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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,929 | 2,951 | 2,914 | 2,945 | 350,300 |
| 2017/12/28 | 2,958 | 2,962 | 2,920 | 2,926 | 408,300 |
| 2017/12/27 | 2,970 | 2,992 | 2,946 | 2,954 | 469,300 |
| 2017/12/26 | 2,941 | 2,959 | 2,938 | 2,950 | 381,000 |
| 2017/12/25 | 2,965 | 3,000 | 2,923 | 2,941 | 532,700 |
| 2017/12/22 | 2,905 | 2,958 | 2,905 | 2,955 | 578,400 |
| 2017/12/21 | 2,865 | 2,897 | 2,857 | 2,882 | 433,800 |
| 2017/12/20 | 2,865 | 2,889 | 2,849 | 2,855 | 506,400 |
| 2017/12/19 | 2,876 | 2,905 | 2,837 | 2,848 | 606,600 |
| 2017/12/18 | 2,852 | 2,865 | 2,835 | 2,863 | 432,100 |
| 2017/12/15 | 2,853 | 2,853 | 2,821 | 2,827 | 500,200 |
| 2017/12/14 | 2,849 | 2,854 | 2,839 | 2,853 | 240,700 |
| 2017/12/13 | 2,890 | 2,898 | 2,846 | 2,849 | 458,400 |
| 2017/12/12 | 2,896 | 2,898 | 2,877 | 2,894 | 347,200 |
| 2017/12/11 | 2,865 | 2,905 | 2,848 | 2,886 | 571,500 |
| 2017/12/08 | 2,832 | 2,857 | 2,822 | 2,839 | 500,300 |
| 2017/12/07 | 2,835 | 2,847 | 2,821 | 2,822 | 596,500 |
| 2017/12/06 | 2,830 | 2,855 | 2,822 | 2,848 | 657,300 |
| 2017/12/05 | 2,827 | 2,844 | 2,820 | 2,834 | 507,300 |
| 2017/12/04 | 2,853 | 2,853 | 2,806 | 2,831 | 856,500 |
| 2017/12/01 | 2,880 | 2,923 | 2,866 | 2,877 | 797,600 |
| 2017/11/30 | 2,889 | 2,911 | 2,876 | 2,910 | 476,200 |
| 2017/11/29 | 2,841 | 2,879 | 2,837 | 2,876 | 426,100 |
| 2017/11/28 | 2,875 | 2,875 | 2,833 | 2,836 | 546,200 |
| 2017/11/27 | 2,918 | 2,918 | 2,873 | 2,882 | 425,800 |
| 2017/11/24 | 2,893 | 2,916 | 2,886 | 2,903 | 326,800 |
| 2017/11/22 | 2,919 | 2,921 | 2,883 | 2,893 | 722,300 |
| 2017/11/21 | 2,903 | 2,923 | 2,892 | 2,906 | 351,800 |
| 2017/11/20 | 2,898 | 2,903 | 2,862 | 2,888 | 572,200 |
| 2017/11/17 | 2,944 | 2,949 | 2,884 | 2,912 | 636,800 |
| 2017/11/16 | 2,899 | 2,987 | 2,831 | 2,907 | 1,055,900 |
| 2017/11/15 | 3,010 | 3,020 | 2,925 | 2,926 | 1,160,800 |
| 2017/11/14 | 3,135 | 3,145 | 3,065 | 3,070 | 591,700 |
| 2017/11/13 | 3,135 | 3,190 | 3,110 | 3,175 | 567,100 |
| 2017/11/10 | 3,115 | 3,150 | 3,105 | 3,140 | 433,700 |
| 2017/11/09 | 3,190 | 3,235 | 3,105 | 3,155 | 753,400 |
| 2017/11/08 | 3,095 | 3,185 | 3,075 | 3,170 | 1,193,600 |
| 2017/11/07 | 3,070 | 3,150 | 3,060 | 3,130 | 1,009,500 |
| 2017/11/06 | 3,100 | 3,135 | 3,050 | 3,060 | 2,412,900 |
| 2017/11/02 | 3,350 | 3,400 | 3,345 | 3,380 | 633,900 |
| 2017/11/01 | 3,350 | 3,350 | 3,300 | 3,330 | 483,100 |
| 2017/10/31 | 3,300 | 3,335 | 3,260 | 3,320 | 589,600 |
| 2017/10/30 | 3,285 | 3,345 | 3,265 | 3,345 | 644,100 |
| 2017/10/27 | 3,275 | 3,285 | 3,250 | 3,275 | 355,100 |
| 2017/10/26 | 3,265 | 3,265 | 3,220 | 3,255 | 367,700 |
| 2017/10/25 | 3,290 | 3,340 | 3,255 | 3,275 | 653,600 |
| 2017/10/24 | 3,180 | 3,280 | 3,165 | 3,260 | 582,800 |
| 2017/10/23 | 3,190 | 3,200 | 3,145 | 3,155 | 416,500 |
| 2017/10/20 | 3,160 | 3,165 | 3,120 | 3,160 | 258,900 |
| 2017/10/19 | 3,155 | 3,165 | 3,135 | 3,140 | 390,900 |
| 2017/10/18 | 3,200 | 3,205 | 3,110 | 3,140 | 627,900 |
| 2017/10/17 | 3,280 | 3,320 | 3,195 | 3,205 | 497,400 |
| 2017/10/16 | 3,290 | 3,305 | 3,245 | 3,265 | 364,800 |
| 2017/10/13 | 3,255 | 3,290 | 3,245 | 3,260 | 367,700 |
| 2017/10/12 | 3,330 | 3,340 | 3,225 | 3,245 | 549,900 |
| 2017/10/11 | 3,380 | 3,390 | 3,290 | 3,325 | 729,600 |
| 2017/10/10 | 3,450 | 3,520 | 3,370 | 3,375 | 1,872,500 |
| 2017/10/06 | 3,260 | 3,310 | 3,260 | 3,280 | 303,400 |
| 2017/10/05 | 3,260 | 3,265 | 3,225 | 3,260 | 254,800 |
| 2017/10/04 | 3,265 | 3,320 | 3,260 | 3,285 | 630,800 |
| 2017/10/03 | 3,210 | 3,245 | 3,190 | 3,245 | 368,400 |
| 2017/10/02 | 3,215 | 3,225 | 3,165 | 3,195 | 289,700 |
| 2017/09/29 | 3,200 | 3,220 | 3,165 | 3,205 | 360,500 |
| 2017/09/28 | 3,220 | 3,235 | 3,175 | 3,220 | 348,900 |
| 2017/09/27 | 3,230 | 3,280 | 3,200 | 3,215 | 308,400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 327 | 329 | 320 | 327 | 4,228,000 |
| 2017/09/25 | 330 | 330 | 324 | 325 | 3,242,000 |
| 2017/09/22 | 325 | 326 | 316 | 326 | 5,884,000 |
| 2017/09/21 | 328 | 333 | 325 | 329 | 7,766,000 |
| 2017/09/20 | 315 | 326 | 314 | 326 | 7,311,000 |
| 2017/09/19 | 320 | 327 | 318 | 323 | 12,717,000 |
| 2017/09/15 | 301 | 306 | 300 | 304 | 5,135,000 |
| 2017/09/14 | 301 | 302 | 297 | 298 | 3,556,000 |
| 2017/09/13 | 296 | 303 | 296 | 301 | 7,235,000 |
| 2017/09/12 | 295 | 296 | 291 | 295 | 2,835,000 |
| 2017/09/11 | 291 | 295 | 288 | 292 | 4,611,000 |
| 2017/09/08 | 286 | 290 | 286 | 288 | 3,722,000 |
| 2017/09/07 | 288 | 290 | 285 | 287 | 4,986,000 |
| 2017/09/06 | 286 | 291 | 285 | 289 | 4,909,000 |
| 2017/09/05 | 292 | 295 | 287 | 289 | 4,156,000 |
| 2017/09/04 | 297 | 297 | 290 | 293 | 3,711,000 |
| 2017/09/01 | 298 | 300 | 295 | 298 | 4,935,000 |
| 2017/08/31 | 300 | 300 | 296 | 297 | 5,743,000 |
| 2017/08/30 | 301 | 301 | 297 | 300 | 5,093,000 |
| 2017/08/29 | 297 | 301 | 296 | 300 | 4,507,000 |
| 2017/08/28 | 300 | 302 | 296 | 301 | 4,185,000 |
| 2017/08/25 | 296 | 300 | 295 | 299 | 5,267,000 |
| 2017/08/24 | 295 | 297 | 293 | 295 | 4,149,000 |
| 2017/08/23 | 296 | 298 | 292 | 297 | 9,061,000 |
| 2017/08/22 | 284 | 293 | 283 | 293 | 6,978,000 |
| 2017/08/21 | 287 | 288 | 280 | 284 | 4,996,000 |
| 2017/08/18 | 284 | 289 | 283 | 288 | 10,196,000 |
| 2017/08/17 | 275 | 289 | 275 | 287 | 12,393,000 |
| 2017/08/16 | 278 | 279 | 274 | 275 | 7,901,000 |
| 2017/08/15 | 276 | 279 | 274 | 278 | 6,560,000 |
| 2017/08/14 | 277 | 279 | 274 | 275 | 6,290,000 |
| 2017/08/10 | 283 | 285 | 279 | 280 | 6,951,000 |
| 2017/08/09 | 285 | 287 | 281 | 285 | 7,501,000 |
| 2017/08/08 | 286 | 289 | 285 | 285 | 4,681,000 |
| 2017/08/07 | 288 | 289 | 284 | 284 | 6,554,000 |
| 2017/08/04 | 295 | 296 | 284 | 286 | 15,461,000 |
| 2017/08/03 | 295 | 306 | 294 | 298 | 16,185,000 |
| 2017/08/02 | 327 | 332 | 324 | 327 | 4,742,000 |
| 2017/08/01 | 327 | 327 | 316 | 323 | 4,222,000 |
| 2017/07/31 | 328 | 331 | 326 | 326 | 3,022,000 |
| 2017/07/28 | 334 | 336 | 328 | 330 | 3,600,000 |
| 2017/07/27 | 330 | 338 | 328 | 334 | 4,920,000 |
| 2017/07/26 | 335 | 339 | 334 | 334 | 5,940,000 |
| 2017/07/25 | 329 | 334 | 326 | 328 | 4,880,000 |
| 2017/07/24 | 323 | 329 | 320 | 328 | 2,322,000 |
| 2017/07/21 | 328 | 330 | 327 | 328 | 3,284,000 |
| 2017/07/20 | 323 | 330 | 323 | 327 | 4,632,000 |
| 2017/07/19 | 318 | 321 | 317 | 320 | 2,412,000 |
| 2017/07/18 | 316 | 321 | 316 | 319 | 2,586,000 |
| 2017/07/14 | 318 | 320 | 316 | 319 | 2,741,000 |
| 2017/07/13 | 315 | 319 | 313 | 315 | 2,458,000 |
| 2017/07/12 | 321 | 321 | 315 | 315 | 2,992,000 |
| 2017/07/11 | 319 | 322 | 318 | 320 | 1,659,000 |
| 2017/07/10 | 321 | 322 | 317 | 319 | 2,945,000 |
| 2017/07/07 | 313 | 321 | 313 | 318 | 4,189,000 |
| 2017/07/06 | 313 | 318 | 313 | 317 | 4,006,000 |
| 2017/07/05 | 310 | 316 | 307 | 315 | 5,861,000 |
| 2017/07/04 | 315 | 317 | 310 | 311 | 5,215,000 |
| 2017/07/03 | 308 | 315 | 308 | 312 | 5,106,000 |
| 2017/06/30 | 299 | 308 | 298 | 308 | 6,523,000 |
| 2017/06/29 | 300 | 303 | 296 | 299 | 5,318,000 |
| 2017/06/28 | 295 | 299 | 295 | 298 | 3,931,000 |
| 2017/06/27 | 290 | 296 | 290 | 295 | 2,961,000 |
| 2017/06/26 | 289 | 292 | 288 | 290 | 2,377,000 |
| 2017/06/23 | 288 | 290 | 286 | 287 | 2,907,000 |
| 2017/06/22 | 289 | 290 | 287 | 287 | 1,891,000 |
| 2017/06/21 | 290 | 291 | 288 | 289 | 2,579,000 |
| 2017/06/20 | 288 | 292 | 288 | 291 | 3,721,000 |
| 2017/06/19 | 290 | 291 | 286 | 287 | 3,163,000 |
| 2017/06/16 | 290 | 293 | 288 | 289 | 5,653,000 |
| 2017/06/15 | 286 | 292 | 286 | 291 | 6,094,000 |
| 2017/06/14 | 292 | 292 | 285 | 288 | 4,232,000 |
| 2017/06/13 | 289 | 291 | 286 | 290 | 3,737,000 |
| 2017/06/12 | 289 | 294 | 288 | 290 | 4,466,000 |
| 2017/06/09 | 287 | 291 | 286 | 289 | 3,910,000 |
| 2017/06/08 | 288 | 289 | 285 | 286 | 4,523,000 |
| 2017/06/07 | 287 | 289 | 285 | 287 | 3,551,000 |
| 2017/06/06 | 288 | 290 | 284 | 287 | 5,126,000 |
| 2017/06/05 | 295 | 295 | 287 | 288 | 5,896,000 |
| 2017/06/02 | 293 | 298 | 291 | 296 | 7,092,000 |
| 2017/06/01 | 286 | 295 | 285 | 290 | 5,248,000 |
| 2017/05/31 | 289 | 291 | 286 | 288 | 4,005,000 |
| 2017/05/30 | 289 | 293 | 286 | 291 | 3,824,000 |
| 2017/05/29 | 293 | 294 | 289 | 291 | 3,721,000 |
| 2017/05/26 | 295 | 296 | 292 | 293 | 4,267,000 |
| 2017/05/25 | 296 | 297 | 293 | 294 | 5,115,000 |
| 2017/05/24 | 299 | 301 | 296 | 298 | 3,206,000 |
| 2017/05/23 | 302 | 303 | 296 | 296 | 5,983,000 |
| 2017/05/22 | 305 | 305 | 299 | 303 | 5,152,000 |
| 2017/05/19 | 301 | 309 | 297 | 307 | 5,708,000 |
| 2017/05/18 | 300 | 304 | 297 | 298 | 6,439,000 |
| 2017/05/17 | 311 | 312 | 306 | 308 | 3,458,000 |
| 2017/05/16 | 319 | 319 | 312 | 315 | 4,845,000 |
| 2017/05/15 | 323 | 323 | 309 | 313 | 7,812,000 |
| 2017/05/12 | 320 | 325 | 316 | 324 | 5,450,000 |
| 2017/05/11 | 330 | 332 | 318 | 323 | 17,627,000 |
| 2017/05/10 | 306 | 317 | 306 | 309 | 7,035,000 |
| 2017/05/09 | 306 | 306 | 302 | 305 | 3,485,000 |
| 2017/05/08 | 312 | 313 | 307 | 308 | 4,835,000 |
| 2017/05/02 | 299 | 309 | 299 | 307 | 5,581,000 |
| 2017/05/01 | 296 | 299 | 295 | 299 | 1,660,000 |
| 2017/04/28 | 298 | 299 | 292 | 296 | 3,322,000 |
| 2017/04/27 | 298 | 301 | 295 | 298 | 3,908,000 |
| 2017/04/26 | 295 | 303 | 294 | 302 | 5,865,000 |
| 2017/04/25 | 287 | 294 | 286 | 292 | 3,690,000 |
| 2017/04/24 | 293 | 294 | 285 | 287 | 3,209,000 |
| 2017/04/21 | 287 | 289 | 283 | 289 | 2,498,000 |
| 2017/04/20 | 279 | 286 | 278 | 282 | 4,628,000 |
| 2017/04/19 | 284 | 285 | 278 | 279 | 3,526,000 |
| 2017/04/18 | 283 | 286 | 278 | 280 | 2,998,000 |
| 2017/04/17 | 274 | 280 | 273 | 278 | 3,013,000 |
| 2017/04/14 | 278 | 281 | 273 | 275 | 4,322,000 |
| 2017/04/13 | 282 | 283 | 272 | 281 | 5,841,000 |
| 2017/04/12 | 286 | 287 | 282 | 283 | 3,509,000 |
| 2017/04/11 | 297 | 297 | 288 | 289 | 4,471,000 |
| 2017/04/10 | 298 | 300 | 294 | 298 | 4,465,000 |
| 2017/04/07 | 291 | 294 | 287 | 293 | 5,788,000 |
| 2017/04/06 | 289 | 296 | 286 | 290 | 7,331,000 |
| 2017/04/05 | 293 | 294 | 288 | 290 | 2,781,000 |
| 2017/04/04 | 300 | 300 | 287 | 290 | 6,955,000 |
| 2017/04/03 | 294 | 305 | 293 | 300 | 11,351,000 |
| 2017/03/31 | 301 | 303 | 291 | 292 | 9,192,000 |
| 2017/03/30 | 287 | 302 | 287 | 296 | 20,560,000 |
| 2017/03/29 | 282 | 291 | 279 | 282 | 5,671,000 |
| 2017/03/28 | 283 | 283 | 280 | 283 | 4,370,000 |
| 2017/03/27 | 282 | 283 | 278 | 278 | 3,261,000 |
| 2017/03/24 | 281 | 285 | 279 | 285 | 6,583,000 |
| 2017/03/23 | 280 | 281 | 276 | 280 | 3,871,000 |
| 2017/03/22 | 283 | 284 | 279 | 280 | 26,097,000 |
| 2017/03/21 | 287 | 292 | 286 | 289 | 6,421,000 |
| 2017/03/17 | 290 | 292 | 288 | 289 | 4,442,000 |
| 2017/03/16 | 283 | 291 | 283 | 290 | 6,817,000 |
| 2017/03/15 | 288 | 289 | 285 | 287 | 5,644,000 |
| 2017/03/14 | 287 | 290 | 282 | 288 | 14,723,000 |
| 2017/03/13 | 275 | 291 | 273 | 285 | 12,396,000 |
| 2017/03/10 | 275 | 278 | 273 | 276 | 7,647,000 |
| 2017/03/09 | 278 | 281 | 275 | 278 | 4,902,000 |
| 2017/03/08 | 285 | 285 | 276 | 278 | 8,105,000 |
| 2017/03/07 | 287 | 292 | 287 | 289 | 4,424,000 |
| 2017/03/06 | 287 | 294 | 285 | 288 | 10,004,000 |
| 2017/03/03 | 315 | 317 | 314 | 317 | 2,468,000 |
| 2017/03/02 | 314 | 321 | 314 | 318 | 3,057,000 |
| 2017/03/01 | 310 | 310 | 303 | 309 | 3,696,000 |
| 2017/02/28 | 313 | 314 | 309 | 309 | 2,114,000 |
| 2017/02/27 | 315 | 315 | 308 | 309 | 2,977,000 |
| 2017/02/24 | 320 | 321 | 314 | 316 | 3,758,000 |
| 2017/02/23 | 324 | 325 | 321 | 323 | 2,588,000 |
| 2017/02/22 | 322 | 322 | 317 | 320 | 3,951,000 |
| 2017/02/21 | 319 | 321 | 314 | 319 | 2,996,000 |
| 2017/02/20 | 325 | 332 | 319 | 321 | 5,285,000 |
| 2017/02/17 | 313 | 317 | 308 | 315 | 2,255,000 |
| 2017/02/16 | 321 | 322 | 312 | 313 | 3,259,000 |
| 2017/02/15 | 319 | 324 | 317 | 317 | 2,553,000 |
| 2017/02/14 | 319 | 326 | 319 | 320 | 3,193,000 |
| 2017/02/13 | 307 | 320 | 307 | 317 | 4,396,000 |
| 2017/02/10 | 305 | 305 | 301 | 302 | 2,422,000 |
| 2017/02/09 | 303 | 303 | 298 | 302 | 2,947,000 |
| 2017/02/08 | 301 | 304 | 298 | 304 | 2,925,000 |
| 2017/02/07 | 306 | 307 | 300 | 302 | 3,580,000 |
| 2017/02/06 | 320 | 320 | 301 | 306 | 11,493,000 |
| 2017/02/03 | 365 | 365 | 351 | 355 | 2,732,000 |
| 2017/02/02 | 363 | 367 | 358 | 359 | 1,775,000 |
| 2017/02/01 | 356 | 362 | 354 | 362 | 2,105,000 |
| 2017/01/31 | 358 | 362 | 353 | 355 | 2,084,000 |
| 2017/01/30 | 359 | 365 | 358 | 364 | 1,551,000 |
| 2017/01/27 | 359 | 361 | 354 | 360 | 2,480,000 |
| 2017/01/26 | 362 | 363 | 353 | 355 | 2,772,000 |
| 2017/01/25 | 355 | 360 | 353 | 357 | 2,349,000 |
| 2017/01/24 | 344 | 351 | 343 | 345 | 1,496,000 |
| 2017/01/23 | 341 | 355 | 341 | 348 | 2,276,000 |
| 2017/01/20 | 337 | 352 | 336 | 349 | 3,931,000 |
| 2017/01/19 | 336 | 338 | 334 | 337 | 1,291,000 |
| 2017/01/18 | 324 | 335 | 322 | 332 | 1,758,000 |
| 2017/01/17 | 330 | 332 | 324 | 326 | 1,418,000 |
| 2017/01/16 | 337 | 338 | 331 | 333 | 1,503,000 |
| 2017/01/13 | 336 | 339 | 331 | 337 | 1,976,000 |
| 2017/01/12 | 332 | 337 | 330 | 336 | 2,371,000 |
| 2017/01/11 | 327 | 332 | 326 | 329 | 1,617,000 |
| 2017/01/10 | 324 | 327 | 319 | 323 | 2,338,000 |
| 2017/01/06 | 328 | 329 | 324 | 325 | 2,545,000 |
| 2017/01/05 | 340 | 341 | 331 | 334 | 1,996,000 |
| 2017/01/04 | 323 | 343 | 323 | 341 | 5,532,000 |