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 |
---|---|---|---|---|---|
2015/12/30 | 280 | 290 | 280 | 285 | 1,799,000 |
2015/12/29 | 276 | 279 | 269 | 278 | 2,552,000 |
2015/12/28 | 279 | 286 | 277 | 283 | 1,973,000 |
2015/12/25 | 287 | 292 | 273 | 277 | 2,085,000 |
2015/12/24 | 295 | 298 | 288 | 288 | 2,035,000 |
2015/12/22 | 298 | 301 | 295 | 297 | 2,544,000 |
2015/12/21 | 287 | 300 | 285 | 298 | 4,326,000 |
2015/12/18 | 287 | 298 | 287 | 289 | 2,587,000 |
2015/12/17 | 290 | 296 | 289 | 291 | 1,562,000 |
2015/12/16 | 282 | 289 | 280 | 286 | 1,471,000 |
2015/12/15 | 291 | 291 | 276 | 278 | 2,382,000 |
2015/12/14 | 286 | 291 | 283 | 289 | 2,377,000 |
2015/12/11 | 287 | 295 | 286 | 294 | 2,412,000 |
2015/12/10 | 290 | 293 | 284 | 284 | 1,771,000 |
2015/12/09 | 282 | 294 | 282 | 292 | 2,086,000 |
2015/12/08 | 291 | 292 | 285 | 288 | 1,316,000 |
2015/12/07 | 294 | 296 | 291 | 292 | 966,000 |
2015/12/04 | 297 | 300 | 289 | 292 | 2,257,000 |
2015/12/03 | 295 | 300 | 295 | 297 | 1,452,000 |
2015/12/02 | 300 | 302 | 296 | 300 | 1,526,000 |
2015/12/01 | 297 | 300 | 295 | 300 | 1,325,000 |
2015/11/30 | 295 | 299 | 294 | 296 | 1,896,000 |
2015/11/27 | 293 | 302 | 293 | 296 | 2,346,000 |
2015/11/26 | 293 | 294 | 291 | 293 | 1,419,000 |
2015/11/25 | 290 | 293 | 289 | 291 | 1,233,000 |
2015/11/24 | 286 | 290 | 283 | 290 | 1,708,000 |
2015/11/20 | 287 | 287 | 279 | 283 | 1,619,000 |
2015/11/19 | 282 | 287 | 278 | 285 | 2,447,000 |
2015/11/18 | 282 | 282 | 273 | 276 | 2,381,000 |
2015/11/17 | 278 | 284 | 276 | 282 | 2,793,000 |
2015/11/16 | 265 | 274 | 264 | 271 | 1,498,000 |
2015/11/13 | 270 | 275 | 263 | 273 | 2,448,000 |
2015/11/12 | 270 | 276 | 269 | 274 | 1,758,000 |
2015/11/11 | 278 | 278 | 269 | 272 | 1,659,000 |
2015/11/10 | 270 | 280 | 268 | 278 | 2,448,000 |
2015/11/09 | 273 | 278 | 271 | 275 | 4,819,000 |
2015/11/06 | 267 | 283 | 265 | 280 | 10,523,000 |
2015/11/05 | 259 | 266 | 257 | 264 | 8,138,000 |
2015/11/04 | 238 | 249 | 238 | 244 | 4,919,000 |
2015/11/02 | 233 | 236 | 227 | 234 | 1,904,000 |
2015/10/30 | 238 | 239 | 230 | 236 | 1,584,000 |
2015/10/29 | 242 | 245 | 233 | 237 | 6,585,000 |
2015/10/28 | 233 | 233 | 228 | 230 | 1,563,000 |
2015/10/27 | 234 | 234 | 228 | 230 | 1,409,000 |
2015/10/26 | 227 | 237 | 227 | 236 | 2,054,000 |
2015/10/23 | 231 | 233 | 228 | 229 | 1,362,000 |
2015/10/22 | 223 | 230 | 223 | 226 | 1,812,000 |
2015/10/21 | 211 | 223 | 211 | 222 | 2,162,000 |
2015/10/20 | 220 | 220 | 211 | 212 | 2,902,000 |
2015/10/19 | 234 | 234 | 222 | 222 | 2,260,000 |
2015/10/16 | 230 | 235 | 227 | 232 | 3,769,000 |
2015/10/15 | 220 | 228 | 219 | 226 | 1,556,000 |
2015/10/14 | 229 | 229 | 219 | 219 | 2,671,000 |
2015/10/13 | 224 | 229 | 220 | 228 | 3,332,000 |
2015/10/09 | 216 | 227 | 216 | 224 | 3,740,000 |
2015/10/08 | 212 | 219 | 211 | 215 | 3,078,000 |
2015/10/07 | 207 | 217 | 207 | 214 | 4,295,000 |
2015/10/06 | 206 | 216 | 206 | 210 | 2,250,000 |
2015/10/05 | 200 | 209 | 200 | 206 | 2,647,000 |
2015/10/02 | 196 | 204 | 196 | 202 | 3,217,000 |
2015/10/01 | 193 | 200 | 193 | 195 | 1,885,000 |
2015/09/30 | 194 | 195 | 189 | 191 | 1,685,000 |
2015/09/29 | 197 | 197 | 188 | 189 | 2,266,000 |
2015/09/28 | 204 | 206 | 199 | 201 | 2,185,000 |
2015/09/25 | 202 | 205 | 199 | 204 | 2,437,000 |
2015/09/24 | 209 | 210 | 203 | 203 | 1,899,000 |
2015/09/18 | 217 | 217 | 208 | 209 | 2,682,000 |
2015/09/17 | 214 | 220 | 213 | 217 | 1,915,000 |
2015/09/16 | 212 | 215 | 209 | 211 | 1,907,000 |
2015/09/15 | 208 | 212 | 207 | 208 | 1,509,000 |
2015/09/14 | 214 | 218 | 208 | 208 | 2,323,000 |
2015/09/11 | 212 | 217 | 212 | 215 | 2,094,000 |
2015/09/10 | 217 | 220 | 216 | 218 | 1,495,000 |
2015/09/09 | 217 | 222 | 216 | 222 | 1,607,000 |
2015/09/08 | 211 | 222 | 211 | 213 | 1,549,000 |
2015/09/07 | 209 | 215 | 208 | 214 | 1,291,000 |
2015/09/04 | 215 | 215 | 211 | 214 | 2,802,000 |
2015/09/03 | 215 | 221 | 211 | 214 | 2,869,000 |
2015/09/02 | 218 | 222 | 215 | 218 | 3,639,000 |
2015/09/01 | 222 | 225 | 220 | 222 | 2,740,000 |
2015/08/31 | 230 | 233 | 225 | 225 | 2,295,000 |
2015/08/28 | 225 | 237 | 225 | 231 | 3,536,000 |
2015/08/27 | 221 | 223 | 218 | 219 | 2,025,000 |
2015/08/26 | 215 | 223 | 213 | 219 | 3,782,000 |
2015/08/25 | 219 | 226 | 208 | 214 | 3,883,000 |
2015/08/24 | 225 | 232 | 225 | 228 | 3,560,000 |
2015/08/21 | 230 | 237 | 229 | 232 | 3,226,000 |
2015/08/20 | 237 | 237 | 232 | 235 | 2,698,000 |
2015/08/19 | 237 | 240 | 233 | 235 | 3,855,000 |
2015/08/18 | 240 | 242 | 238 | 239 | 2,360,000 |
2015/08/17 | 239 | 244 | 239 | 242 | 2,301,000 |
2015/08/14 | 250 | 250 | 238 | 242 | 3,663,000 |
2015/08/13 | 254 | 256 | 248 | 251 | 3,016,000 |
2015/08/12 | 260 | 263 | 253 | 257 | 2,546,000 |
2015/08/11 | 261 | 270 | 261 | 267 | 1,999,000 |
2015/08/10 | 261 | 262 | 257 | 259 | 1,595,000 |
2015/08/07 | 253 | 262 | 252 | 260 | 2,716,000 |
2015/08/06 | 255 | 255 | 252 | 253 | 1,415,000 |
2015/08/05 | 252 | 254 | 245 | 253 | 3,949,000 |
2015/08/04 | 263 | 264 | 252 | 253 | 4,307,000 |
2015/08/03 | 277 | 277 | 266 | 267 | 5,961,000 |
2015/07/31 | 291 | 294 | 287 | 293 | 1,224,000 |
2015/07/30 | 283 | 294 | 282 | 291 | 2,201,000 |
2015/07/29 | 283 | 284 | 278 | 279 | 1,526,000 |
2015/07/28 | 277 | 282 | 276 | 279 | 1,123,000 |
2015/07/27 | 284 | 284 | 278 | 280 | 1,513,000 |
2015/07/24 | 284 | 286 | 282 | 283 | 1,008,000 |
2015/07/23 | 285 | 288 | 282 | 287 | 1,172,000 |
2015/07/22 | 285 | 286 | 283 | 283 | 1,002,000 |
2015/07/21 | 288 | 289 | 284 | 287 | 1,125,000 |
2015/07/17 | 290 | 291 | 286 | 288 | 946,000 |
2015/07/16 | 291 | 293 | 285 | 290 | 2,175,000 |
2015/07/15 | 295 | 297 | 289 | 291 | 1,695,000 |
2015/07/14 | 291 | 298 | 291 | 295 | 1,461,000 |
2015/07/13 | 288 | 290 | 283 | 286 | 1,313,000 |
2015/07/10 | 285 | 287 | 281 | 284 | 1,717,000 |
2015/07/09 | 279 | 287 | 271 | 287 | 2,237,000 |
2015/07/08 | 296 | 297 | 284 | 284 | 3,183,000 |
2015/07/07 | 300 | 300 | 296 | 296 | 1,040,000 |
2015/07/06 | 299 | 300 | 294 | 295 | 2,296,000 |
2015/07/03 | 306 | 308 | 298 | 301 | 2,507,000 |
2015/07/02 | 310 | 310 | 305 | 306 | 1,132,000 |
2015/07/01 | 310 | 310 | 302 | 303 | 2,489,000 |
2015/06/30 | 307 | 311 | 304 | 310 | 1,978,000 |
2015/06/29 | 312 | 313 | 307 | 309 | 3,015,000 |
2015/06/26 | 326 | 327 | 319 | 323 | 1,989,000 |
2015/06/25 | 323 | 325 | 320 | 323 | 1,894,000 |
2015/06/24 | 323 | 325 | 320 | 324 | 1,626,000 |
2015/06/23 | 324 | 324 | 318 | 322 | 2,923,000 |
2015/06/22 | 323 | 326 | 319 | 320 | 1,624,000 |
2015/06/19 | 316 | 323 | 314 | 323 | 7,656,000 |
2015/06/18 | 321 | 321 | 313 | 315 | 2,769,000 |
2015/06/17 | 329 | 329 | 319 | 321 | 2,157,000 |
2015/06/16 | 330 | 334 | 326 | 331 | 1,594,000 |
2015/06/15 | 324 | 331 | 324 | 330 | 1,675,000 |
2015/06/12 | 330 | 330 | 323 | 326 | 1,577,000 |
2015/06/11 | 325 | 329 | 323 | 328 | 1,203,000 |
2015/06/10 | 322 | 327 | 320 | 324 | 1,764,000 |
2015/06/09 | 325 | 326 | 320 | 321 | 2,588,000 |
2015/06/08 | 333 | 333 | 328 | 330 | 1,375,000 |
2015/06/05 | 335 | 336 | 332 | 333 | 1,473,000 |
2015/06/04 | 340 | 342 | 338 | 339 | 1,968,000 |
2015/06/03 | 335 | 340 | 333 | 338 | 1,550,000 |
2015/06/02 | 336 | 337 | 333 | 335 | 1,230,000 |
2015/06/01 | 329 | 338 | 325 | 335 | 3,405,000 |
2015/05/29 | 324 | 328 | 323 | 328 | 2,003,000 |
2015/05/28 | 328 | 328 | 323 | 324 | 2,036,000 |
2015/05/27 | 327 | 330 | 326 | 329 | 1,224,000 |
2015/05/26 | 329 | 329 | 326 | 327 | 1,584,000 |
2015/05/25 | 329 | 330 | 327 | 329 | 1,190,000 |
2015/05/22 | 326 | 330 | 326 | 328 | 1,586,000 |
2015/05/21 | 324 | 329 | 323 | 327 | 1,668,000 |
2015/05/20 | 328 | 328 | 321 | 323 | 3,087,000 |
2015/05/19 | 330 | 331 | 325 | 327 | 1,552,000 |
2015/05/18 | 328 | 332 | 327 | 329 | 1,278,000 |
2015/05/15 | 325 | 328 | 324 | 327 | 1,694,000 |
2015/05/14 | 327 | 327 | 319 | 322 | 2,637,000 |
2015/05/13 | 334 | 339 | 327 | 329 | 3,727,000 |
2015/05/12 | 330 | 347 | 329 | 336 | 4,599,000 |
2015/05/11 | 354 | 358 | 352 | 357 | 1,413,000 |
2015/05/08 | 352 | 355 | 350 | 350 | 1,121,000 |
2015/05/07 | 343 | 356 | 343 | 355 | 1,960,000 |
2015/05/01 | 344 | 346 | 342 | 344 | 897,000 |
2015/04/30 | 349 | 350 | 345 | 349 | 1,167,000 |
2015/04/28 | 355 | 356 | 350 | 352 | 830,000 |
2015/04/27 | 356 | 358 | 352 | 352 | 1,126,000 |
2015/04/24 | 350 | 357 | 350 | 356 | 1,682,000 |
2015/04/23 | 351 | 355 | 350 | 352 | 1,445,000 |
2015/04/22 | 352 | 353 | 348 | 351 | 974,000 |
2015/04/21 | 352 | 355 | 350 | 353 | 1,295,000 |
2015/04/20 | 347 | 356 | 346 | 348 | 1,495,000 |
2015/04/17 | 352 | 354 | 348 | 352 | 1,184,000 |
2015/04/16 | 344 | 353 | 343 | 352 | 1,759,000 |
2015/04/15 | 351 | 356 | 348 | 349 | 1,921,000 |
2015/04/14 | 345 | 353 | 344 | 353 | 1,915,000 |
2015/04/13 | 341 | 346 | 338 | 346 | 1,049,000 |
2015/04/10 | 345 | 346 | 338 | 339 | 1,524,000 |
2015/04/09 | 345 | 345 | 341 | 342 | 1,328,000 |
2015/04/08 | 343 | 346 | 342 | 344 | 2,273,000 |
2015/04/07 | 336 | 342 | 335 | 342 | 2,280,000 |
2015/04/06 | 325 | 333 | 321 | 330 | 1,538,000 |
2015/04/03 | 328 | 329 | 324 | 326 | 973,000 |
2015/04/02 | 326 | 329 | 325 | 327 | 1,119,000 |
2015/04/01 | 330 | 331 | 326 | 327 | 1,069,000 |
2015/03/31 | 332 | 335 | 331 | 332 | 1,284,000 |
2015/03/30 | 333 | 335 | 325 | 328 | 1,931,000 |
2015/03/27 | 335 | 342 | 332 | 336 | 1,357,000 |
2015/03/26 | 340 | 343 | 338 | 341 | 1,222,000 |
2015/03/25 | 344 | 344 | 336 | 338 | 1,166,000 |
2015/03/24 | 338 | 345 | 338 | 343 | 1,898,000 |
2015/03/23 | 334 | 338 | 333 | 337 | 1,540,000 |
2015/03/20 | 341 | 341 | 331 | 334 | 2,266,000 |
2015/03/19 | 336 | 341 | 336 | 341 | 1,729,000 |
2015/03/18 | 339 | 340 | 335 | 337 | 1,436,000 |
2015/03/17 | 345 | 345 | 339 | 340 | 882,000 |
2015/03/16 | 345 | 347 | 340 | 342 | 1,345,000 |
2015/03/13 | 339 | 349 | 338 | 343 | 3,236,000 |
2015/03/12 | 330 | 335 | 330 | 334 | 1,597,000 |
2015/03/11 | 327 | 332 | 324 | 330 | 1,338,000 |
2015/03/10 | 333 | 335 | 328 | 330 | 1,695,000 |
2015/03/09 | 335 | 336 | 330 | 331 | 1,374,000 |
2015/03/06 | 342 | 345 | 336 | 336 | 1,369,000 |
2015/03/05 | 345 | 351 | 343 | 344 | 2,311,000 |
2015/03/04 | 346 | 351 | 340 | 347 | 3,166,000 |
2015/03/03 | 342 | 348 | 334 | 346 | 3,499,000 |
2015/03/02 | 330 | 341 | 330 | 340 | 3,514,000 |
2015/02/27 | 336 | 336 | 328 | 331 | 1,643,000 |
2015/02/26 | 331 | 336 | 331 | 335 | 1,655,000 |
2015/02/25 | 330 | 333 | 327 | 330 | 1,846,000 |
2015/02/24 | 330 | 331 | 326 | 330 | 1,582,000 |
2015/02/23 | 334 | 334 | 326 | 329 | 1,891,000 |
2015/02/20 | 336 | 337 | 331 | 333 | 1,403,000 |
2015/02/19 | 332 | 338 | 329 | 336 | 1,406,000 |
2015/02/18 | 338 | 338 | 333 | 335 | 1,364,000 |
2015/02/17 | 335 | 338 | 331 | 336 | 1,948,000 |
2015/02/16 | 332 | 335 | 331 | 335 | 2,241,000 |
2015/02/13 | 321 | 329 | 320 | 328 | 1,821,000 |
2015/02/12 | 332 | 332 | 319 | 321 | 2,885,000 |
2015/02/10 | 322 | 333 | 321 | 332 | 3,835,000 |
2015/02/09 | 329 | 332 | 321 | 322 | 2,137,000 |
2015/02/06 | 323 | 328 | 322 | 327 | 4,806,000 |
2015/02/05 | 310 | 315 | 298 | 314 | 5,378,000 |
2015/02/04 | 315 | 321 | 312 | 321 | 4,474,000 |
2015/02/03 | 300 | 312 | 299 | 310 | 4,684,000 |
2015/02/02 | 291 | 302 | 289 | 301 | 1,973,000 |
2015/01/30 | 300 | 300 | 292 | 292 | 1,762,000 |
2015/01/29 | 302 | 305 | 298 | 299 | 1,338,000 |
2015/01/28 | 294 | 305 | 294 | 303 | 2,712,000 |
2015/01/27 | 291 | 298 | 289 | 298 | 1,856,000 |
2015/01/26 | 291 | 293 | 289 | 291 | 1,475,000 |
2015/01/23 | 291 | 294 | 290 | 291 | 1,919,000 |
2015/01/22 | 288 | 291 | 286 | 289 | 1,858,000 |
2015/01/21 | 292 | 295 | 285 | 288 | 3,522,000 |
2015/01/20 | 294 | 296 | 291 | 293 | 2,938,000 |
2015/01/19 | 297 | 299 | 292 | 295 | 1,578,000 |
2015/01/16 | 295 | 297 | 290 | 294 | 3,125,000 |
2015/01/15 | 306 | 307 | 296 | 298 | 4,487,000 |
2015/01/14 | 312 | 312 | 305 | 306 | 2,940,000 |
2015/01/13 | 318 | 320 | 309 | 313 | 2,488,000 |
2015/01/09 | 321 | 321 | 312 | 315 | 2,884,000 |
2015/01/08 | 314 | 321 | 312 | 319 | 2,894,000 |
2015/01/07 | 304 | 312 | 304 | 309 | 2,391,000 |
2015/01/06 | 309 | 309 | 303 | 306 | 3,311,000 |
2015/01/05 | 313 | 314 | 310 | 311 | 2,731,000 |