 255 | 251 | 252 | 650,000 |
2011/01/24 | 246 | 251 | 245 | 250 | 406,000 |
2011/01/21 | 261 | 262 | 246 | 248 | 890,000 |
2011/01/20 | 261 | 266 | 260 | 261 | 623,000 |
2011/01/19 | 260 | 268 | 258 | 266 | 1,132,000 |
2011/01/18 | 254 | 260 | 252 | 257 | 441,000 |
2011/01/17 | 259 | 259 | 252 | 254 | 731,000 |
2011/01/14 | 256 | 261 | 256 | 259 | 985,000 |
2011/01/13 | 255 | 258 | 252 | 257 | 1,003,000 |
2011/01/12 | 256 | 258 | 250 | 250 | 1,158,000 |
2011/01/11 | 246 | 255 | 246 | 251 | 1,438,000 |
2011/01/07 | 246 | 248 | 243 | 247 | 770,000 |
2011/01/06 | 248 | 250 | 246 | 248 | 893,000 |
2011/01/05 | 245 | 248 | 243 | 248 | 900,000 |
2011/01/04 | 240 | 245 | 239 | 245 | 589,000 |