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 |
---|---|---|---|---|---|
2014/12/30 | 315 | 318 | 311 | 312 | 1,258,000 |
2014/12/29 | 316 | 320 | 312 | 316 | 2,509,000 |
2014/12/26 | 311 | 314 | 308 | 313 | 2,221,000 |
2014/12/25 | 317 | 321 | 309 | 312 | 5,272,000 |
2014/12/24 | 320 | 321 | 316 | 319 | 2,399,000 |
2014/12/22 | 311 | 322 | 309 | 318 | 4,747,000 |
2014/12/19 | 314 | 315 | 306 | 309 | 3,867,000 |
2014/12/18 | 318 | 322 | 308 | 309 | 4,976,000 |
2014/12/17 | 305 | 316 | 305 | 312 | 2,933,000 |
2014/12/16 | 320 | 321 | 305 | 308 | 4,547,000 |
2014/12/15 | 332 | 334 | 321 | 321 | 4,892,000 |
2014/12/12 | 348 | 349 | 339 | 339 | 4,144,000 |
2014/12/11 | 343 | 362 | 341 | 351 | 7,045,000 |
2014/12/10 | 348 | 357 | 344 | 344 | 1,957,000 |
2014/12/09 | 354 | 354 | 348 | 348 | 1,455,000 |
2014/12/08 | 362 | 362 | 355 | 356 | 1,979,000 |
2014/12/05 | 355 | 361 | 354 | 359 | 4,442,000 |
2014/12/04 | 349 | 352 | 347 | 352 | 1,756,000 |
2014/12/03 | 349 | 353 | 345 | 347 | 2,375,000 |
2014/12/02 | 342 | 356 | 342 | 349 | 4,650,000 |
2014/12/01 | 348 | 348 | 339 | 342 | 4,052,000 |
2014/11/28 | 357 | 358 | 347 | 349 | 3,670,000 |
2014/11/27 | 363 | 364 | 351 | 353 | 4,609,000 |
2014/11/26 | 358 | 384 | 356 | 363 | 18,196,000 |
2014/11/25 | 337 | 339 | 331 | 334 | 3,453,000 |
2014/11/21 | 337 | 338 | 325 | 330 | 6,105,000 |
2014/11/20 | 343 | 344 | 337 | 339 | 3,115,000 |
2014/11/19 | 349 | 351 | 341 | 341 | 2,368,000 |
2014/11/18 | 341 | 350 | 341 | 349 | 2,339,000 |
2014/11/17 | 354 | 356 | 339 | 341 | 4,035,000 |
2014/11/14 | 362 | 364 | 354 | 356 | 4,001,000 |
2014/11/13 | 352 | 361 | 352 | 357 | 2,591,000 |
2014/11/12 | 361 | 363 | 352 | 353 | 2,017,000 |
2014/11/11 | 362 | 365 | 356 | 360 | 2,433,000 |
2014/11/10 | 359 | 364 | 358 | 361 | 2,060,000 |
2014/11/07 | 351 | 362 | 348 | 357 | 4,020,000 |
2014/11/06 | 360 | 362 | 344 | 351 | 6,585,000 |
2014/11/05 | 370 | 373 | 358 | 362 | 5,174,000 |
2014/11/04 | 353 | 382 | 333 | 372 | 7,789,000 |
2014/10/31 | 395 | 405 | 391 | 402 | 1,372,000 |
2014/10/30 | 394 | 398 | 389 | 391 | 2,606,000 |
2014/10/29 | 390 | 397 | 389 | 392 | 1,049,000 |
2014/10/28 | 388 | 388 | 382 | 384 | 964,000 |
2014/10/27 | 394 | 397 | 391 | 394 | 1,110,000 |
2014/10/24 | 383 | 394 | 382 | 389 | 1,585,000 |
2014/10/23 | 381 | 385 | 372 | 377 | 1,303,000 |
2014/10/22 | 370 | 385 | 370 | 384 | 1,534,000 |
2014/10/21 | 378 | 378 | 366 | 366 | 1,447,000 |
2014/10/20 | 374 | 378 | 369 | 376 | 1,482,000 |
2014/10/17 | 363 | 368 | 361 | 361 | 1,629,000 |
2014/10/16 | 375 | 376 | 363 | 364 | 1,302,000 |
2014/10/15 | 380 | 385 | 378 | 383 | 1,254,000 |
2014/10/14 | 376 | 381 | 371 | 377 | 2,437,000 |
2014/10/10 | 384 | 392 | 379 | 391 | 2,519,000 |
2014/10/09 | 390 | 404 | 386 | 395 | 4,792,000 |
2014/10/08 | 372 | 379 | 368 | 374 | 3,271,000 |
2014/10/07 | 397 | 400 | 386 | 387 | 1,682,000 |
2014/10/06 | 394 | 400 | 390 | 399 | 1,239,000 |
2014/10/03 | 383 | 392 | 377 | 390 | 2,232,000 |
2014/10/02 | 395 | 400 | 384 | 385 | 2,651,000 |
2014/10/01 | 420 | 421 | 403 | 405 | 1,602,000 |
2014/09/30 | 421 | 421 | 413 | 417 | 1,181,000 |
2014/09/29 | 432 | 432 | 421 | 425 | 690,000 |
2014/09/26 | 431 | 434 | 426 | 428 | 670,000 |
2014/09/25 | 433 | 438 | 431 | 438 | 780,000 |
2014/09/24 | 430 | 434 | 428 | 429 | 1,073,000 |
2014/09/22 | 435 | 440 | 432 | 438 | 1,180,000 |
2014/09/19 | 427 | 433 | 423 | 430 | 1,395,000 |
2014/09/18 | 426 | 428 | 422 | 424 | 1,141,000 |
2014/09/17 | 429 | 433 | 426 | 429 | 905,000 |
2014/09/16 | 427 | 430 | 424 | 428 | 730,000 |
2014/09/12 | 426 | 428 | 422 | 427 | 1,408,000 |
2014/09/11 | 428 | 430 | 423 | 429 | 777,000 |
2014/09/10 | 420 | 425 | 415 | 423 | 2,201,000 |
2014/09/09 | 438 | 440 | 427 | 427 | 1,063,000 |
2014/09/08 | 431 | 438 | 424 | 435 | 1,562,000 |
2014/09/05 | 450 | 452 | 435 | 435 | 1,788,000 |
2014/09/04 | 444 | 450 | 443 | 448 | 1,448,000 |
2014/09/03 | 453 | 455 | 447 | 449 | 1,157,000 |
2014/09/02 | 456 | 456 | 447 | 449 | 1,483,000 |
2014/09/01 | 444 | 459 | 442 | 456 | 1,564,000 |
2014/08/29 | 441 | 445 | 432 | 441 | 2,080,000 |
2014/08/28 | 447 | 453 | 440 | 448 | 2,392,000 |
2014/08/27 | 450 | 452 | 442 | 447 | 1,357,000 |
2014/08/26 | 443 | 448 | 433 | 446 | 2,345,000 |
2014/08/25 | 432 | 439 | 425 | 437 | 2,120,000 |
2014/08/22 | 448 | 448 | 435 | 436 | 2,187,000 |
2014/08/21 | 441 | 450 | 441 | 445 | 1,649,000 |
2014/08/20 | 454 | 454 | 442 | 444 | 1,223,000 |
2014/08/19 | 451 | 455 | 444 | 452 | 1,802,000 |
2014/08/18 | 452 | 452 | 444 | 447 | 1,573,000 |
2014/08/15 | 457 | 457 | 449 | 451 | 1,221,000 |
2014/08/14 | 462 | 462 | 452 | 456 | 1,166,000 |
2014/08/13 | 460 | 467 | 451 | 460 | 3,076,000 |
2014/08/12 | 469 | 478 | 462 | 465 | 2,061,000 |
2014/08/11 | 466 | 467 | 457 | 466 | 2,825,000 |
2014/08/08 | 470 | 475 | 459 | 466 | 4,766,000 |
2014/08/07 | 453 | 484 | 453 | 483 | 5,583,000 |
2014/08/06 | 448 | 452 | 442 | 450 | 1,984,000 |
2014/08/05 | 447 | 455 | 438 | 450 | 2,838,000 |
2014/08/04 | 447 | 453 | 441 | 450 | 2,635,000 |
2014/08/01 | 416 | 462 | 413 | 456 | 7,808,000 |
2014/07/31 | 412 | 415 | 401 | 410 | 1,553,000 |
2014/07/30 | 408 | 411 | 407 | 411 | 1,384,000 |
2014/07/29 | 410 | 414 | 406 | 407 | 1,040,000 |
2014/07/28 | 399 | 412 | 397 | 410 | 1,916,000 |
2014/07/25 | 389 | 396 | 389 | 396 | 1,099,000 |
2014/07/24 | 395 | 398 | 389 | 389 | 1,433,000 |
2014/07/23 | 391 | 398 | 391 | 396 | 1,162,000 |
2014/07/22 | 395 | 397 | 392 | 395 | 1,541,000 |
2014/07/18 | 384 | 391 | 382 | 389 | 1,298,000 |
2014/07/17 | 381 | 391 | 378 | 389 | 3,485,000 |
2014/07/16 | 384 | 388 | 380 | 382 | 4,166,000 |
2014/07/15 | 387 | 390 | 382 | 385 | 1,700,000 |
2014/07/14 | 387 | 392 | 383 | 388 | 1,121,000 |
2014/07/11 | 385 | 389 | 383 | 388 | 835,000 |
2014/07/10 | 399 | 399 | 386 | 387 | 1,113,000 |
2014/07/09 | 390 | 398 | 388 | 395 | 938,000 |
2014/07/08 | 391 | 399 | 389 | 395 | 1,530,000 |
2014/07/07 | 388 | 392 | 388 | 389 | 840,000 |
2014/07/04 | 390 | 392 | 389 | 391 | 1,132,000 |
2014/07/03 | 394 | 394 | 386 | 387 | 1,535,000 |
2014/07/02 | 394 | 394 | 388 | 390 | 1,304,000 |
2014/07/01 | 382 | 391 | 381 | 386 | 2,672,000 |
2014/06/30 | 381 | 382 | 377 | 381 | 1,695,000 |
2014/06/27 | 390 | 390 | 376 | 381 | 2,183,000 |
2014/06/26 | 380 | 391 | 379 | 390 | 2,565,000 |
2014/06/25 | 372 | 379 | 372 | 377 | 2,620,000 |
2014/06/24 | 368 | 372 | 367 | 371 | 1,185,000 |
2014/06/23 | 362 | 371 | 361 | 370 | 1,658,000 |
2014/06/20 | 366 | 368 | 357 | 359 | 3,288,000 |
2014/06/19 | 371 | 376 | 366 | 369 | 1,842,000 |
2014/06/18 | 362 | 372 | 361 | 371 | 1,627,000 |
2014/06/17 | 378 | 380 | 360 | 362 | 2,538,000 |
2014/06/16 | 369 | 379 | 369 | 374 | 1,931,000 |
2014/06/13 | 364 | 372 | 364 | 369 | 1,823,000 |
2014/06/12 | 365 | 371 | 359 | 370 | 2,333,000 |
2014/06/11 | 358 | 373 | 355 | 373 | 5,713,000 |
2014/06/10 | 346 | 361 | 346 | 360 | 5,673,000 |
2014/06/09 | 335 | 347 | 335 | 342 | 3,685,000 |
2014/06/06 | 339 | 342 | 328 | 332 | 6,262,000 |
2014/06/05 | 352 | 354 | 337 | 341 | 4,096,000 |
2014/06/04 | 361 | 362 | 349 | 352 | 2,738,000 |
2014/06/03 | 367 | 369 | 360 | 363 | 1,828,000 |
2014/06/02 | 359 | 365 | 356 | 364 | 1,991,000 |
2014/05/30 | 353 | 359 | 351 | 356 | 1,903,000 |
2014/05/29 | 360 | 361 | 354 | 355 | 2,333,000 |
2014/05/28 | 364 | 369 | 361 | 363 | 2,019,000 |
2014/05/27 | 362 | 365 | 359 | 362 | 1,785,000 |
2014/05/26 | 369 | 370 | 362 | 363 | 1,680,000 |
2014/05/23 | 366 | 366 | 357 | 364 | 1,687,000 |
2014/05/22 | 364 | 367 | 358 | 359 | 1,767,000 |
2014/05/21 | 364 | 367 | 361 | 364 | 941,000 |
2014/05/20 | 363 | 369 | 359 | 366 | 1,783,000 |
2014/05/19 | 359 | 364 | 357 | 360 | 1,426,000 |
2014/05/16 | 366 | 366 | 358 | 361 | 1,628,000 |
2014/05/15 | 372 | 373 | 367 | 372 | 1,400,000 |
2014/05/14 | 380 | 383 | 369 | 372 | 2,176,000 |
2014/05/13 | 381 | 387 | 377 | 379 | 1,731,000 |
2014/05/12 | 370 | 379 | 366 | 376 | 2,785,000 |
2014/05/09 | 395 | 401 | 392 | 395 | 1,588,000 |
2014/05/08 | 396 | 404 | 395 | 398 | 2,348,000 |
2014/05/07 | 412 | 412 | 392 | 392 | 2,102,000 |
2014/05/02 | 410 | 413 | 401 | 404 | 1,543,000 |
2014/05/01 | 405 | 417 | 405 | 417 | 2,698,000 |
2014/04/30 | 406 | 412 | 402 | 404 | 2,788,000 |
2014/04/28 | 402 | 407 | 397 | 406 | 2,949,000 |
2014/04/25 | 394 | 403 | 393 | 398 | 1,874,000 |
2014/04/24 | 388 | 391 | 384 | 391 | 1,268,000 |
2014/04/23 | 380 | 391 | 380 | 390 | 2,120,000 |
2014/04/22 | 387 | 396 | 369 | 371 | 2,761,000 |
2014/04/21 | 387 | 390 | 381 | 381 | 1,739,000 |
2014/04/18 | 385 | 389 | 380 | 383 | 1,202,000 |
2014/04/17 | 386 | 389 | 378 | 385 | 1,746,000 |
2014/04/16 | 374 | 381 | 371 | 380 | 1,367,000 |
2014/04/15 | 365 | 371 | 365 | 369 | 2,880,000 |
2014/04/14 | 372 | 372 | 362 | 364 | 1,621,000 |
2014/04/11 | 373 | 380 | 369 | 374 | 2,789,000 |
2014/04/10 | 387 | 388 | 378 | 382 | 1,992,000 |
2014/04/09 | 401 | 401 | 378 | 379 | 4,300,000 |
2014/04/08 | 409 | 413 | 402 | 404 | 1,635,000 |
2014/04/07 | 408 | 418 | 408 | 415 | 1,812,000 |
2014/04/04 | 412 | 418 | 412 | 415 | 1,855,000 |
2014/04/03 | 413 | 419 | 407 | 411 | 2,519,000 |
2014/04/02 | 415 | 421 | 411 | 414 | 2,025,000 |
2014/04/01 | 420 | 428 | 377 | 414 | 5,672,000 |
2014/03/31 | 417 | 428 | 414 | 426 | 2,963,000 |
2014/03/28 | 409 | 420 | 407 | 417 | 2,367,000 |
2014/03/27 | 405 | 411 | 396 | 408 | 1,871,000 |
2014/03/26 | 396 | 408 | 396 | 405 | 1,891,000 |
2014/03/25 | 399 | 400 | 388 | 393 | 2,249,000 |
2014/03/24 | 423 | 424 | 402 | 402 | 2,413,000 |
2014/03/20 | 420 | 422 | 403 | 403 | 2,181,000 |
2014/03/19 | 415 | 424 | 412 | 419 | 3,124,000 |
2014/03/18 | 405 | 414 | 401 | 413 | 2,018,000 |
2014/03/17 | 401 | 406 | 392 | 394 | 1,194,000 |
2014/03/14 | 407 | 409 | 401 | 402 | 2,172,000 |
2014/03/13 | 408 | 419 | 408 | 414 | 2,508,000 |
2014/03/12 | 406 | 411 | 401 | 407 | 2,872,000 |
2014/03/11 | 402 | 412 | 401 | 412 | 1,846,000 |
2014/03/10 | 402 | 403 | 398 | 401 | 1,872,000 |
2014/03/07 | 407 | 408 | 395 | 399 | 2,545,000 |
2014/03/06 | 391 | 410 | 390 | 405 | 1,987,000 |
2014/03/05 | 394 | 399 | 387 | 390 | 1,568,000 |
2014/03/04 | 383 | 392 | 379 | 391 | 2,055,000 |
2014/03/03 | 388 | 389 | 378 | 381 | 2,265,000 |
2014/02/28 | 393 | 395 | 385 | 389 | 2,412,000 |
2014/02/27 | 397 | 397 | 390 | 394 | 2,503,000 |
2014/02/26 | 410 | 410 | 399 | 400 | 2,081,000 |
2014/02/25 | 411 | 418 | 410 | 416 | 2,034,000 |
2014/02/24 | 402 | 413 | 398 | 410 | 1,523,000 |
2014/02/21 | 391 | 404 | 390 | 403 | 1,473,000 |
2014/02/20 | 403 | 403 | 394 | 394 | 957,000 |
2014/02/19 | 406 | 410 | 401 | 403 | 927,000 |
2014/02/18 | 388 | 413 | 388 | 411 | 1,634,000 |
2014/02/17 | 391 | 396 | 382 | 392 | 1,560,000 |
2014/02/14 | 403 | 407 | 389 | 391 | 2,040,000 |
2014/02/13 | 419 | 419 | 403 | 404 | 1,776,000 |
2014/02/12 | 410 | 413 | 405 | 411 | 1,322,000 |
2014/02/10 | 407 | 412 | 397 | 410 | 1,381,000 |
2014/02/07 | 385 | 404 | 385 | 403 | 2,555,000 |
2014/02/06 | 377 | 386 | 369 | 381 | 2,240,000 |
2014/02/05 | 376 | 376 | 361 | 372 | 2,004,000 |
2014/02/04 | 377 | 381 | 368 | 368 | 2,026,000 |
2014/02/03 | 398 | 398 | 385 | 394 | 1,181,000 |
2014/01/31 | 410 | 414 | 398 | 403 | 2,100,000 |
2014/01/30 | 409 | 414 | 406 | 411 | 2,258,000 |
2014/01/29 | 408 | 426 | 408 | 424 | 3,785,000 |
2014/01/28 | 386 | 403 | 384 | 399 | 1,819,000 |
2014/01/27 | 389 | 390 | 381 | 388 | 1,441,000 |
2014/01/24 | 395 | 401 | 391 | 394 | 1,869,000 |
2014/01/23 | 405 | 406 | 399 | 399 | 1,205,000 |
2014/01/22 | 404 | 406 | 399 | 404 | 878,000 |
2014/01/21 | 407 | 409 | 404 | 404 | 918,000 |
2014/01/20 | 407 | 409 | 402 | 408 | 951,000 |
2014/01/17 | 402 | 405 | 398 | 404 | 1,193,000 |
2014/01/16 | 408 | 411 | 402 | 404 | 1,391,000 |
2014/01/15 | 409 | 411 | 403 | 408 | 1,311,000 |
2014/01/14 | 400 | 406 | 395 | 399 | 1,783,000 |
2014/01/10 | 403 | 410 | 400 | 409 | 1,687,000 |
2014/01/09 | 405 | 405 | 396 | 401 | 1,483,000 |
2014/01/08 | 409 | 413 | 398 | 404 | 1,737,000 |
2014/01/07 | 395 | 403 | 392 | 402 | 2,286,000 |
2014/01/06 | 401 | 404 | 392 | 394 | 1,639,000 |