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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,840 | 3,870 | 3,830 | 3,850 | 84,300 |
| 2023/12/28 | 3,805 | 3,865 | 3,785 | 3,845 | 127,400 |
| 2023/12/27 | 3,810 | 3,830 | 3,780 | 3,820 | 155,000 |
| 2023/12/26 | 3,725 | 3,785 | 3,725 | 3,785 | 114,800 |
| 2023/12/25 | 3,770 | 3,775 | 3,685 | 3,715 | 81,200 |
| 2023/12/22 | 3,785 | 3,810 | 3,760 | 3,760 | 89,400 |
| 2023/12/21 | 3,715 | 3,815 | 3,715 | 3,785 | 117,300 |
| 2023/12/20 | 3,775 | 3,810 | 3,760 | 3,780 | 100,400 |
| 2023/12/19 | 3,705 | 3,795 | 3,680 | 3,780 | 213,300 |
| 2023/12/18 | 3,780 | 3,780 | 3,725 | 3,765 | 198,400 |
| 2023/12/15 | 3,700 | 3,795 | 3,700 | 3,785 | 149,800 |
| 2023/12/14 | 3,800 | 3,820 | 3,660 | 3,660 | 156,400 |
| 2023/12/13 | 3,725 | 3,825 | 3,700 | 3,805 | 192,500 |
| 2023/12/12 | 3,760 | 3,790 | 3,720 | 3,725 | 136,500 |
| 2023/12/11 | 3,800 | 3,810 | 3,700 | 3,735 | 176,500 |
| 2023/12/08 | 3,820 | 3,820 | 3,660 | 3,695 | 215,700 |
| 2023/12/07 | 3,820 | 3,865 | 3,795 | 3,815 | 245,300 |
| 2023/12/06 | 3,750 | 3,865 | 3,740 | 3,860 | 333,600 |
| 2023/12/05 | 3,670 | 3,745 | 3,650 | 3,705 | 394,900 |
| 2023/12/04 | 3,495 | 3,555 | 3,490 | 3,545 | 145,900 |
| 2023/12/01 | 3,480 | 3,555 | 3,420 | 3,540 | 199,100 |
| 2023/11/30 | 3,440 | 3,495 | 3,420 | 3,465 | 283,100 |
| 2023/11/29 | 3,375 | 3,460 | 3,370 | 3,410 | 236,800 |
| 2023/11/28 | 3,335 | 3,370 | 3,315 | 3,350 | 123,700 |
| 2023/11/27 | 3,345 | 3,360 | 3,290 | 3,315 | 129,300 |
| 2023/11/24 | 3,285 | 3,365 | 3,280 | 3,365 | 143,200 |
| 2023/11/22 | 3,200 | 3,285 | 3,165 | 3,265 | 183,700 |
| 2023/11/21 | 3,165 | 3,190 | 3,135 | 3,145 | 55,900 |
| 2023/11/20 | 3,225 | 3,230 | 3,150 | 3,160 | 97,200 |
| 2023/11/17 | 3,165 | 3,225 | 3,155 | 3,225 | 106,600 |
| 2023/11/16 | 3,210 | 3,230 | 3,145 | 3,185 | 101,200 |
| 2023/11/15 | 3,160 | 3,230 | 3,125 | 3,220 | 140,100 |
| 2023/11/14 | 3,105 | 3,180 | 3,090 | 3,150 | 109,800 |
| 2023/11/13 | 3,135 | 3,145 | 3,050 | 3,120 | 179,000 |
| 2023/11/10 | 3,240 | 3,245 | 3,065 | 3,105 | 421,000 |
| 2023/11/09 | 3,005 | 3,025 | 2,912 | 2,926 | 195,200 |
| 2023/11/08 | 3,105 | 3,125 | 2,937 | 2,971 | 234,400 |
| 2023/11/07 | 3,080 | 3,115 | 3,055 | 3,105 | 133,400 |
| 2023/11/06 | 3,070 | 3,110 | 3,065 | 3,100 | 113,500 |
| 2023/11/02 | 3,120 | 3,120 | 3,030 | 3,040 | 140,400 |
| 2023/11/01 | 3,080 | 3,100 | 3,055 | 3,080 | 82,300 |
| 2023/10/31 | 3,035 | 3,050 | 3,005 | 3,050 | 114,200 |
| 2023/10/30 | 3,020 | 3,035 | 2,988 | 3,025 | 157,400 |
| 2023/10/27 | 2,928 | 3,050 | 2,928 | 3,050 | 118,300 |
| 2023/10/26 | 2,922 | 2,945 | 2,887 | 2,904 | 73,900 |
| 2023/10/25 | 2,940 | 2,977 | 2,929 | 2,945 | 64,500 |
| 2023/10/24 | 2,903 | 2,935 | 2,856 | 2,922 | 76,400 |
| 2023/10/23 | 2,976 | 2,985 | 2,925 | 2,925 | 65,800 |
| 2023/10/20 | 2,984 | 3,020 | 2,957 | 3,000 | 67,700 |
| 2023/10/19 | 2,980 | 3,005 | 2,971 | 2,979 | 82,500 |
| 2023/10/18 | 3,070 | 3,080 | 3,000 | 3,015 | 93,500 |
| 2023/10/17 | 3,080 | 3,100 | 3,015 | 3,035 | 92,000 |
| 2023/10/16 | 3,045 | 3,095 | 3,045 | 3,075 | 89,500 |
| 2023/10/13 | 3,085 | 3,115 | 3,030 | 3,055 | 106,300 |
| 2023/10/12 | 3,095 | 3,135 | 3,080 | 3,135 | 115,300 |
| 2023/10/11 | 3,125 | 3,155 | 3,095 | 3,095 | 109,100 |
| 2023/10/10 | 3,095 | 3,125 | 3,080 | 3,100 | 112,900 |
| 2023/10/06 | 3,005 | 3,065 | 3,005 | 3,015 | 81,000 |
| 2023/10/05 | 3,000 | 3,015 | 2,959 | 2,998 | 118,100 |
| 2023/10/04 | 3,015 | 3,030 | 2,949 | 2,957 | 164,300 |
| 2023/10/03 | 3,150 | 3,150 | 3,065 | 3,090 | 160,200 |
| 2023/10/02 | 3,180 | 3,225 | 3,150 | 3,160 | 176,200 |
| 2023/09/29 | 3,200 | 3,200 | 3,115 | 3,140 | 108,700 |
| 2023/09/28 | 3,275 | 3,310 | 3,225 | 3,230 | 113,100 |
| 2023/09/27 | 3,290 | 3,320 | 3,255 | 3,320 | 152,000 |
| 2023/09/26 | 3,285 | 3,325 | 3,270 | 3,300 | 126,900 |
| 2023/09/25 | 3,260 | 3,340 | 3,245 | 3,305 | 93,400 |
| 2023/09/22 | 3,355 | 3,355 | 3,275 | 3,315 | 121,500 |
| 2023/09/21 | 3,305 | 3,400 | 3,305 | 3,355 | 209,000 |
| 2023/09/20 | 3,370 | 3,395 | 3,300 | 3,305 | 214,500 |
| 2023/09/19 | 3,280 | 3,365 | 3,245 | 3,350 | 215,400 |
| 2023/09/15 | 3,270 | 3,320 | 3,215 | 3,265 | 319,300 |
| 2023/09/14 | 3,090 | 3,170 | 3,090 | 3,150 | 106,700 |
| 2023/09/13 | 3,060 | 3,105 | 3,055 | 3,090 | 92,500 |
| 2023/09/12 | 3,070 | 3,120 | 3,070 | 3,105 | 109,900 |
| 2023/09/11 | 3,075 | 3,100 | 2,993 | 3,055 | 168,700 |
| 2023/09/08 | 3,080 | 3,110 | 3,045 | 3,055 | 104,200 |
| 2023/09/07 | 3,180 | 3,190 | 3,110 | 3,110 | 86,900 |
| 2023/09/06 | 3,210 | 3,235 | 3,180 | 3,185 | 135,100 |
| 2023/09/05 | 3,215 | 3,240 | 3,170 | 3,230 | 161,200 |
| 2023/09/04 | 3,175 | 3,215 | 3,165 | 3,215 | 134,000 |
| 2023/09/01 | 3,090 | 3,180 | 3,085 | 3,175 | 110,300 |
| 2023/08/31 | 3,080 | 3,145 | 3,065 | 3,135 | 130,900 |
| 2023/08/30 | 3,110 | 3,115 | 3,075 | 3,095 | 84,300 |
| 2023/08/29 | 3,125 | 3,160 | 3,075 | 3,095 | 124,800 |
| 2023/08/28 | 3,145 | 3,170 | 3,105 | 3,135 | 106,300 |
| 2023/08/25 | 3,105 | 3,145 | 3,080 | 3,140 | 70,600 |
| 2023/08/24 | 3,150 | 3,170 | 3,105 | 3,130 | 115,700 |
| 2023/08/23 | 3,010 | 3,140 | 3,010 | 3,140 | 143,000 |
| 2023/08/22 | 3,040 | 3,065 | 3,015 | 3,045 | 110,200 |
| 2023/08/21 | 3,025 | 3,120 | 3,005 | 3,035 | 109,700 |
| 2023/08/18 | 3,040 | 3,120 | 3,040 | 3,085 | 175,800 |
| 2023/08/17 | 3,085 | 3,085 | 3,005 | 3,055 | 136,700 |
| 2023/08/16 | 3,075 | 3,075 | 3,025 | 3,040 | 95,000 |
| 2023/08/15 | 3,090 | 3,125 | 3,060 | 3,110 | 94,300 |
| 2023/08/14 | 3,065 | 3,125 | 3,040 | 3,090 | 255,200 |
| 2023/08/10 | 3,030 | 3,090 | 2,985 | 3,070 | 229,300 |
| 2023/08/09 | 3,115 | 3,115 | 3,055 | 3,070 | 240,500 |
| 2023/08/08 | 3,060 | 3,190 | 3,055 | 3,120 | 435,400 |
| 2023/08/07 | 3,210 | 3,230 | 3,050 | 3,065 | 739,500 |
| 2023/08/04 | 3,265 | 3,265 | 3,140 | 3,260 | 1,377,900 |
| 2023/08/03 | 2,782 | 2,807 | 2,756 | 2,764 | 355,100 |
| 2023/08/02 | 2,835 | 2,861 | 2,814 | 2,823 | 166,700 |
| 2023/08/01 | 2,850 | 2,893 | 2,839 | 2,852 | 139,500 |
| 2023/07/31 | 2,853 | 2,859 | 2,827 | 2,843 | 123,000 |
| 2023/07/28 | 2,830 | 2,830 | 2,780 | 2,820 | 142,000 |
| 2023/07/27 | 2,793 | 2,847 | 2,782 | 2,845 | 131,800 |
| 2023/07/26 | 2,780 | 2,836 | 2,774 | 2,811 | 242,300 |
| 2023/07/25 | 2,750 | 2,757 | 2,727 | 2,751 | 165,100 |
| 2023/07/24 | 2,688 | 2,744 | 2,678 | 2,722 | 154,600 |
| 2023/07/21 | 2,674 | 2,684 | 2,652 | 2,671 | 122,600 |
| 2023/07/20 | 2,719 | 2,732 | 2,667 | 2,683 | 116,300 |
| 2023/07/19 | 2,710 | 2,719 | 2,682 | 2,716 | 100,400 |
| 2023/07/18 | 2,658 | 2,679 | 2,640 | 2,678 | 94,500 |
| 2023/07/14 | 2,697 | 2,704 | 2,637 | 2,659 | 122,500 |
| 2023/07/13 | 2,659 | 2,692 | 2,647 | 2,669 | 103,900 |
| 2023/07/12 | 2,692 | 2,706 | 2,644 | 2,644 | 170,600 |
| 2023/07/11 | 2,727 | 2,736 | 2,677 | 2,677 | 81,900 |
| 2023/07/10 | 2,771 | 2,788 | 2,700 | 2,707 | 150,600 |
| 2023/07/07 | 2,751 | 2,767 | 2,711 | 2,743 | 130,600 |
| 2023/07/06 | 2,822 | 2,835 | 2,770 | 2,791 | 184,500 |
| 2023/07/05 | 2,774 | 2,893 | 2,770 | 2,862 | 286,300 |
| 2023/07/04 | 2,750 | 2,785 | 2,739 | 2,775 | 134,700 |
| 2023/07/03 | 2,754 | 2,790 | 2,743 | 2,750 | 157,000 |
| 2023/06/30 | 2,749 | 2,767 | 2,689 | 2,719 | 196,300 |
| 2023/06/29 | 2,755 | 2,773 | 2,728 | 2,740 | 163,400 |
| 2023/06/28 | 2,702 | 2,737 | 2,691 | 2,737 | 138,300 |
| 2023/06/27 | 2,662 | 2,678 | 2,628 | 2,649 | 98,400 |
| 2023/06/26 | 2,685 | 2,701 | 2,656 | 2,662 | 118,000 |
| 2023/06/23 | 2,737 | 2,749 | 2,668 | 2,682 | 133,200 |
| 2023/06/22 | 2,750 | 2,788 | 2,734 | 2,735 | 183,300 |
| 2023/06/21 | 2,694 | 2,743 | 2,688 | 2,735 | 187,200 |
| 2023/06/20 | 2,710 | 2,729 | 2,703 | 2,717 | 112,500 |
| 2023/06/19 | 2,825 | 2,825 | 2,706 | 2,723 | 168,800 |
| 2023/06/16 | 2,740 | 2,804 | 2,732 | 2,801 | 305,700 |
| 2023/06/15 | 2,745 | 2,745 | 2,727 | 2,727 | 86,300 |
| 2023/06/14 | 2,678 | 2,750 | 2,675 | 2,740 | 240,100 |
| 2023/06/13 | 2,656 | 2,689 | 2,638 | 2,665 | 136,600 |
| 2023/06/12 | 2,641 | 2,673 | 2,629 | 2,657 | 113,600 |
| 2023/06/09 | 2,633 | 2,633 | 2,593 | 2,623 | 148,200 |
| 2023/06/08 | 2,634 | 2,664 | 2,591 | 2,601 | 166,800 |
| 2023/06/07 | 2,710 | 2,712 | 2,630 | 2,640 | 195,300 |
| 2023/06/06 | 2,605 | 2,695 | 2,584 | 2,690 | 184,000 |
| 2023/06/05 | 2,648 | 2,671 | 2,616 | 2,630 | 162,500 |
| 2023/06/02 | 2,550 | 2,598 | 2,542 | 2,598 | 124,500 |
| 2023/06/01 | 2,548 | 2,570 | 2,529 | 2,554 | 135,200 |
| 2023/05/31 | 2,555 | 2,577 | 2,542 | 2,558 | 235,800 |
| 2023/05/30 | 2,601 | 2,622 | 2,582 | 2,603 | 99,900 |
| 2023/05/29 | 2,611 | 2,635 | 2,601 | 2,632 | 110,500 |
| 2023/05/26 | 2,574 | 2,577 | 2,550 | 2,561 | 161,200 |
| 2023/05/25 | 2,598 | 2,608 | 2,567 | 2,582 | 127,200 |
| 2023/05/24 | 2,655 | 2,672 | 2,602 | 2,605 | 233,900 |
| 2023/05/23 | 2,654 | 2,703 | 2,637 | 2,677 | 130,200 |
| 2023/05/22 | 2,629 | 2,658 | 2,625 | 2,653 | 110,700 |
| 2023/05/19 | 2,700 | 2,708 | 2,635 | 2,637 | 175,100 |
| 2023/05/18 | 2,671 | 2,671 | 2,612 | 2,653 | 191,800 |
| 2023/05/17 | 2,703 | 2,723 | 2,653 | 2,657 | 162,000 |
| 2023/05/16 | 2,777 | 2,779 | 2,714 | 2,732 | 152,400 |
| 2023/05/15 | 2,645 | 2,756 | 2,645 | 2,749 | 268,900 |
| 2023/05/12 | 2,654 | 2,727 | 2,629 | 2,644 | 265,900 |
| 2023/05/11 | 2,718 | 2,737 | 2,624 | 2,655 | 295,400 |
| 2023/05/10 | 2,750 | 2,782 | 2,733 | 2,755 | 165,400 |
| 2023/05/09 | 2,711 | 2,744 | 2,691 | 2,744 | 91,000 |
| 2023/05/08 | 2,726 | 2,730 | 2,707 | 2,714 | 88,300 |
| 2023/05/02 | 2,746 | 2,758 | 2,716 | 2,737 | 92,700 |
| 2023/05/01 | 2,709 | 2,740 | 2,709 | 2,734 | 109,600 |
| 2023/04/28 | 2,699 | 2,713 | 2,657 | 2,699 | 141,600 |
| 2023/04/27 | 2,633 | 2,668 | 2,593 | 2,664 | 170,700 |
| 2023/04/26 | 2,652 | 2,669 | 2,599 | 2,665 | 160,400 |
| 2023/04/25 | 2,713 | 2,719 | 2,682 | 2,702 | 113,600 |
| 2023/04/24 | 2,712 | 2,713 | 2,680 | 2,694 | 78,100 |
| 2023/04/21 | 2,718 | 2,734 | 2,697 | 2,720 | 108,900 |
| 2023/04/20 | 2,745 | 2,775 | 2,717 | 2,743 | 132,100 |
| 2023/04/19 | 2,680 | 2,751 | 2,680 | 2,733 | 256,900 |
| 2023/04/18 | 2,680 | 2,684 | 2,648 | 2,659 | 73,500 |
| 2023/04/17 | 2,662 | 2,662 | 2,629 | 2,654 | 57,800 |
| 2023/04/14 | 2,648 | 2,692 | 2,643 | 2,663 | 119,100 |
| 2023/04/13 | 2,668 | 2,677 | 2,620 | 2,641 | 110,800 |
| 2023/04/12 | 2,740 | 2,763 | 2,677 | 2,681 | 163,000 |
| 2023/04/11 | 2,635 | 2,694 | 2,618 | 2,694 | 179,700 |
| 2023/04/10 | 2,597 | 2,619 | 2,574 | 2,593 | 104,500 |
| 2023/04/07 | 2,526 | 2,572 | 2,523 | 2,562 | 104,000 |
| 2023/04/06 | 2,547 | 2,561 | 2,517 | 2,523 | 177,500 |
| 2023/04/05 | 2,639 | 2,645 | 2,584 | 2,587 | 162,100 |
| 2023/04/04 | 2,688 | 2,717 | 2,668 | 2,678 | 131,700 |
| 2023/04/03 | 2,682 | 2,682 | 2,635 | 2,672 | 108,900 |
| 2023/03/31 | 2,645 | 2,665 | 2,626 | 2,635 | 137,600 |
| 2023/03/30 | 2,590 | 2,628 | 2,584 | 2,613 | 171,500 |
| 2023/03/29 | 2,628 | 2,666 | 2,623 | 2,658 | 261,600 |
| 2023/03/28 | 2,586 | 2,605 | 2,569 | 2,597 | 113,400 |
| 2023/03/27 | 2,604 | 2,626 | 2,537 | 2,566 | 205,500 |
| 2023/03/24 | 2,616 | 2,632 | 2,565 | 2,583 | 176,200 |
| 2023/03/23 | 2,471 | 2,632 | 2,463 | 2,622 | 287,300 |
| 2023/03/22 | 2,539 | 2,578 | 2,484 | 2,502 | 207,100 |
| 2023/03/20 | 2,511 | 2,520 | 2,456 | 2,467 | 217,800 |
| 2023/03/17 | 2,562 | 2,568 | 2,472 | 2,508 | 383,700 |
| 2023/03/16 | 2,515 | 2,547 | 2,493 | 2,530 | 256,100 |
| 2023/03/15 | 2,610 | 2,643 | 2,594 | 2,632 | 139,400 |
| 2023/03/14 | 2,600 | 2,603 | 2,553 | 2,566 | 167,800 |
| 2023/03/13 | 2,651 | 2,675 | 2,633 | 2,654 | 176,000 |
| 2023/03/10 | 2,735 | 2,788 | 2,695 | 2,701 | 167,700 |
| 2023/03/09 | 2,758 | 2,793 | 2,745 | 2,785 | 149,500 |
| 2023/03/08 | 2,746 | 2,760 | 2,686 | 2,741 | 342,400 |
| 2023/03/07 | 2,758 | 2,788 | 2,748 | 2,759 | 184,100 |
| 2023/03/06 | 2,780 | 2,812 | 2,759 | 2,770 | 225,400 |
| 2023/03/03 | 2,732 | 2,765 | 2,718 | 2,758 | 210,500 |
| 2023/03/02 | 2,795 | 2,818 | 2,731 | 2,750 | 259,700 |
| 2023/03/01 | 2,668 | 2,772 | 2,668 | 2,747 | 305,100 |
| 2023/02/28 | 2,655 | 2,676 | 2,628 | 2,672 | 248,600 |
| 2023/02/27 | 2,609 | 2,692 | 2,609 | 2,652 | 248,300 |
| 2023/02/24 | 2,626 | 2,662 | 2,609 | 2,616 | 233,400 |
| 2023/02/22 | 2,685 | 2,687 | 2,629 | 2,640 | 412,300 |
| 2023/02/21 | 2,576 | 2,755 | 2,576 | 2,744 | 843,700 |
| 2023/02/20 | 2,484 | 2,515 | 2,471 | 2,508 | 221,000 |
| 2023/02/17 | 2,405 | 2,473 | 2,405 | 2,468 | 247,600 |
| 2023/02/16 | 2,406 | 2,429 | 2,375 | 2,402 | 232,100 |
| 2023/02/15 | 2,385 | 2,414 | 2,364 | 2,404 | 161,700 |
| 2023/02/14 | 2,378 | 2,385 | 2,340 | 2,380 | 114,200 |
| 2023/02/13 | 2,399 | 2,405 | 2,345 | 2,345 | 200,000 |
| 2023/02/10 | 2,434 | 2,436 | 2,387 | 2,417 | 233,500 |
| 2023/02/09 | 2,303 | 2,457 | 2,303 | 2,443 | 404,900 |
| 2023/02/08 | 2,466 | 2,512 | 2,320 | 2,321 | 573,800 |
| 2023/02/07 | 2,397 | 2,400 | 2,337 | 2,366 | 245,800 |
| 2023/02/06 | 2,380 | 2,422 | 2,361 | 2,397 | 310,700 |
| 2023/02/03 | 2,364 | 2,386 | 2,326 | 2,336 | 231,900 |
| 2023/02/02 | 2,416 | 2,421 | 2,364 | 2,389 | 217,200 |
| 2023/02/01 | 2,444 | 2,469 | 2,396 | 2,409 | 206,600 |
| 2023/01/31 | 2,410 | 2,469 | 2,399 | 2,423 | 272,500 |
| 2023/01/30 | 2,444 | 2,454 | 2,342 | 2,400 | 344,600 |
| 2023/01/27 | 2,509 | 2,530 | 2,434 | 2,448 | 378,600 |
| 2023/01/26 | 2,515 | 2,533 | 2,460 | 2,478 | 278,800 |
| 2023/01/25 | 2,475 | 2,527 | 2,460 | 2,520 | 169,200 |
| 2023/01/24 | 2,474 | 2,494 | 2,465 | 2,490 | 181,100 |
| 2023/01/23 | 2,498 | 2,510 | 2,470 | 2,474 | 156,000 |
| 2023/01/20 | 2,414 | 2,465 | 2,401 | 2,464 | 167,800 |
| 2023/01/19 | 2,407 | 2,438 | 2,399 | 2,414 | 157,100 |
| 2023/01/18 | 2,383 | 2,425 | 2,349 | 2,417 | 148,800 |
| 2023/01/17 | 2,317 | 2,377 | 2,317 | 2,366 | 122,000 |
| 2023/01/16 | 2,369 | 2,369 | 2,307 | 2,317 | 119,500 |
| 2023/01/13 | 2,416 | 2,418 | 2,350 | 2,353 | 164,000 |
| 2023/01/12 | 2,332 | 2,451 | 2,330 | 2,418 | 370,100 |
| 2023/01/11 | 2,326 | 2,345 | 2,298 | 2,336 | 169,100 |
| 2023/01/10 | 2,303 | 2,370 | 2,295 | 2,332 | 268,900 |
| 2023/01/06 | 2,194 | 2,255 | 2,190 | 2,255 | 240,600 |
| 2023/01/05 | 2,177 | 2,220 | 2,177 | 2,207 | 215,100 |
| 2023/01/04 | 2,210 | 2,219 | 2,171 | 2,178 | 320,400 |