ユニバーサル園芸社(6061)の株価時系列情報
ユニバーサル園芸社(6061)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 | 1,974 | 1,974 | 1,940 | 1,963 | 1,800 |
| 2015/12/29 | 1,975 | 1,980 | 1,960 | 1,975 | 900 |
| 2015/12/28 | 1,977 | 1,977 | 1,970 | 1,975 | 600 |
| 2015/12/25 | 1,984 | 1,984 | 1,908 | 1,930 | 1,800 |
| 2015/12/24 | 1,931 | 1,960 | 1,906 | 1,909 | 1,200 |
| 2015/12/22 | 1,929 | 1,945 | 1,851 | 1,851 | 1,600 |
| 2015/12/21 | 1,960 | 1,968 | 1,925 | 1,925 | 4,000 |
| 2015/12/18 | 1,979 | 1,979 | 1,960 | 1,961 | 1,000 |
| 2015/12/17 | 1,957 | 2,002 | 1,957 | 1,963 | 3,300 |
| 2015/12/16 | 1,993 | 1,993 | 1,952 | 1,965 | 5,500 |
| 2015/12/15 | 1,992 | 1,992 | 1,970 | 1,971 | 1,200 |
| 2015/12/14 | 1,997 | 1,997 | 1,930 | 1,980 | 1,000 |
| 2015/12/11 | 1,985 | 1,997 | 1,970 | 1,997 | 3,000 |
| 2015/12/10 | 1,950 | 1,970 | 1,927 | 1,970 | 2,200 |
| 2015/12/09 | 1,979 | 1,985 | 1,957 | 1,957 | 2,200 |
| 2015/12/08 | 1,975 | 1,999 | 1,960 | 1,960 | 2,400 |
| 2015/12/07 | 1,960 | 1,970 | 1,945 | 1,970 | 2,400 |
| 2015/12/04 | 1,960 | 1,965 | 1,939 | 1,958 | 2,800 |
| 2015/12/03 | 1,939 | 1,970 | 1,939 | 1,960 | 2,300 |
| 2015/12/02 | 1,934 | 1,937 | 1,926 | 1,937 | 1,600 |
| 2015/12/01 | 1,885 | 1,935 | 1,880 | 1,935 | 1,500 |
| 2015/11/30 | 1,876 | 1,885 | 1,876 | 1,885 | 1,400 |
| 2015/11/27 | 1,900 | 1,900 | 1,876 | 1,876 | 800 |
| 2015/11/26 | 1,932 | 1,932 | 1,870 | 1,878 | 1,400 |
| 2015/11/25 | 1,868 | 1,932 | 1,852 | 1,932 | 1,500 |
| 2015/11/24 | 1,810 | 1,850 | 1,810 | 1,833 | 4,900 |
| 2015/11/20 | 1,770 | 1,770 | 1,769 | 1,770 | 500 |
| 2015/11/19 | 1,780 | 1,800 | 1,732 | 1,770 | 4,200 |
| 2015/11/18 | 1,778 | 1,785 | 1,770 | 1,770 | 900 |
| 2015/11/17 | 1,750 | 1,780 | 1,749 | 1,780 | 1,100 |
| 2015/11/16 | 1,712 | 1,728 | 1,712 | 1,721 | 1,300 |
| 2015/11/13 | 1,700 | 1,717 | 1,691 | 1,712 | 3,300 |
| 2015/11/12 | 1,685 | 1,695 | 1,681 | 1,688 | 500 |
| 2015/11/11 | 1,680 | 1,680 | 1,680 | 1,680 | 500 |
| 2015/11/10 | 1,674 | 1,700 | 1,671 | 1,680 | 1,200 |
| 2015/11/09 | 1,673 | 1,714 | 1,673 | 1,680 | 800 |
| 2015/11/06 | 1,670 | 1,700 | 1,670 | 1,700 | 400 |
| 2015/11/05 | 1,677 | 1,695 | 1,662 | 1,670 | 1,200 |
| 2015/11/04 | 1,690 | 1,690 | 1,670 | 1,670 | 2,100 |
| 2015/11/02 | 1,710 | 1,711 | 1,630 | 1,650 | 1,700 |
| 2015/10/30 | 1,685 | 1,725 | 1,685 | 1,705 | 2,500 |
| 2015/10/29 | 1,770 | 1,772 | 1,725 | 1,725 | 2,100 |
| 2015/10/28 | 1,780 | 1,780 | 1,750 | 1,750 | 1,200 |
| 2015/10/27 | 1,749 | 1,749 | 1,712 | 1,725 | 1,500 |
| 2015/10/26 | 1,698 | 1,700 | 1,683 | 1,700 | 1,900 |
| 2015/10/23 | 1,688 | 1,688 | 1,666 | 1,680 | 1,700 |
| 2015/10/22 | 1,678 | 1,678 | 1,674 | 1,674 | 200 |
| 2015/10/21 | 1,686 | 1,686 | 1,666 | 1,674 | 500 |
| 2015/10/20 | 1,666 | 1,670 | 1,665 | 1,670 | 600 |
| 2015/10/19 | 1,688 | 1,688 | 1,670 | 1,670 | 1,000 |
| 2015/10/16 | 1,672 | 1,672 | 1,667 | 1,667 | 500 |
| 2015/10/15 | 1,660 | 1,660 | 1,644 | 1,645 | 600 |
| 2015/10/14 | 1,660 | 1,664 | 1,656 | 1,664 | 1,400 |
| 2015/10/13 | 1,672 | 1,672 | 1,652 | 1,660 | 700 |
| 2015/10/09 | 1,674 | 1,674 | 1,634 | 1,640 | 2,300 |
| 2015/10/08 | 1,610 | 1,630 | 1,610 | 1,630 | 600 |
| 2015/10/07 | 1,570 | 1,650 | 1,570 | 1,650 | 900 |
| 2015/10/06 | 1,587 | 1,590 | 1,576 | 1,576 | 1,200 |
| 2015/10/05 | 1,562 | 1,566 | 1,561 | 1,566 | 400 |
| 2015/10/02 | 1,542 | 1,556 | 1,542 | 1,556 | 500 |
| 2015/10/01 | 1,577 | 1,577 | 1,577 | 1,577 | 700 |
| 2015/09/30 | 1,539 | 1,544 | 1,539 | 1,544 | 500 |
| 2015/09/29 | 1,570 | 1,570 | 1,501 | 1,504 | 3,700 |
| 2015/09/28 | 1,558 | 1,560 | 1,542 | 1,560 | 1,100 |
| 2015/09/25 | 1,522 | 1,540 | 1,517 | 1,519 | 2,700 |
| 2015/09/24 | 1,560 | 1,560 | 1,521 | 1,521 | 800 |
| 2015/09/18 | 1,538 | 1,560 | 1,538 | 1,541 | 500 |
| 2015/09/17 | 1,549 | 1,560 | 1,539 | 1,545 | 900 |
| 2015/09/16 | 1,551 | 1,566 | 1,549 | 1,549 | 1,500 |
| 2015/09/15 | 1,564 | 1,565 | 1,535 | 1,549 | 2,600 |
| 2015/09/14 | 1,521 | 1,540 | 1,521 | 1,531 | 3,400 |
| 2015/09/11 | 1,525 | 1,543 | 1,513 | 1,517 | 3,100 |
| 2015/09/10 | 1,516 | 1,525 | 1,508 | 1,512 | 1,500 |
| 2015/09/09 | 1,520 | 1,546 | 1,503 | 1,525 | 4,100 |
| 2015/09/08 | 1,500 | 1,505 | 1,500 | 1,500 | 5,400 |
| 2015/09/07 | 1,500 | 1,513 | 1,500 | 1,500 | 12,300 |
| 2015/09/04 | 1,565 | 1,570 | 1,520 | 1,520 | 6,500 |
| 2015/09/03 | 1,541 | 1,569 | 1,541 | 1,569 | 400 |
| 2015/09/02 | 1,550 | 1,560 | 1,530 | 1,534 | 3,900 |
| 2015/09/01 | 1,623 | 1,625 | 1,554 | 1,554 | 6,400 |
| 2015/08/31 | 1,621 | 1,630 | 1,610 | 1,622 | 3,500 |
| 2015/08/28 | 1,588 | 1,620 | 1,550 | 1,581 | 6,100 |
| 2015/08/27 | 1,520 | 1,560 | 1,520 | 1,545 | 8,200 |
| 2015/08/26 | 1,480 | 1,533 | 1,480 | 1,500 | 12,000 |
| 2015/08/25 | 1,540 | 1,600 | 1,460 | 1,470 | 22,500 |
| 2015/08/24 | 1,725 | 1,725 | 1,550 | 1,555 | 23,900 |
| 2015/08/21 | 1,811 | 1,811 | 1,700 | 1,740 | 9,900 |
| 2015/08/20 | 1,835 | 1,850 | 1,831 | 1,831 | 500 |
| 2015/08/19 | 1,874 | 1,875 | 1,840 | 1,840 | 1,400 |
| 2015/08/18 | 1,837 | 1,874 | 1,835 | 1,874 | 2,700 |
| 2015/08/17 | 1,890 | 1,890 | 1,840 | 1,858 | 2,400 |
| 2015/08/14 | 1,861 | 1,900 | 1,860 | 1,892 | 3,700 |
| 2015/08/13 | 1,899 | 2,000 | 1,899 | 1,936 | 3,000 |
| 2015/08/12 | 1,875 | 1,900 | 1,875 | 1,900 | 2,400 |
| 2015/08/11 | 1,891 | 1,900 | 1,860 | 1,880 | 4,500 |
| 2015/08/10 | 1,885 | 1,901 | 1,885 | 1,891 | 2,000 |
| 2015/08/07 | 1,930 | 1,939 | 1,864 | 1,880 | 4,200 |
| 2015/08/06 | 1,910 | 1,938 | 1,910 | 1,930 | 1,100 |
| 2015/08/05 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2015/08/04 | 1,910 | 1,920 | 1,910 | 1,920 | 1,000 |
| 2015/08/03 | 1,900 | 1,929 | 1,900 | 1,929 | 1,400 |
| 2015/07/31 | 1,930 | 1,930 | 1,904 | 1,917 | 600 |
| 2015/07/30 | 1,933 | 1,933 | 1,933 | 1,933 | 300 |
| 2015/07/29 | 1,930 | 1,933 | 1,930 | 1,933 | 400 |
| 2015/07/28 | 1,856 | 1,904 | 1,853 | 1,904 | 5,200 |
| 2015/07/27 | 1,967 | 1,967 | 1,936 | 1,936 | 500 |
| 2015/07/24 | 1,956 | 1,956 | 1,952 | 1,955 | 600 |
| 2015/07/23 | 1,971 | 1,981 | 1,913 | 1,944 | 2,000 |
| 2015/07/22 | 2,027 | 2,027 | 1,976 | 2,000 | 1,200 |
| 2015/07/21 | 1,968 | 1,990 | 1,950 | 1,990 | 1,400 |
| 2015/07/16 | 1,930 | 1,945 | 1,930 | 1,945 | 900 |
| 2015/07/15 | 1,919 | 1,930 | 1,900 | 1,930 | 1,800 |
| 2015/07/14 | 1,919 | 1,919 | 1,905 | 1,915 | 900 |
| 2015/07/13 | 1,904 | 1,910 | 1,871 | 1,871 | 1,800 |
| 2015/07/10 | 1,920 | 1,920 | 1,830 | 1,835 | 5,700 |
| 2015/07/09 | 1,880 | 1,920 | 1,771 | 1,880 | 6,000 |
| 2015/07/08 | 2,000 | 2,002 | 1,920 | 1,920 | 6,300 |
| 2015/07/07 | 2,027 | 2,027 | 2,000 | 2,000 | 2,600 |
| 2015/07/06 | 2,012 | 2,040 | 2,000 | 2,009 | 3,800 |
| 2015/07/03 | 2,047 | 2,055 | 1,985 | 2,012 | 2,800 |
| 2015/07/02 | 2,049 | 2,049 | 1,998 | 1,998 | 1,300 |
| 2015/07/01 | 2,065 | 2,065 | 1,995 | 1,995 | 4,300 |
| 2015/06/30 | 1,945 | 1,967 | 1,944 | 1,967 | 2,200 |
| 2015/06/29 | 1,920 | 1,961 | 1,907 | 1,943 | 2,800 |
| 2015/06/26 | 1,995 | 2,060 | 1,980 | 2,010 | 3,600 |
| 2015/06/26 | 1 -> 2.00 分割 | ||||
| 2015/06/25 | 4,090 | 4,125 | 4,085 | 4,100 | 2,000 |
| 2015/06/24 | 4,010 | 4,075 | 4,010 | 4,055 | 1,300 |
| 2015/06/23 | 4,050 | 4,050 | 4,005 | 4,010 | 700 |
| 2015/06/22 | 4,050 | 4,075 | 3,990 | 3,990 | 1,600 |
| 2015/06/18 | 4,135 | 4,135 | 4,050 | 4,050 | 1,400 |
| 2015/06/17 | 4,095 | 4,095 | 4,020 | 4,080 | 700 |
| 2015/06/16 | 4,140 | 4,140 | 4,050 | 4,050 | 900 |
| 2015/06/15 | 3,930 | 4,100 | 3,930 | 4,100 | 3,700 |
| 2015/06/12 | 3,975 | 3,975 | 3,930 | 3,930 | 800 |
| 2015/06/11 | 3,920 | 3,975 | 3,920 | 3,975 | 800 |
| 2015/06/10 | 3,960 | 3,970 | 3,935 | 3,970 | 800 |
| 2015/06/09 | 3,930 | 3,965 | 3,925 | 3,965 | 1,000 |
| 2015/06/08 | 3,945 | 3,970 | 3,920 | 3,960 | 2,600 |
| 2015/06/05 | 3,990 | 3,990 | 3,950 | 3,950 | 1,000 |
| 2015/06/04 | 3,980 | 3,990 | 3,950 | 3,990 | 1,100 |
| 2015/06/03 | 3,950 | 3,975 | 3,950 | 3,970 | 1,600 |
| 2015/06/02 | 4,020 | 4,035 | 3,950 | 3,950 | 1,400 |
| 2015/06/01 | 3,980 | 4,025 | 3,970 | 4,025 | 300 |
| 2015/05/29 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2015/05/28 | 4,160 | 4,160 | 3,990 | 4,050 | 2,300 |
| 2015/05/27 | 4,090 | 4,180 | 4,090 | 4,100 | 1,700 |
| 2015/05/26 | 4,050 | 4,140 | 4,050 | 4,100 | 1,400 |
| 2015/05/25 | 4,060 | 4,060 | 4,015 | 4,050 | 1,200 |
| 2015/05/22 | 4,005 | 4,015 | 3,980 | 4,010 | 1,200 |
| 2015/05/21 | 3,980 | 4,045 | 3,960 | 4,045 | 1,500 |
| 2015/05/20 | 4,100 | 4,145 | 3,960 | 3,995 | 3,000 |
| 2015/05/19 | 3,825 | 4,140 | 3,825 | 3,940 | 6,000 |
| 2015/05/18 | 3,760 | 3,850 | 3,760 | 3,840 | 4,900 |
| 2015/05/15 | 3,775 | 3,775 | 3,600 | 3,680 | 7,000 |
| 2015/05/14 | 3,915 | 3,915 | 3,885 | 3,885 | 400 |
| 2015/05/13 | 3,910 | 4,000 | 3,910 | 3,915 | 1,800 |
| 2015/05/12 | 3,860 | 3,945 | 3,860 | 3,905 | 1,200 |
| 2015/05/11 | 3,875 | 3,895 | 3,830 | 3,895 | 1,500 |
| 2015/05/08 | 3,780 | 3,805 | 3,775 | 3,805 | 400 |
| 2015/05/07 | 3,810 | 3,845 | 3,760 | 3,760 | 800 |
| 2015/05/01 | 3,745 | 3,765 | 3,710 | 3,765 | 1,400 |
| 2015/04/30 | 3,760 | 3,760 | 3,730 | 3,755 | 1,100 |
| 2015/04/28 | 3,825 | 3,825 | 3,735 | 3,740 | 2,400 |
| 2015/04/27 | 4,010 | 4,010 | 3,825 | 3,825 | 2,900 |
| 2015/04/24 | 3,780 | 3,880 | 3,720 | 3,800 | 17,400 |
| 2015/04/23 | 3,720 | 4,250 | 3,675 | 4,200 | 26,600 |
| 2015/04/22 | 3,600 | 3,640 | 3,600 | 3,605 | 700 |
| 2015/04/21 | 3,605 | 3,630 | 3,600 | 3,600 | 900 |
| 2015/04/20 | 3,615 | 3,615 | 3,615 | 3,615 | 300 |
| 2015/04/17 | 3,635 | 3,685 | 3,635 | 3,685 | 300 |
| 2015/04/16 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2015/04/15 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2015/04/14 | 3,750 | 3,750 | 3,680 | 3,695 | 300 |
| 2015/04/13 | 3,680 | 3,750 | 3,680 | 3,750 | 1,100 |
| 2015/04/10 | 3,720 | 3,720 | 3,630 | 3,630 | 300 |
| 2015/04/08 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2015/04/07 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2015/04/06 | 3,720 | 3,720 | 3,700 | 3,705 | 300 |
| 2015/04/03 | 3,745 | 3,745 | 3,745 | 3,745 | 500 |
| 2015/03/31 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2015/03/30 | 3,745 | 3,745 | 3,740 | 3,740 | 200 |
| 2015/03/27 | 3,700 | 3,710 | 3,660 | 3,660 | 500 |
| 2015/03/26 | 3,685 | 3,685 | 3,685 | 3,685 | 1,500 |
| 2015/03/25 | 3,685 | 3,685 | 3,685 | 3,685 | 700 |
| 2015/03/24 | 3,505 | 3,605 | 3,505 | 3,600 | 700 |
| 2015/03/23 | 3,585 | 3,585 | 3,500 | 3,575 | 1,500 |
| 2015/03/20 | 3,625 | 3,625 | 3,530 | 3,585 | 3,300 |
| 2015/03/19 | 3,665 | 3,665 | 3,625 | 3,625 | 1,300 |
| 2015/03/18 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2015/03/17 | 3,680 | 3,680 | 3,650 | 3,650 | 300 |
| 2015/03/16 | 3,680 | 3,770 | 3,680 | 3,770 | 1,000 |
| 2015/03/13 | 3,700 | 3,700 | 3,680 | 3,680 | 200 |
| 2015/03/12 | 3,710 | 3,770 | 3,710 | 3,770 | 300 |
| 2015/03/11 | 3,780 | 3,780 | 3,770 | 3,770 | 200 |
| 2015/03/10 | 3,720 | 3,730 | 3,720 | 3,730 | 300 |
| 2015/03/09 | 3,685 | 3,700 | 3,685 | 3,700 | 300 |
| 2015/03/06 | 3,700 | 3,705 | 3,700 | 3,700 | 500 |
| 2015/03/05 | 3,730 | 3,730 | 3,690 | 3,690 | 1,600 |
| 2015/03/04 | 3,705 | 3,710 | 3,685 | 3,710 | 1,600 |
| 2015/03/03 | 3,790 | 3,790 | 3,710 | 3,710 | 300 |
| 2015/03/02 | 3,795 | 3,830 | 3,770 | 3,770 | 1,200 |
| 2015/02/27 | 3,685 | 3,735 | 3,680 | 3,735 | 600 |
| 2015/02/26 | 3,710 | 3,710 | 3,670 | 3,685 | 700 |
| 2015/02/25 | 3,675 | 3,710 | 3,620 | 3,710 | 4,300 |
| 2015/02/24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2015/02/20 | 3,775 | 3,775 | 3,705 | 3,705 | 200 |
| 2015/02/19 | 3,780 | 3,780 | 3,775 | 3,775 | 400 |
| 2015/02/18 | 3,710 | 3,710 | 3,710 | 3,710 | 300 |
| 2015/02/17 | 3,705 | 3,710 | 3,705 | 3,710 | 200 |
| 2015/02/16 | 3,750 | 3,750 | 3,710 | 3,710 | 300 |
| 2015/02/13 | 3,700 | 3,740 | 3,700 | 3,720 | 1,000 |
| 2015/02/12 | 3,750 | 3,770 | 3,730 | 3,730 | 500 |
| 2015/02/09 | 3,720 | 3,720 | 3,710 | 3,710 | 200 |
| 2015/02/06 | 3,710 | 3,710 | 3,710 | 3,710 | 300 |
| 2015/02/05 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2015/02/04 | 3,700 | 3,705 | 3,700 | 3,700 | 1,300 |
| 2015/02/03 | 3,750 | 3,750 | 3,705 | 3,705 | 200 |
| 2015/02/02 | 3,715 | 3,745 | 3,710 | 3,710 | 400 |
| 2015/01/30 | 3,720 | 3,720 | 3,720 | 3,720 | 900 |
| 2015/01/29 | 3,715 | 3,720 | 3,715 | 3,720 | 400 |
| 2015/01/28 | 3,765 | 3,765 | 3,765 | 3,765 | 300 |
| 2015/01/27 | 3,770 | 3,770 | 3,725 | 3,725 | 400 |
| 2015/01/26 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2015/01/23 | 3,800 | 3,800 | 3,725 | 3,745 | 1,100 |
| 2015/01/22 | 3,725 | 3,775 | 3,725 | 3,775 | 400 |
| 2015/01/21 | 3,820 | 3,820 | 3,735 | 3,735 | 600 |
| 2015/01/20 | 3,670 | 3,725 | 3,670 | 3,725 | 300 |
| 2015/01/19 | 3,760 | 3,760 | 3,600 | 3,670 | 800 |
| 2015/01/16 | 3,740 | 3,765 | 3,740 | 3,765 | 300 |
| 2015/01/15 | 3,600 | 3,800 | 3,600 | 3,800 | 2,100 |
| 2015/01/14 | 3,670 | 3,670 | 3,605 | 3,605 | 800 |
| 2015/01/13 | 3,705 | 3,705 | 3,650 | 3,650 | 1,800 |
| 2015/01/09 | 3,730 | 3,765 | 3,720 | 3,720 | 400 |
| 2015/01/08 | 3,760 | 3,765 | 3,740 | 3,765 | 600 |
| 2015/01/07 | 3,710 | 3,765 | 3,700 | 3,760 | 1,100 |
| 2015/01/06 | 3,770 | 3,770 | 3,700 | 3,725 | 3,200 |
| 2015/01/05 | 3,750 | 3,810 | 3,750 | 3,770 | 1,700 |