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 |
---|---|---|---|---|---|
2016/12/30 | 316 | 322 | 315 | 321 | 1,120,000 |
2016/12/29 | 326 | 327 | 317 | 320 | 1,790,000 |
2016/12/28 | 323 | 329 | 323 | 326 | 1,610,000 |
2016/12/27 | 320 | 326 | 320 | 321 | 1,876,000 |
2016/12/26 | 333 | 333 | 319 | 320 | 3,067,000 |
2016/12/22 | 320 | 331 | 320 | 330 | 4,768,000 |
2016/12/21 | 317 | 324 | 313 | 317 | 4,543,000 |
2016/12/20 | 311 | 314 | 307 | 312 | 2,157,000 |
2016/12/19 | 317 | 318 | 309 | 312 | 2,293,000 |
2016/12/16 | 314 | 319 | 312 | 317 | 3,750,000 |
2016/12/15 | 311 | 313 | 307 | 311 | 3,658,000 |
2016/12/14 | 309 | 311 | 305 | 308 | 2,618,000 |
2016/12/13 | 305 | 310 | 302 | 309 | 2,939,000 |
2016/12/12 | 326 | 326 | 308 | 312 | 4,960,000 |
2016/12/09 | 322 | 326 | 320 | 325 | 2,844,000 |
2016/12/08 | 327 | 329 | 320 | 322 | 3,328,000 |
2016/12/07 | 325 | 330 | 323 | 327 | 3,297,000 |
2016/12/06 | 319 | 324 | 319 | 322 | 2,982,000 |
2016/12/05 | 325 | 325 | 313 | 318 | 4,825,000 |
2016/12/02 | 320 | 325 | 316 | 325 | 5,949,000 |
2016/12/01 | 332 | 337 | 322 | 323 | 6,098,000 |
2016/11/30 | 329 | 331 | 318 | 330 | 11,227,000 |
2016/11/29 | 351 | 357 | 349 | 350 | 2,586,000 |
2016/11/28 | 356 | 357 | 347 | 351 | 2,648,000 |
2016/11/25 | 354 | 358 | 347 | 350 | 3,703,000 |
2016/11/24 | 343 | 351 | 341 | 350 | 3,585,000 |
2016/11/22 | 339 | 341 | 337 | 338 | 2,176,000 |
2016/11/21 | 342 | 343 | 331 | 337 | 4,555,000 |
2016/11/18 | 356 | 356 | 340 | 342 | 4,355,000 |
2016/11/17 | 346 | 350 | 342 | 348 | 2,282,000 |
2016/11/16 | 358 | 359 | 348 | 354 | 2,322,000 |
2016/11/15 | 363 | 363 | 347 | 352 | 2,899,000 |
2016/11/14 | 349 | 365 | 349 | 363 | 4,868,000 |
2016/11/11 | 339 | 347 | 338 | 343 | 4,339,000 |
2016/11/10 | 330 | 334 | 323 | 333 | 2,455,000 |
2016/11/09 | 333 | 334 | 300 | 305 | 4,866,000 |
2016/11/08 | 333 | 337 | 330 | 334 | 1,478,000 |
2016/11/07 | 331 | 338 | 331 | 333 | 1,577,000 |
2016/11/04 | 313 | 334 | 312 | 333 | 3,894,000 |
2016/11/02 | 323 | 327 | 319 | 319 | 2,051,000 |
2016/11/01 | 342 | 343 | 326 | 327 | 3,302,000 |
2016/10/31 | 336 | 347 | 335 | 343 | 3,446,000 |
2016/10/28 | 339 | 341 | 335 | 338 | 3,298,000 |
2016/10/27 | 338 | 344 | 338 | 340 | 2,416,000 |
2016/10/26 | 334 | 346 | 331 | 344 | 5,065,000 |
2016/10/25 | 324 | 332 | 323 | 332 | 4,431,000 |
2016/10/24 | 315 | 318 | 312 | 316 | 1,130,000 |
2016/10/21 | 319 | 319 | 315 | 316 | 2,002,000 |
2016/10/20 | 320 | 322 | 316 | 319 | 1,825,000 |
2016/10/19 | 319 | 322 | 316 | 316 | 1,658,000 |
2016/10/18 | 313 | 317 | 310 | 315 | 1,971,000 |
2016/10/17 | 308 | 313 | 307 | 310 | 1,873,000 |
2016/10/14 | 303 | 305 | 297 | 304 | 2,584,000 |
2016/10/13 | 312 | 314 | 303 | 306 | 2,454,000 |
2016/10/12 | 313 | 317 | 310 | 311 | 2,254,000 |
2016/10/11 | 324 | 327 | 320 | 321 | 1,227,000 |
2016/10/07 | 320 | 323 | 317 | 320 | 1,395,000 |
2016/10/06 | 326 | 330 | 321 | 323 | 2,441,000 |
2016/10/05 | 319 | 326 | 316 | 322 | 2,677,000 |
2016/10/04 | 310 | 320 | 310 | 319 | 2,461,000 |
2016/10/03 | 306 | 309 | 303 | 308 | 1,797,000 |
2016/09/30 | 303 | 304 | 298 | 301 | 1,514,000 |
2016/09/29 | 302 | 312 | 300 | 309 | 1,862,000 |
2016/09/28 | 296 | 301 | 293 | 297 | 1,251,000 |
2016/09/27 | 292 | 306 | 289 | 306 | 1,856,000 |
2016/09/26 | 302 | 302 | 297 | 297 | 698,000 |
2016/09/23 | 300 | 306 | 298 | 302 | 1,522,000 |
2016/09/21 | 293 | 300 | 288 | 299 | 1,532,000 |
2016/09/20 | 289 | 296 | 288 | 290 | 1,824,000 |
2016/09/16 | 294 | 297 | 288 | 290 | 2,013,000 |
2016/09/15 | 296 | 298 | 294 | 294 | 931,000 |
2016/09/14 | 297 | 300 | 293 | 297 | 1,438,000 |
2016/09/13 | 299 | 305 | 298 | 300 | 2,209,000 |
2016/09/12 | 303 | 304 | 291 | 293 | 4,129,000 |
2016/09/09 | 317 | 319 | 313 | 313 | 1,025,000 |
2016/09/08 | 314 | 319 | 314 | 316 | 1,694,000 |
2016/09/07 | 313 | 315 | 309 | 315 | 1,240,000 |
2016/09/06 | 316 | 316 | 308 | 315 | 1,733,000 |
2016/09/05 | 322 | 322 | 314 | 315 | 1,649,000 |
2016/09/02 | 317 | 321 | 310 | 319 | 1,853,000 |
2016/09/01 | 322 | 325 | 321 | 322 | 987,000 |
2016/08/31 | 327 | 328 | 321 | 323 | 2,010,000 |
2016/08/30 | 316 | 329 | 316 | 326 | 3,010,000 |
2016/08/29 | 313 | 321 | 312 | 313 | 2,895,000 |
2016/08/26 | 315 | 321 | 312 | 317 | 3,137,000 |
2016/08/25 | 313 | 313 | 304 | 309 | 1,721,000 |
2016/08/24 | 310 | 319 | 310 | 314 | 1,844,000 |
2016/08/23 | 315 | 315 | 297 | 305 | 3,317,000 |
2016/08/22 | 319 | 321 | 314 | 318 | 2,100,000 |
2016/08/19 | 303 | 321 | 303 | 320 | 5,089,000 |
2016/08/18 | 292 | 302 | 290 | 299 | 4,255,000 |
2016/08/17 | 284 | 294 | 284 | 292 | 1,893,000 |
2016/08/16 | 289 | 289 | 283 | 284 | 1,571,000 |
2016/08/15 | 291 | 293 | 281 | 282 | 2,153,000 |
2016/08/12 | 299 | 299 | 293 | 293 | 1,665,000 |
2016/08/10 | 295 | 299 | 291 | 297 | 2,451,000 |
2016/08/09 | 295 | 299 | 293 | 297 | 5,002,000 |
2016/08/08 | 286 | 294 | 284 | 292 | 3,471,000 |
2016/08/05 | 278 | 287 | 276 | 279 | 4,042,000 |
2016/08/04 | 272 | 278 | 271 | 275 | 3,142,000 |
2016/08/03 | 267 | 279 | 251 | 272 | 8,941,000 |
2016/08/02 | 245 | 251 | 242 | 251 | 2,525,000 |
2016/08/01 | 252 | 253 | 245 | 245 | 1,940,000 |
2016/07/29 | 250 | 254 | 246 | 253 | 2,334,000 |
2016/07/28 | 253 | 255 | 247 | 251 | 1,738,000 |
2016/07/27 | 250 | 255 | 249 | 253 | 2,251,000 |
2016/07/26 | 255 | 256 | 250 | 254 | 2,151,000 |
2016/07/25 | 265 | 266 | 256 | 258 | 2,434,000 |
2016/07/22 | 265 | 269 | 265 | 267 | 1,187,000 |
2016/07/21 | 272 | 273 | 264 | 269 | 2,645,000 |
2016/07/20 | 278 | 278 | 270 | 273 | 2,442,000 |
2016/07/19 | 274 | 295 | 269 | 285 | 3,970,000 |
2016/07/15 | 268 | 277 | 267 | 273 | 2,624,000 |
2016/07/14 | 270 | 271 | 263 | 269 | 1,342,000 |
2016/07/13 | 273 | 274 | 267 | 268 | 1,668,000 |
2016/07/12 | 268 | 271 | 264 | 270 | 2,653,000 |
2016/07/11 | 256 | 265 | 255 | 261 | 1,720,000 |
2016/07/08 | 248 | 253 | 245 | 247 | 1,096,000 |
2016/07/07 | 252 | 254 | 247 | 250 | 1,249,000 |
2016/07/06 | 255 | 258 | 246 | 254 | 2,641,000 |
2016/07/05 | 250 | 263 | 249 | 257 | 5,424,000 |
2016/07/04 | 241 | 243 | 237 | 241 | 1,702,000 |
2016/07/01 | 249 | 249 | 240 | 242 | 1,699,000 |
2016/06/30 | 250 | 251 | 240 | 241 | 2,050,000 |
2016/06/29 | 249 | 252 | 245 | 247 | 1,105,000 |
2016/06/28 | 233 | 249 | 228 | 246 | 2,169,000 |
2016/06/27 | 247 | 257 | 240 | 243 | 3,191,000 |
2016/06/24 | 266 | 267 | 237 | 239 | 2,386,000 |
2016/06/23 | 259 | 265 | 258 | 263 | 1,031,000 |
2016/06/22 | 266 | 270 | 258 | 259 | 1,775,000 |
2016/06/21 | 265 | 270 | 261 | 270 | 2,125,000 |
2016/06/20 | 255 | 267 | 254 | 265 | 2,474,000 |
2016/06/17 | 247 | 256 | 243 | 256 | 3,413,000 |
2016/06/16 | 249 | 249 | 235 | 237 | 1,519,000 |
2016/06/15 | 247 | 253 | 242 | 247 | 1,468,000 |
2016/06/14 | 254 | 257 | 247 | 250 | 1,541,000 |
2016/06/13 | 258 | 261 | 254 | 254 | 1,081,000 |
2016/06/10 | 268 | 268 | 262 | 266 | 1,488,000 |
2016/06/09 | 268 | 270 | 266 | 269 | 1,124,000 |
2016/06/08 | 274 | 275 | 267 | 271 | 1,168,000 |
2016/06/07 | 269 | 278 | 268 | 274 | 2,759,000 |
2016/06/06 | 255 | 267 | 253 | 266 | 1,864,000 |
2016/06/03 | 260 | 263 | 255 | 257 | 1,179,000 |
2016/06/02 | 261 | 262 | 257 | 260 | 2,212,000 |
2016/06/01 | 270 | 270 | 260 | 261 | 1,735,000 |
2016/05/31 | 266 | 270 | 263 | 270 | 1,469,000 |
2016/05/30 | 269 | 271 | 263 | 266 | 1,279,000 |
2016/05/27 | 270 | 272 | 268 | 270 | 1,444,000 |
2016/05/26 | 271 | 271 | 266 | 270 | 1,569,000 |
2016/05/25 | 273 | 273 | 267 | 271 | 2,106,000 |
2016/05/24 | 265 | 272 | 264 | 269 | 2,059,000 |
2016/05/23 | 264 | 267 | 257 | 265 | 1,750,000 |
2016/05/20 | 262 | 265 | 260 | 264 | 2,318,000 |
2016/05/19 | 267 | 269 | 261 | 264 | 1,834,000 |
2016/05/18 | 262 | 269 | 260 | 267 | 1,926,000 |
2016/05/17 | 269 | 274 | 262 | 266 | 2,096,000 |
2016/05/16 | 263 | 268 | 258 | 262 | 3,683,000 |
2016/05/13 | 259 | 275 | 258 | 267 | 6,675,000 |
2016/05/12 | 269 | 271 | 253 | 261 | 12,221,000 |
2016/05/11 | 220 | 222 | 211 | 213 | 1,151,000 |
2016/05/10 | 219 | 219 | 214 | 215 | 1,371,000 |
2016/05/09 | 214 | 220 | 214 | 219 | 1,264,000 |
2016/05/06 | 216 | 221 | 211 | 213 | 1,081,000 |
2016/05/02 | 220 | 225 | 217 | 217 | 1,375,000 |
2016/04/28 | 235 | 237 | 226 | 226 | 1,593,000 |
2016/04/27 | 231 | 234 | 229 | 231 | 776,000 |
2016/04/26 | 235 | 235 | 226 | 230 | 1,411,000 |
2016/04/25 | 236 | 236 | 230 | 231 | 800,000 |
2016/04/22 | 231 | 235 | 229 | 235 | 1,067,000 |
2016/04/21 | 226 | 234 | 224 | 233 | 1,852,000 |
2016/04/20 | 217 | 229 | 217 | 224 | 3,295,000 |
2016/04/19 | 218 | 221 | 216 | 218 | 2,424,000 |
2016/04/18 | 215 | 218 | 213 | 214 | 1,842,000 |
2016/04/15 | 226 | 229 | 222 | 224 | 1,853,000 |
2016/04/14 | 228 | 232 | 226 | 230 | 2,146,000 |
2016/04/13 | 223 | 228 | 221 | 225 | 1,922,000 |
2016/04/12 | 215 | 221 | 214 | 217 | 2,372,000 |
2016/04/11 | 214 | 217 | 208 | 215 | 1,622,000 |
2016/04/08 | 208 | 216 | 208 | 211 | 2,795,000 |
2016/04/07 | 214 | 218 | 210 | 213 | 1,635,000 |
2016/04/06 | 211 | 215 | 210 | 215 | 1,867,000 |
2016/04/05 | 219 | 220 | 211 | 212 | 2,270,000 |
2016/04/04 | 220 | 227 | 217 | 222 | 1,662,000 |
2016/04/01 | 233 | 234 | 221 | 221 | 2,686,000 |
2016/03/31 | 231 | 233 | 224 | 228 | 3,046,000 |
2016/03/30 | 238 | 239 | 226 | 227 | 2,863,000 |
2016/03/29 | 236 | 240 | 234 | 237 | 2,389,000 |
2016/03/28 | 239 | 242 | 234 | 241 | 1,471,000 |
2016/03/25 | 231 | 238 | 231 | 234 | 1,537,000 |
2016/03/24 | 237 | 238 | 229 | 230 | 2,363,000 |
2016/03/23 | 244 | 247 | 239 | 241 | 1,360,000 |
2016/03/22 | 245 | 248 | 237 | 245 | 2,791,000 |
2016/03/18 | 239 | 245 | 238 | 245 | 4,077,000 |
2016/03/17 | 236 | 241 | 236 | 238 | 2,066,000 |
2016/03/16 | 235 | 236 | 230 | 235 | 2,165,000 |
2016/03/15 | 244 | 245 | 234 | 237 | 2,479,000 |
2016/03/14 | 241 | 245 | 240 | 243 | 1,704,000 |
2016/03/11 | 232 | 239 | 230 | 237 | 4,363,000 |
2016/03/10 | 251 | 251 | 236 | 242 | 5,779,000 |
2016/03/09 | 251 | 253 | 246 | 249 | 4,459,000 |
2016/03/08 | 272 | 275 | 262 | 262 | 3,056,000 |
2016/03/07 | 265 | 275 | 264 | 274 | 4,480,000 |
2016/03/04 | 251 | 267 | 250 | 264 | 3,291,000 |
2016/03/03 | 237 | 254 | 236 | 251 | 2,612,000 |
2016/03/02 | 237 | 240 | 233 | 237 | 3,017,000 |
2016/03/01 | 236 | 237 | 228 | 232 | 2,257,000 |
2016/02/29 | 236 | 243 | 235 | 236 | 1,810,000 |
2016/02/26 | 234 | 239 | 231 | 234 | 1,850,000 |
2016/02/25 | 226 | 231 | 223 | 229 | 1,912,000 |
2016/02/24 | 222 | 228 | 219 | 220 | 2,019,000 |
2016/02/23 | 221 | 233 | 220 | 221 | 3,772,000 |
2016/02/22 | 210 | 215 | 206 | 214 | 1,511,000 |
2016/02/19 | 211 | 215 | 203 | 211 | 2,152,000 |
2016/02/18 | 216 | 217 | 210 | 213 | 3,388,000 |
2016/02/17 | 216 | 222 | 206 | 212 | 2,837,000 |
2016/02/16 | 213 | 223 | 209 | 219 | 3,508,000 |
2016/02/15 | 210 | 216 | 206 | 210 | 4,159,000 |
2016/02/12 | 200 | 205 | 196 | 197 | 4,385,000 |
2016/02/10 | 215 | 219 | 204 | 207 | 2,482,000 |
2016/02/09 | 213 | 214 | 205 | 210 | 3,981,000 |
2016/02/08 | 218 | 225 | 210 | 221 | 5,135,000 |
2016/02/05 | 205 | 224 | 204 | 223 | 7,932,000 |
2016/02/04 | 231 | 239 | 229 | 230 | 2,100,000 |
2016/02/03 | 243 | 243 | 229 | 235 | 2,607,000 |
2016/02/02 | 263 | 264 | 246 | 249 | 2,380,000 |
2016/02/01 | 263 | 272 | 263 | 269 | 1,416,000 |
2016/01/29 | 256 | 262 | 251 | 260 | 1,787,000 |
2016/01/28 | 255 | 259 | 251 | 253 | 1,238,000 |
2016/01/27 | 254 | 256 | 248 | 255 | 1,237,000 |
2016/01/26 | 251 | 252 | 242 | 245 | 1,352,000 |
2016/01/25 | 252 | 261 | 248 | 257 | 2,636,000 |
2016/01/22 | 236 | 246 | 236 | 244 | 1,583,000 |
2016/01/21 | 230 | 243 | 228 | 229 | 1,746,000 |
2016/01/20 | 245 | 246 | 235 | 235 | 1,452,000 |
2016/01/19 | 236 | 243 | 234 | 242 | 1,377,000 |
2016/01/18 | 237 | 240 | 233 | 237 | 1,487,000 |
2016/01/15 | 249 | 252 | 242 | 245 | 1,319,000 |
2016/01/14 | 243 | 246 | 236 | 244 | 2,257,000 |
2016/01/13 | 253 | 255 | 245 | 249 | 1,979,000 |
2016/01/12 | 256 | 256 | 244 | 246 | 2,885,000 |
2016/01/08 | 266 | 268 | 261 | 262 | 1,813,000 |
2016/01/07 | 274 | 275 | 267 | 269 | 2,156,000 |
2016/01/06 | 276 | 280 | 271 | 275 | 2,287,000 |
2016/01/05 | 273 | 277 | 267 | 274 | 3,611,000 |
2016/01/04 | 283 | 288 | 276 | 278 | 1,425,000 |