5741 (株)UACJ の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 240 | 242 | 236 | 237 | 525,000 | 2,370 |
2010-12-29 | 242 | 243 | 240 | 241 | 371,000 | 2,410 |
2010-12-28 | 240 | 243 | 237 | 241 | 410,000 | 2,410 |
2010-12-27 | 238 | 238 | 236 | 238 | 454,000 | 2,380 |
2010-12-24 | 238 | 238 | 235 | 237 | 390,000 | 2,370 |
2010-12-22 | 238 | 240 | 236 | 237 | 785,000 | 2,370 |
2010-12-21 | 234 | 238 | 234 | 237 | 371,000 | 2,370 |
2010-12-20 | 238 | 240 | 234 | 236 | 604,000 | 2,360 |
2010-12-17 | 242 | 242 | 238 | 240 | 551,000 | 2,400 |
2010-12-16 | 241 | 243 | 240 | 241 | 644,000 | 2,410 |
2010-12-15 | 245 | 245 | 238 | 242 | 1,111,000 | 2,420 |
2010-12-14 | 240 | 244 | 239 | 243 | 1,509,000 | 2,430 |
2010-12-13 | 234 | 239 | 233 | 239 | 1,081,000 | 2,390 |
2010-12-10 | 234 | 237 | 232 | 233 | 1,428,000 | 2,330 |
2010-12-09 | 234 | 235 | 232 | 235 | 1,571,000 | 2,350 |
2010-12-08 | 230 | 234 | 230 | 233 | 1,190,000 | 2,330 |
2010-12-07 | 229 | 230 | 227 | 228 | 697,000 | 2,280 |
2010-12-06 | 227 | 232 | 226 | 231 | 1,893,000 | 2,310 |
2010-12-03 | 224 | 226 | 220 | 225 | 2,069,000 | 2,250 |
2010-12-02 | 222 | 223 | 219 | 223 | 1,260,000 | 2,230 |
2010-12-01 | 218 | 219 | 216 | 219 | 472,000 | 2,190 |
2010-11-30 | 224 | 224 | 215 | 218 | 1,072,000 | 2,180 |
2010-11-29 | 226 | 226 | 222 | 224 | 814,000 | 2,240 |
2010-11-26 | 230 | 230 | 220 | 222 | 1,168,000 | 2,220 |
2010-11-25 | 231 | 233 | 227 | 232 | 1,280,000 | 2,320 |
2010-11-24 | 216 | 230 | 215 | 229 | 1,583,000 | 2,290 |
2010-11-22 | 218 | 222 | 215 | 221 | 1,013,000 | 2,210 |
2010-11-19 | 219 | 219 | 214 | 216 | 921,000 | 2,160 |
2010-11-18 | 213 | 217 | 213 | 216 | 580,000 | 2,160 |
2010-11-17 | 212 | 214 | 210 | 213 | 607,000 | 2,130 |
2010-11-16 | 215 | 216 | 212 | 214 | 854,000 | 2,140 |
2010-11-15 | 217 | 217 | 209 | 212 | 961,000 | 2,120 |
2010-11-12 | 214 | 217 | 213 | 216 | 656,000 | 2,160 |
2010-11-11 | 218 | 220 | 213 | 214 | 1,092,000 | 2,140 |
2010-11-10 | 217 | 220 | 216 | 217 | 1,179,000 | 2,170 |
2010-11-09 | 220 | 222 | 214 | 216 | 3,216,000 | 2,160 |
2010-11-08 | 231 | 234 | 228 | 234 | 1,002,000 | 2,340 |
2010-11-05 | 219 | 226 | 219 | 226 | 649,000 | 2,260 |
2010-11-04 | 214 | 219 | 214 | 215 | 502,000 | 2,150 |
2010-11-02 | 220 | 221 | 212 | 212 | 483,000 | 2,120 |
2010-11-01 | 209 | 220 | 209 | 215 | 420,000 | 2,150 |
2010-10-29 | 216 | 218 | 210 | 213 | 464,000 | 2,130 |
2010-10-28 | 219 | 221 | 217 | 218 | 445,000 | 2,180 |
2010-10-27 | 221 | 223 | 219 | 220 | 416,000 | 2,200 |
2010-10-26 | 228 | 228 | 220 | 222 | 443,000 | 2,220 |
2010-10-25 | 226 | 227 | 224 | 227 | 265,000 | 2,270 |
2010-10-22 | 227 | 229 | 226 | 226 | 414,000 | 2,260 |
2010-10-21 | 230 | 232 | 226 | 227 | 460,000 | 2,270 |
2010-10-20 | 226 | 227 | 222 | 225 | 211,000 | 2,250 |
2010-10-19 | 227 | 229 | 226 | 226 | 320,000 | 2,260 |
2010-10-18 | 221 | 227 | 221 | 227 | 479,000 | 2,270 |
2010-10-15 | 227 | 227 | 221 | 221 | 386,000 | 2,210 |
2010-10-14 | 223 | 229 | 222 | 229 | 939,000 | 2,290 |
2010-10-13 | 223 | 226 | 220 | 220 | 834,000 | 2,200 |
2010-10-12 | 235 | 235 | 222 | 222 | 692,000 | 2,220 |
2010-10-08 | 230 | 234 | 229 | 231 | 781,000 | 2,310 |
2010-10-07 | 228 | 233 | 228 | 230 | 995,000 | 2,300 |
2010-10-06 | 225 | 231 | 224 | 231 | 1,078,000 | 2,310 |
2010-10-05 | 223 | 227 | 221 | 223 | 612,000 | 2,230 |
2010-10-04 | 234 | 234 | 224 | 225 | 655,000 | 2,250 |
2010-10-01 | 232 | 234 | 229 | 232 | 575,000 | 2,320 |
2010-09-30 | 240 | 240 | 232 | 233 | 567,000 | 2,330 |
2010-09-29 | 239 | 242 | 237 | 240 | 698,000 | 2,400 |
2010-09-28 | 235 | 237 | 233 | 234 | 495,000 | 2,340 |
2010-09-27 | 233 | 237 | 231 | 237 | 491,000 | 2,370 |
2010-09-24 | 230 | 234 | 226 | 230 | 762,000 | 2,300 |
2010-09-22 | 233 | 236 | 231 | 233 | 561,000 | 2,330 |
2010-09-21 | 242 | 243 | 233 | 239 | 630,000 | 2,390 |
2010-09-17 | 240 | 242 | 239 | 240 | 460,000 | 2,400 |
2010-09-16 | 244 | 245 | 239 | 241 | 666,000 | 2,410 |
2010-09-15 | 239 | 246 | 234 | 243 | 1,444,000 | 2,430 |
2010-09-14 | 235 | 244 | 233 | 242 | 1,498,000 | 2,420 |
2010-09-13 | 226 | 239 | 226 | 239 | 2,275,000 | 2,390 |
2010-09-10 | 224 | 226 | 222 | 224 | 888,000 | 2,240 |
2010-09-09 | 222 | 224 | 220 | 223 | 373,000 | 2,230 |
2010-09-08 | 218 | 223 | 218 | 220 | 643,000 | 2,200 |
2010-09-07 | 217 | 228 | 215 | 224 | 1,089,000 | 2,240 |
2010-09-06 | 212 | 218 | 211 | 218 | 538,000 | 2,180 |
2010-09-03 | 212 | 213 | 209 | 210 | 891,000 | 2,100 |
2010-09-02 | 218 | 219 | 208 | 214 | 934,000 | 2,140 |
2010-09-01 | 208 | 213 | 207 | 212 | 896,000 | 2,120 |
2010-08-31 | 209 | 213 | 206 | 207 | 1,107,000 | 2,070 |
2010-08-30 | 206 | 213 | 205 | 213 | 1,968,000 | 2,130 |
2010-08-27 | 199 | 205 | 197 | 201 | 1,727,000 | 2,010 |
2010-08-26 | 210 | 212 | 199 | 201 | 2,163,000 | 2,010 |
2010-08-25 | 213 | 216 | 207 | 210 | 1,204,000 | 2,100 |
2010-08-24 | 213 | 219 | 212 | 216 | 678,000 | 2,160 |
2010-08-23 | 220 | 221 | 215 | 217 | 742,000 | 2,170 |
2010-08-20 | 225 | 228 | 220 | 222 | 569,000 | 2,220 |
2010-08-19 | 225 | 231 | 225 | 229 | 1,006,000 | 2,290 |
2010-08-18 | 229 | 231 | 227 | 229 | 517,000 | 2,290 |
2010-08-17 | 227 | 229 | 221 | 226 | 1,186,000 | 2,260 |
2010-08-16 | 235 | 237 | 232 | 232 | 510,000 | 2,320 |
2010-08-13 | 247 | 247 | 234 | 237 | 922,000 | 2,370 |
2010-08-12 | 232 | 247 | 230 | 245 | 776,000 | 2,450 |
2010-08-11 | 246 | 249 | 236 | 237 | 759,000 | 2,370 |
2010-08-10 | 257 | 257 | 247 | 250 | 652,000 | 2,500 |
2010-08-09 | 243 | 254 | 243 | 252 | 1,095,000 | 2,520 |
2010-08-06 | 244 | 254 | 241 | 246 | 2,307,000 | 2,460 |
2010-08-05 | 242 | 242 | 224 | 228 | 1,813,000 | 2,280 |
2010-08-04 | 240 | 242 | 236 | 239 | 838,000 | 2,390 |
2010-08-03 | 244 | 244 | 238 | 240 | 900,000 | 2,400 |
2010-08-02 | 234 | 240 | 234 | 238 | 569,000 | 2,380 |
2010-07-30 | 241 | 246 | 232 | 233 | 697,000 | 2,330 |
2010-07-29 | 243 | 248 | 241 | 242 | 401,000 | 2,420 |
2010-07-28 | 238 | 249 | 235 | 246 | 733,000 | 2,460 |
2010-07-27 | 234 | 240 | 231 | 235 | 698,000 | 2,350 |
2010-07-26 | 246 | 246 | 233 | 236 | 547,000 | 2,360 |
2010-07-23 | 237 | 239 | 237 | 238 | 909,000 | 2,380 |
2010-07-22 | 231 | 234 | 228 | 233 | 694,000 | 2,330 |
2010-07-21 | 229 | 232 | 225 | 229 | 432,000 | 2,290 |
2010-07-20 | 220 | 226 | 220 | 224 | 575,000 | 2,240 |
2010-07-16 | 232 | 232 | 225 | 227 | 529,000 | 2,270 |
2010-07-15 | 242 | 244 | 232 | 235 | 712,000 | 2,350 |
2010-07-14 | 240 | 248 | 238 | 248 | 1,064,000 | 2,480 |
2010-07-13 | 234 | 245 | 233 | 235 | 1,158,000 | 2,350 |
2010-07-12 | 224 | 231 | 222 | 226 | 448,000 | 2,260 |
2010-07-09 | 224 | 228 | 220 | 222 | 711,000 | 2,220 |
2010-07-08 | 223 | 231 | 223 | 226 | 825,000 | 2,260 |
2010-07-07 | 222 | 223 | 216 | 217 | 595,000 | 2,170 |
2010-07-06 | 222 | 222 | 214 | 221 | 1,260,000 | 2,210 |
2010-07-05 | 222 | 227 | 219 | 226 | 1,387,000 | 2,260 |
2010-07-02 | 228 | 228 | 222 | 224 | 350,000 | 2,240 |
2010-07-01 | 234 | 235 | 223 | 224 | 549,000 | 2,240 |
2010-06-30 | 233 | 238 | 224 | 232 | 1,213,000 | 2,320 |
2010-06-29 | 254 | 254 | 241 | 244 | 746,000 | 2,440 |
2010-06-28 | 265 | 265 | 249 | 250 | 911,000 | 2,500 |
2010-06-25 | 268 | 269 | 260 | 261 | 692,000 | 2,610 |
2010-06-24 | 274 | 274 | 268 | 273 | 583,000 | 2,730 |
2010-06-23 | 273 | 274 | 265 | 270 | 526,000 | 2,700 |
2010-06-22 | 270 | 276 | 268 | 272 | 702,000 | 2,720 |
2010-06-21 | 265 | 277 | 265 | 275 | 1,321,000 | 2,750 |
2010-06-18 | 255 | 268 | 253 | 265 | 1,094,000 | 2,650 |
2010-06-17 | 264 | 265 | 254 | 258 | 1,300,000 | 2,580 |
2010-06-16 | 268 | 276 | 264 | 267 | 1,209,000 | 2,670 |
2010-06-15 | 269 | 272 | 266 | 268 | 674,000 | 2,680 |
2010-06-14 | 265 | 269 | 263 | 266 | 624,000 | 2,660 |
2010-06-11 | 270 | 273 | 263 | 264 | 677,000 | 2,640 |
2010-06-10 | 262 | 269 | 258 | 269 | 697,000 | 2,690 |
2010-06-09 | 269 | 269 | 255 | 259 | 1,239,000 | 2,590 |
2010-06-08 | 260 | 268 | 259 | 264 | 1,391,000 | 2,640 |
2010-06-07 | 254 | 263 | 254 | 261 | 890,000 | 2,610 |
2010-06-04 | 268 | 278 | 262 | 267 | 2,211,000 | 2,670 |
2010-06-03 | 253 | 268 | 252 | 264 | 1,578,000 | 2,640 |
2010-06-02 | 253 | 258 | 250 | 251 | 913,000 | 2,510 |
2010-06-01 | 259 | 261 | 255 | 260 | 1,045,000 | 2,600 |
2010-05-31 | 250 | 263 | 247 | 260 | 2,161,000 | 2,600 |
2010-05-28 | 247 | 251 | 244 | 247 | 2,192,000 | 2,470 |
2010-05-27 | 235 | 245 | 231 | 243 | 1,054,000 | 2,430 |
2010-05-26 | 236 | 239 | 231 | 236 | 1,315,000 | 2,360 |
2010-05-25 | 238 | 238 | 225 | 229 | 1,278,000 | 2,290 |
2010-05-24 | 222 | 232 | 219 | 230 | 1,141,000 | 2,300 |
2010-05-21 | 220 | 228 | 216 | 226 | 958,000 | 2,260 |
2010-05-20 | 227 | 231 | 223 | 228 | 977,000 | 2,280 |
2010-05-19 | 213 | 229 | 211 | 228 | 1,068,000 | 2,280 |
2010-05-18 | 235 | 240 | 217 | 220 | 2,010,000 | 2,200 |
2010-05-17 | 244 | 246 | 233 | 239 | 2,255,000 | 2,390 |
2010-05-14 | 230 | 256 | 230 | 249 | 2,756,000 | 2,490 |
2010-05-13 | 235 | 239 | 232 | 234 | 1,144,000 | 2,340 |
2010-05-12 | 242 | 243 | 231 | 233 | 2,269,000 | 2,330 |
2010-05-11 | 233 | 239 | 227 | 234 | 3,372,000 | 2,340 |
2010-05-10 | 207 | 218 | 206 | 217 | 1,039,000 | 2,170 |
2010-05-07 | 203 | 211 | 194 | 207 | 1,139,000 | 2,070 |
2010-05-06 | 216 | 220 | 216 | 219 | 807,000 | 2,190 |
2010-04-30 | 224 | 226 | 223 | 224 | 571,000 | 2,240 |
2010-04-28 | 222 | 223 | 219 | 220 | 783,000 | 2,200 |
2010-04-27 | 227 | 228 | 224 | 226 | 725,000 | 2,260 |
2010-04-26 | 234 | 236 | 228 | 229 | 1,399,000 | 2,290 |
2010-04-23 | 235 | 240 | 231 | 232 | 2,970,000 | 2,320 |
2010-04-22 | 225 | 232 | 224 | 230 | 1,115,000 | 2,300 |
2010-04-21 | 215 | 226 | 214 | 225 | 926,000 | 2,250 |
2010-04-20 | 218 | 219 | 211 | 211 | 701,000 | 2,110 |
2010-04-19 | 213 | 220 | 213 | 217 | 618,000 | 2,170 |
2010-04-16 | 226 | 227 | 220 | 221 | 712,000 | 2,210 |
2010-04-15 | 232 | 233 | 220 | 224 | 2,052,000 | 2,240 |
2010-04-14 | 239 | 242 | 228 | 232 | 1,198,000 | 2,320 |
2010-04-13 | 245 | 245 | 238 | 239 | 538,000 | 2,390 |
2010-04-12 | 246 | 247 | 241 | 244 | 1,125,000 | 2,440 |
2010-04-09 | 234 | 247 | 233 | 245 | 2,606,000 | 2,450 |
2010-04-08 | 233 | 267 | 224 | 226 | 4,508,000 | 2,260 |
2010-04-07 | 238 | 239 | 230 | 234 | 821,000 | 2,340 |
2010-04-06 | 244 | 244 | 233 | 238 | 1,079,000 | 2,380 |
2010-04-05 | 240 | 244 | 239 | 243 | 774,000 | 2,430 |
2010-04-02 | 237 | 239 | 230 | 238 | 1,267,000 | 2,380 |
2010-04-01 | 227 | 235 | 227 | 234 | 1,320,000 | 2,340 |
2010-03-31 | 225 | 232 | 222 | 230 | 1,497,000 | 2,300 |
2010-03-30 | 211 | 230 | 209 | 222 | 2,473,000 | 2,220 |
2010-03-29 | 208 | 214 | 207 | 212 | 569,000 | 2,120 |
2010-03-26 | 210 | 213 | 207 | 212 | 635,000 | 2,120 |
2010-03-25 | 206 | 210 | 204 | 209 | 956,000 | 2,090 |
2010-03-24 | 215 | 215 | 204 | 206 | 1,000,000 | 2,060 |
2010-03-23 | 210 | 220 | 210 | 214 | 1,497,000 | 2,140 |
2010-03-19 | 209 | 213 | 209 | 212 | 373,000 | 2,120 |
2010-03-18 | 210 | 213 | 208 | 211 | 808,000 | 2,110 |
2010-03-17 | 205 | 212 | 204 | 210 | 1,331,000 | 2,100 |
2010-03-16 | 210 | 222 | 204 | 206 | 3,037,000 | 2,060 |
2010-03-15 | 201 | 215 | 199 | 213 | 2,931,000 | 2,130 |
2010-03-12 | 195 | 200 | 194 | 200 | 1,092,000 | 2,000 |
2010-03-11 | 200 | 202 | 195 | 200 | 1,777,000 | 2,000 |
2010-03-10 | 210 | 213 | 202 | 204 | 1,406,000 | 2,040 |
2010-03-09 | 204 | 210 | 201 | 209 | 1,519,000 | 2,090 |
2010-03-08 | 205 | 207 | 197 | 200 | 1,417,000 | 2,000 |
2010-03-05 | 205 | 208 | 200 | 201 | 1,102,000 | 2,010 |
2010-03-04 | 197 | 212 | 197 | 207 | 2,414,000 | 2,070 |
2010-03-03 | 192 | 200 | 192 | 200 | 1,164,000 | 2,000 |
2010-03-02 | 202 | 202 | 191 | 197 | 792,000 | 1,970 |
2010-03-01 | 183 | 199 | 183 | 199 | 1,228,000 | 1,990 |
2010-02-26 | 186 | 187 | 181 | 182 | 768,000 | 1,820 |
2010-02-25 | 192 | 196 | 186 | 188 | 1,377,000 | 1,880 |
2010-02-24 | 193 | 195 | 187 | 190 | 1,257,000 | 1,900 |
2010-02-23 | 195 | 202 | 192 | 196 | 1,618,000 | 1,960 |
2010-02-22 | 184 | 197 | 184 | 197 | 2,574,000 | 1,970 |
2010-02-19 | 184 | 187 | 179 | 182 | 1,852,000 | 1,820 |
2010-02-18 | 181 | 191 | 180 | 188 | 2,215,000 | 1,880 |
2010-02-17 | 179 | 181 | 176 | 179 | 1,061,000 | 1,790 |
2010-02-16 | 174 | 181 | 173 | 179 | 1,293,000 | 1,790 |
2010-02-15 | 173 | 173 | 170 | 171 | 532,000 | 1,710 |
2010-02-12 | 170 | 173 | 165 | 172 | 1,353,000 | 1,720 |
2010-02-10 | 154 | 165 | 152 | 165 | 1,065,000 | 1,650 |
2010-02-09 | 146 | 152 | 143 | 151 | 689,000 | 1,510 |
2010-02-08 | 160 | 160 | 148 | 148 | 550,000 | 1,480 |
2010-02-05 | 158 | 159 | 156 | 157 | 334,000 | 1,570 |
2010-02-04 | 161 | 166 | 157 | 163 | 719,000 | 1,630 |
2010-02-03 | 157 | 162 | 155 | 162 | 625,000 | 1,620 |
2010-02-02 | 158 | 158 | 152 | 154 | 204,000 | 1,540 |
2010-02-01 | 158 | 158 | 149 | 153 | 684,000 | 1,530 |
2010-01-29 | 157 | 159 | 156 | 157 | 359,000 | 1,570 |
2010-01-28 | 160 | 161 | 157 | 159 | 388,000 | 1,590 |
2010-01-27 | 158 | 160 | 157 | 158 | 310,000 | 1,580 |
2010-01-26 | 160 | 163 | 156 | 158 | 588,000 | 1,580 |
2010-01-25 | 157 | 161 | 154 | 158 | 487,000 | 1,580 |
2010-01-22 | 158 | 160 | 157 | 159 | 394,000 | 1,590 |
2010-01-21 | 158 | 162 | 156 | 161 | 293,000 | 1,610 |
2010-01-20 | 160 | 162 | 159 | 160 | 572,000 | 1,600 |
2010-01-19 | 159 | 160 | 156 | 157 | 361,000 | 1,570 |
2010-01-18 | 159 | 159 | 155 | 156 | 476,000 | 1,560 |
2010-01-15 | 160 | 162 | 156 | 160 | 681,000 | 1,600 |
2010-01-14 | 161 | 164 | 160 | 162 | 350,000 | 1,620 |
2010-01-13 | 166 | 167 | 163 | 163 | 530,000 | 1,630 |
2010-01-12 | 164 | 168 | 163 | 167 | 633,000 | 1,670 |
2010-01-08 | 160 | 167 | 160 | 167 | 972,000 | 1,670 |
2010-01-07 | 160 | 167 | 160 | 162 | 1,308,000 | 1,620 |
2010-01-06 | 156 | 159 | 153 | 157 | 405,000 | 1,570 |
2010-01-05 | 160 | 160 | 155 | 156 | 792,000 | 1,560 |
2010-01-04 | 156 | 160 | 151 | 157 | 785,000 | 1,570 |
分割・併合履歴 : [2017-09-27]1株→0.1株