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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,175 | 3,300 | 3,175 | 3,200 | 1,900 |
| 2022/12/29 | 3,190 | 3,220 | 3,120 | 3,175 | 2,600 |
| 2022/12/28 | 3,290 | 3,300 | 3,210 | 3,230 | 3,900 |
| 2022/12/27 | 3,295 | 3,295 | 3,250 | 3,280 | 2,400 |
| 2022/12/26 | 3,210 | 3,270 | 3,195 | 3,270 | 2,300 |
| 2022/12/23 | 3,200 | 3,200 | 3,080 | 3,180 | 3,400 |
| 2022/12/22 | 3,150 | 3,290 | 3,150 | 3,200 | 1,800 |
| 2022/12/21 | 3,170 | 3,190 | 3,110 | 3,145 | 5,300 |
| 2022/12/20 | 3,315 | 3,340 | 3,045 | 3,210 | 7,200 |
| 2022/12/19 | 3,400 | 3,400 | 3,315 | 3,320 | 4,000 |
| 2022/12/16 | 3,540 | 3,540 | 3,415 | 3,440 | 2,500 |
| 2022/12/15 | 3,650 | 3,650 | 3,470 | 3,555 | 2,800 |
| 2022/12/14 | 3,635 | 3,640 | 3,510 | 3,510 | 1,400 |
| 2022/12/13 | 3,570 | 3,625 | 3,570 | 3,575 | 1,500 |
| 2022/12/12 | 3,800 | 3,800 | 3,530 | 3,545 | 7,700 |
| 2022/12/09 | 3,780 | 3,890 | 3,755 | 3,805 | 9,300 |
| 2022/12/08 | 3,560 | 3,735 | 3,555 | 3,735 | 5,500 |
| 2022/12/07 | 3,590 | 3,600 | 3,525 | 3,560 | 1,300 |
| 2022/12/06 | 3,710 | 3,750 | 3,525 | 3,590 | 7,700 |
| 2022/12/05 | 3,440 | 3,635 | 3,440 | 3,635 | 8,200 |
| 2022/12/02 | 3,380 | 3,440 | 3,320 | 3,440 | 3,700 |
| 2022/12/01 | 3,330 | 3,380 | 3,330 | 3,380 | 900 |
| 2022/11/30 | 3,280 | 3,315 | 3,275 | 3,315 | 2,300 |
| 2022/11/29 | 3,275 | 3,275 | 3,215 | 3,250 | 1,500 |
| 2022/11/28 | 3,280 | 3,280 | 3,250 | 3,260 | 600 |
| 2022/11/25 | 3,300 | 3,300 | 3,240 | 3,280 | 1,600 |
| 2022/11/24 | 3,255 | 3,320 | 3,215 | 3,300 | 3,000 |
| 2022/11/22 | 3,310 | 3,310 | 3,225 | 3,255 | 2,000 |
| 2022/11/21 | 3,330 | 3,330 | 3,230 | 3,280 | 2,300 |
| 2022/11/18 | 3,390 | 3,390 | 3,280 | 3,315 | 2,600 |
| 2022/11/17 | 3,260 | 3,400 | 3,250 | 3,390 | 6,700 |
| 2022/11/16 | 3,145 | 3,295 | 3,135 | 3,295 | 9,000 |
| 2022/11/15 | 3,120 | 3,140 | 3,055 | 3,125 | 9,000 |
| 2022/11/14 | 2,958 | 3,085 | 2,830 | 3,000 | 11,600 |
| 2022/11/11 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 |
| 2022/11/10 | 3,025 | 3,030 | 3,005 | 3,030 | 900 |
| 2022/11/09 | 3,005 | 3,060 | 3,005 | 3,025 | 1,300 |
| 2022/11/08 | 3,000 | 3,025 | 3,000 | 3,025 | 500 |
| 2022/11/07 | 3,030 | 3,030 | 2,996 | 3,015 | 1,000 |
| 2022/11/04 | 3,005 | 3,005 | 2,970 | 2,995 | 1,100 |
| 2022/11/02 | 3,020 | 3,025 | 3,015 | 3,015 | 900 |
| 2022/11/01 | 3,050 | 3,050 | 3,040 | 3,040 | 500 |
| 2022/10/31 | 3,145 | 3,145 | 2,997 | 3,040 | 2,200 |
| 2022/10/28 | 3,145 | 3,145 | 3,015 | 3,085 | 2,100 |
| 2022/10/27 | 3,170 | 3,170 | 3,030 | 3,125 | 3,700 |
| 2022/10/26 | 3,095 | 3,160 | 3,090 | 3,160 | 4,200 |
| 2022/10/25 | 2,993 | 3,095 | 2,993 | 3,095 | 6,100 |
| 2022/10/24 | 2,901 | 2,950 | 2,901 | 2,950 | 2,700 |
| 2022/10/21 | 2,864 | 2,901 | 2,864 | 2,901 | 2,200 |
| 2022/10/20 | 2,852 | 2,898 | 2,852 | 2,898 | 700 |
| 2022/10/19 | 2,815 | 2,893 | 2,815 | 2,893 | 1,700 |
| 2022/10/18 | 2,899 | 2,899 | 2,814 | 2,829 | 3,500 |
| 2022/10/17 | 2,858 | 2,870 | 2,853 | 2,870 | 600 |
| 2022/10/14 | 2,893 | 2,893 | 2,858 | 2,861 | 500 |
| 2022/10/13 | 2,895 | 2,895 | 2,870 | 2,870 | 600 |
| 2022/10/12 | 2,846 | 2,900 | 2,846 | 2,900 | 1,700 |
| 2022/10/11 | 2,877 | 2,877 | 2,843 | 2,874 | 1,000 |
| 2022/10/07 | 2,879 | 2,879 | 2,829 | 2,879 | 900 |
| 2022/10/06 | 2,807 | 2,879 | 2,801 | 2,879 | 3,500 |
| 2022/10/05 | 2,825 | 2,825 | 2,815 | 2,815 | 300 |
| 2022/10/04 | 2,820 | 2,825 | 2,820 | 2,825 | 500 |
| 2022/10/03 | 2,808 | 2,839 | 2,808 | 2,815 | 800 |
| 2022/09/30 | 2,828 | 2,828 | 2,828 | 2,828 | 100 |
| 2022/09/29 | 2,809 | 2,810 | 2,771 | 2,800 | 1,600 |
| 2022/09/28 | 2,816 | 2,816 | 2,773 | 2,802 | 1,500 |
| 2022/09/27 | 2,836 | 2,836 | 2,771 | 2,771 | 800 |
| 2022/09/26 | 2,818 | 2,827 | 2,781 | 2,790 | 2,000 |
| 2022/09/22 | 2,836 | 2,841 | 2,791 | 2,818 | 1,000 |
| 2022/09/21 | 2,802 | 2,831 | 2,800 | 2,828 | 1,100 |
| 2022/09/20 | 2,850 | 2,850 | 2,820 | 2,832 | 1,800 |
| 2022/09/16 | 2,850 | 2,850 | 2,838 | 2,838 | 1,500 |
| 2022/09/15 | 2,796 | 2,835 | 2,781 | 2,835 | 1,000 |
| 2022/09/14 | 2,819 | 2,834 | 2,813 | 2,813 | 500 |
| 2022/09/13 | 2,835 | 2,848 | 2,800 | 2,836 | 3,100 |
| 2022/09/12 | 2,810 | 2,838 | 2,810 | 2,827 | 1,200 |
| 2022/09/09 | 2,793 | 2,837 | 2,783 | 2,810 | 1,300 |
| 2022/09/08 | 2,769 | 2,848 | 2,769 | 2,819 | 900 |
| 2022/09/07 | 2,810 | 2,815 | 2,750 | 2,769 | 2,800 |
| 2022/09/06 | 2,837 | 2,837 | 2,810 | 2,810 | 700 |
| 2022/09/05 | 2,792 | 2,832 | 2,792 | 2,815 | 1,200 |
| 2022/09/02 | 2,793 | 2,793 | 2,791 | 2,791 | 1,700 |
| 2022/09/01 | 2,825 | 2,825 | 2,791 | 2,791 | 1,400 |
| 2022/08/31 | 2,819 | 2,830 | 2,817 | 2,830 | 1,200 |
| 2022/08/30 | 2,854 | 2,854 | 2,788 | 2,804 | 2,200 |
| 2022/08/29 | 2,771 | 2,810 | 2,770 | 2,780 | 2,800 |
| 2022/08/26 | 2,849 | 2,880 | 2,835 | 2,835 | 1,100 |
| 2022/08/25 | 2,834 | 2,835 | 2,825 | 2,825 | 900 |
| 2022/08/24 | 2,800 | 2,830 | 2,788 | 2,818 | 2,700 |
| 2022/08/23 | 2,805 | 2,830 | 2,788 | 2,829 | 1,200 |
| 2022/08/22 | 2,810 | 2,810 | 2,780 | 2,805 | 3,000 |
| 2022/08/19 | 2,853 | 2,853 | 2,790 | 2,810 | 4,000 |
| 2022/08/18 | 2,833 | 2,885 | 2,833 | 2,859 | 1,900 |
| 2022/08/17 | 2,902 | 2,905 | 2,808 | 2,863 | 5,400 |
| 2022/08/16 | 2,713 | 2,902 | 2,713 | 2,892 | 8,300 |
| 2022/08/15 | 2,700 | 2,720 | 2,678 | 2,710 | 14,200 |
| 2022/08/12 | 2,620 | 2,650 | 2,606 | 2,650 | 3,600 |
| 2022/08/10 | 2,612 | 2,612 | 2,600 | 2,600 | 600 |
| 2022/08/09 | 2,615 | 2,626 | 2,600 | 2,612 | 1,200 |
| 2022/08/08 | 2,588 | 2,618 | 2,588 | 2,618 | 3,100 |
| 2022/08/05 | 2,571 | 2,588 | 2,534 | 2,588 | 2,400 |
| 2022/08/04 | 2,534 | 2,596 | 2,534 | 2,578 | 1,600 |
| 2022/08/03 | 2,495 | 2,528 | 2,495 | 2,528 | 700 |
| 2022/08/02 | 2,527 | 2,527 | 2,457 | 2,473 | 3,100 |
| 2022/08/01 | 2,496 | 2,520 | 2,450 | 2,495 | 3,200 |
| 2022/07/29 | 2,546 | 2,554 | 2,496 | 2,496 | 3,600 |
| 2022/07/28 | 2,520 | 2,527 | 2,496 | 2,500 | 1,100 |
| 2022/07/27 | 2,499 | 2,502 | 2,478 | 2,478 | 600 |
| 2022/07/26 | 2,507 | 2,527 | 2,473 | 2,498 | 1,700 |
| 2022/07/25 | 2,500 | 2,510 | 2,450 | 2,457 | 3,600 |
| 2022/07/22 | 2,503 | 2,503 | 2,497 | 2,500 | 500 |
| 2022/07/21 | 2,521 | 2,525 | 2,508 | 2,508 | 900 |
| 2022/07/20 | 2,591 | 2,591 | 2,531 | 2,550 | 1,900 |
| 2022/07/19 | 2,500 | 2,559 | 2,500 | 2,559 | 1,400 |
| 2022/07/15 | 2,491 | 2,540 | 2,466 | 2,466 | 1,200 |
| 2022/07/14 | 2,400 | 2,500 | 2,400 | 2,476 | 1,000 |
| 2022/07/13 | 2,367 | 2,447 | 2,367 | 2,400 | 2,000 |
| 2022/07/12 | 2,396 | 2,397 | 2,353 | 2,386 | 1,200 |
| 2022/07/11 | 2,361 | 2,385 | 2,353 | 2,375 | 3,800 |
| 2022/07/08 | 2,360 | 2,442 | 2,356 | 2,356 | 3,000 |
| 2022/07/07 | 2,432 | 2,433 | 2,351 | 2,355 | 6,700 |
| 2022/07/06 | 2,500 | 2,500 | 2,432 | 2,432 | 2,400 |
| 2022/07/05 | 2,549 | 2,549 | 2,450 | 2,500 | 3,100 |
| 2022/07/04 | 2,523 | 2,523 | 2,475 | 2,483 | 1,900 |
| 2022/07/01 | 2,524 | 2,524 | 2,350 | 2,473 | 5,100 |
| 2022/06/30 | 2,577 | 2,577 | 2,540 | 2,540 | 1,600 |
| 2022/06/29 | 2,599 | 2,599 | 2,550 | 2,577 | 5,000 |
| 2022/06/28 | 2,638 | 2,655 | 2,638 | 2,645 | 2,800 |
| 2022/06/27 | 2,650 | 2,655 | 2,596 | 2,640 | 2,700 |
| 2022/06/24 | 2,600 | 2,600 | 2,586 | 2,594 | 900 |
| 2022/06/23 | 2,584 | 2,592 | 2,562 | 2,590 | 1,600 |
| 2022/06/22 | 2,591 | 2,591 | 2,584 | 2,584 | 900 |
| 2022/06/21 | 2,580 | 2,645 | 2,580 | 2,625 | 2,400 |
| 2022/06/20 | 2,644 | 2,646 | 2,596 | 2,596 | 900 |
| 2022/06/17 | 2,648 | 2,689 | 2,580 | 2,636 | 2,400 |
| 2022/06/16 | 2,710 | 2,730 | 2,678 | 2,678 | 3,400 |
| 2022/06/15 | 2,700 | 2,722 | 2,694 | 2,710 | 3,800 |
| 2022/06/14 | 2,714 | 2,714 | 2,680 | 2,680 | 2,200 |
| 2022/06/13 | 2,703 | 2,743 | 2,700 | 2,715 | 600 |
| 2022/06/10 | 2,748 | 2,748 | 2,700 | 2,747 | 600 |
| 2022/06/09 | 2,712 | 2,755 | 2,706 | 2,748 | 1,800 |
| 2022/06/08 | 2,701 | 2,729 | 2,652 | 2,702 | 2,900 |
| 2022/06/07 | 2,698 | 2,747 | 2,698 | 2,700 | 1,600 |
| 2022/06/06 | 2,735 | 2,744 | 2,700 | 2,721 | 1,400 |
| 2022/06/03 | 2,735 | 2,775 | 2,700 | 2,747 | 2,300 |
| 2022/06/02 | 2,728 | 2,735 | 2,705 | 2,735 | 1,000 |
| 2022/06/01 | 2,763 | 2,765 | 2,728 | 2,728 | 1,200 |
| 2022/05/31 | 2,751 | 2,770 | 2,736 | 2,763 | 6,500 |
| 2022/05/30 | 2,700 | 2,750 | 2,694 | 2,750 | 3,700 |
| 2022/05/27 | 2,750 | 2,760 | 2,651 | 2,673 | 6,000 |
| 2022/05/26 | 2,668 | 2,710 | 2,660 | 2,710 | 5,700 |
| 2022/05/25 | 2,600 | 2,660 | 2,600 | 2,627 | 7,200 |
| 2022/05/24 | 2,545 | 2,649 | 2,545 | 2,550 | 3,800 |
| 2022/05/23 | 2,461 | 2,545 | 2,461 | 2,545 | 2,100 |
| 2022/05/20 | 2,450 | 2,480 | 2,420 | 2,431 | 1,900 |
| 2022/05/19 | 2,402 | 2,462 | 2,350 | 2,462 | 2,100 |
| 2022/05/18 | 2,491 | 2,491 | 2,438 | 2,450 | 2,600 |
| 2022/05/17 | 2,521 | 2,521 | 2,420 | 2,491 | 2,700 |
| 2022/05/16 | 2,530 | 2,669 | 2,511 | 2,520 | 5,200 |
| 2022/05/13 | 2,389 | 2,480 | 2,374 | 2,480 | 2,800 |
| 2022/05/12 | 2,408 | 2,429 | 2,333 | 2,389 | 1,200 |
| 2022/05/11 | 2,367 | 2,410 | 2,314 | 2,410 | 2,700 |
| 2022/05/10 | 2,430 | 2,430 | 2,366 | 2,385 | 800 |
| 2022/05/09 | 2,450 | 2,450 | 2,409 | 2,435 | 600 |
| 2022/05/06 | 2,399 | 2,471 | 2,355 | 2,400 | 2,500 |
| 2022/05/02 | 2,386 | 2,405 | 2,386 | 2,400 | 1,300 |
| 2022/04/28 | 2,375 | 2,387 | 2,352 | 2,384 | 1,800 |
| 2022/04/27 | 2,408 | 2,408 | 2,300 | 2,325 | 4,300 |
| 2022/04/26 | 2,464 | 2,464 | 2,408 | 2,408 | 1,300 |
| 2022/04/25 | 2,468 | 2,468 | 2,401 | 2,436 | 1,500 |
| 2022/04/22 | 2,499 | 2,499 | 2,434 | 2,469 | 1,000 |
| 2022/04/21 | 2,450 | 2,480 | 2,450 | 2,480 | 1,100 |
| 2022/04/20 | 2,415 | 2,447 | 2,415 | 2,420 | 900 |
| 2022/04/19 | 2,390 | 2,429 | 2,390 | 2,415 | 700 |
| 2022/04/18 | 2,404 | 2,405 | 2,383 | 2,390 | 1,500 |
| 2022/04/15 | 2,470 | 2,470 | 2,434 | 2,436 | 1,200 |
| 2022/04/14 | 2,396 | 2,489 | 2,394 | 2,489 | 3,600 |
| 2022/04/13 | 2,361 | 2,361 | 2,361 | 2,361 | 700 |
| 2022/04/12 | 2,370 | 2,388 | 2,370 | 2,371 | 600 |
| 2022/04/11 | 2,394 | 2,398 | 2,369 | 2,398 | 800 |
| 2022/04/08 | 2,379 | 2,386 | 2,368 | 2,386 | 1,700 |
| 2022/04/07 | 2,406 | 2,407 | 2,368 | 2,390 | 3,800 |
| 2022/04/06 | 2,450 | 2,490 | 2,412 | 2,441 | 3,600 |
| 2022/04/05 | 2,560 | 2,560 | 2,533 | 2,533 | 3,500 |
| 2022/04/04 | 2,547 | 2,569 | 2,545 | 2,561 | 1,400 |
| 2022/04/01 | 2,575 | 2,575 | 2,550 | 2,570 | 1,500 |
| 2022/03/31 | 2,600 | 2,600 | 2,511 | 2,570 | 5,500 |
| 2022/03/30 | 2,430 | 2,500 | 2,430 | 2,499 | 7,900 |
| 2022/03/29 | 2,400 | 2,419 | 2,388 | 2,402 | 2,200 |
| 2022/03/28 | 2,390 | 2,390 | 2,351 | 2,387 | 1,900 |
| 2022/03/25 | 2,390 | 2,390 | 2,313 | 2,369 | 3,500 |
| 2022/03/24 | 2,395 | 2,396 | 2,382 | 2,389 | 1,100 |
| 2022/03/23 | 2,384 | 2,430 | 2,370 | 2,374 | 7,000 |
| 2022/03/22 | 2,312 | 2,400 | 2,312 | 2,352 | 6,600 |
| 2022/03/18 | 2,261 | 2,290 | 2,255 | 2,284 | 2,400 |
| 2022/03/17 | 2,229 | 2,275 | 2,219 | 2,257 | 3,500 |
| 2022/03/16 | 2,193 | 2,223 | 2,190 | 2,222 | 1,000 |
| 2022/03/15 | 2,220 | 2,222 | 2,194 | 2,194 | 1,600 |
| 2022/03/14 | 2,211 | 2,211 | 2,194 | 2,194 | 500 |
| 2022/03/11 | 2,182 | 2,227 | 2,182 | 2,227 | 500 |
| 2022/03/10 | 2,219 | 2,235 | 2,209 | 2,230 | 2,400 |
| 2022/03/09 | 2,151 | 2,203 | 2,151 | 2,198 | 2,400 |
| 2022/03/08 | 2,220 | 2,220 | 2,160 | 2,161 | 2,300 |
| 2022/03/07 | 2,239 | 2,239 | 2,138 | 2,236 | 5,500 |
| 2022/03/04 | 2,232 | 2,240 | 2,205 | 2,240 | 2,800 |
| 2022/03/03 | 2,194 | 2,234 | 2,193 | 2,234 | 3,800 |
| 2022/03/02 | 2,165 | 2,190 | 2,160 | 2,190 | 1,800 |
| 2022/03/01 | 2,160 | 2,166 | 2,160 | 2,166 | 700 |
| 2022/02/28 | 2,155 | 2,160 | 2,137 | 2,160 | 1,500 |
| 2022/02/25 | 2,160 | 2,163 | 2,110 | 2,155 | 2,700 |
| 2022/02/24 | 2,156 | 2,156 | 2,100 | 2,100 | 2,600 |
| 2022/02/22 | 2,199 | 2,199 | 2,156 | 2,162 | 2,200 |
| 2022/02/21 | 2,201 | 2,217 | 2,200 | 2,205 | 2,000 |
| 2022/02/18 | 2,267 | 2,267 | 2,153 | 2,240 | 7,500 |
| 2022/02/17 | 2,197 | 2,300 | 2,197 | 2,230 | 16,800 |
| 2022/02/16 | 2,140 | 2,195 | 2,140 | 2,180 | 16,000 |
| 2022/02/15 | 2,089 | 2,132 | 2,063 | 2,132 | 20,700 |
| 2022/02/14 | 1,921 | 1,969 | 1,890 | 1,959 | 3,700 |
| 2022/02/10 | 1,925 | 1,925 | 1,921 | 1,921 | 300 |
| 2022/02/09 | 1,920 | 1,946 | 1,920 | 1,946 | 1,700 |
| 2022/02/08 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
| 2022/02/07 | 1,920 | 1,948 | 1,920 | 1,920 | 900 |
| 2022/02/04 | 1,942 | 1,942 | 1,900 | 1,920 | 1,800 |
| 2022/02/03 | 1,927 | 1,927 | 1,927 | 1,927 | 100 |
| 2022/02/02 | 1,920 | 1,931 | 1,920 | 1,927 | 1,000 |
| 2022/02/01 | 1,923 | 1,930 | 1,923 | 1,929 | 400 |
| 2022/01/31 | 1,938 | 1,938 | 1,911 | 1,927 | 900 |
| 2022/01/28 | 1,959 | 1,959 | 1,901 | 1,917 | 900 |
| 2022/01/27 | 1,942 | 1,942 | 1,900 | 1,942 | 1,100 |
| 2022/01/26 | 1,957 | 1,957 | 1,913 | 1,942 | 1,800 |
| 2022/01/25 | 1,969 | 1,969 | 1,900 | 1,905 | 6,700 |
| 2022/01/24 | 1,920 | 1,929 | 1,910 | 1,929 | 1,800 |
| 2022/01/21 | 1,936 | 1,936 | 1,916 | 1,926 | 1,500 |
| 2022/01/20 | 1,962 | 1,973 | 1,900 | 1,942 | 5,500 |
| 2022/01/19 | 1,968 | 1,970 | 1,963 | 1,970 | 1,200 |
| 2022/01/18 | 1,980 | 1,997 | 1,970 | 1,970 | 1,200 |
| 2022/01/17 | 1,959 | 1,980 | 1,950 | 1,979 | 1,900 |
| 2022/01/14 | 1,990 | 1,990 | 1,961 | 1,970 | 3,000 |
| 2022/01/13 | 2,004 | 2,020 | 1,990 | 1,990 | 1,700 |
| 2022/01/12 | 2,022 | 2,030 | 2,000 | 2,011 | 2,800 |
| 2022/01/11 | 2,055 | 2,056 | 2,027 | 2,027 | 1,800 |
| 2022/01/07 | 2,059 | 2,059 | 2,054 | 2,054 | 2,000 |
| 2022/01/06 | 2,059 | 2,060 | 2,055 | 2,059 | 1,200 |
| 2022/01/05 | 2,075 | 2,077 | 2,064 | 2,076 | 1,000 |
| 2022/01/04 | 2,089 | 2,089 | 2,053 | 2,088 | 3,100 |