2497 ユナイテッド(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 888,999 | 921,999 | 862,998 | 885,000 | 4,585 | 1,475 |
| 2006-12-28 | 855,000 | 951,000 | 810,999 | 909,000 | 11,022 | 1,515 |
| 2006-12-27 | 954,999 | 957,999 | 894,999 | 894,999 | 5,730 | 1,491.67 |
| 2006-12-26 | 1,040,000 | 1,050,000 | 960,000 | 994,998 | 5,366 | 1,658.33 |
| 2006-12-25 | 1,040,000 | 1,090,000 | 993,000 | 1,050,000 | 8,220 | 1,750 |
| 2006-12-22 | 1,020,000 | 1,030,000 | 925,998 | 999,999 | 11,638 | 1,666.67 |
| 2006-12-21 | 1,030,000 | 1,080,000 | 999,000 | 1,020,000 | 10,047 | 1,700 |
| 2006-12-20 | 928,998 | 975,000 | 927,999 | 975,000 | 9,157 | 1,625 |
| 2006-12-19 | 900,000 | 991,998 | 819,999 | 874,998 | 20,330 | 1,458.33 |
| 2006-12-18 | 849,000 | 921,999 | 826,998 | 919,998 | 12,182 | 1,533.33 |
| 2006-12-15 | 760,998 | 825,999 | 753,000 | 822,000 | 13,877 | 1,370 |
| 2006-12-14 | 762,000 | 775,998 | 717,999 | 741,999 | 4,111 | 1,236.67 |
| 2006-12-13 | 696,999 | 744,999 | 670,998 | 733,998 | 4,288 | 1,223.33 |
| 2006-12-12 | 753,999 | 787,998 | 661,998 | 687,000 | 4,841 | 1,145 |
| 2006-12-11 | 721,998 | 798,000 | 721,998 | 750,000 | 9,137 | 1,250 |
| 2006-12-08 | 624,999 | 720,000 | 624,000 | 711,999 | 9,557 | 1,186.67 |
| 2006-12-07 | 637,998 | 643,998 | 615,999 | 619,998 | 3,095 | 1,033.33 |
| 2006-12-06 | 597,000 | 657,999 | 589,998 | 643,998 | 4,167 | 1,073.33 |
| 2006-12-05 | 630,999 | 633,999 | 592,998 | 595,998 | 3,541 | 993.33 |
| 2006-12-04 | 570,999 | 615,000 | 570,000 | 615,000 | 4,025 | 1,025 |
| 2006-12-01 | 553,998 | 573,999 | 550,998 | 561,000 | 1,113 | 935 |
| 2006-11-30 | 585,999 | 585,999 | 555,000 | 559,998 | 1,434 | 933.33 |
| 2006-11-29 | 591,000 | 606,999 | 565,998 | 570,999 | 3,582 | 951.67 |
| 2006-11-28 | 495,999 | 607,998 | 495,000 | 565,998 | 5,677 | 943.33 |
| 2006-11-27 | 485,001 | 522,000 | 480,000 | 511,998 | 1,857 | 853.33 |
| 2006-11-24 | 477,000 | 492,000 | 458,001 | 486,000 | 1,732 | 810 |
| 2006-11-22 | 444,000 | 492,000 | 438,000 | 492,000 | 2,060 | 820 |
| 2006-11-21 | 459,999 | 473,001 | 435,999 | 441,999 | 1,341 | 736.67 |
| 2006-11-20 | 477,000 | 479,001 | 444,999 | 444,999 | 1,179 | 741.67 |
| 2006-11-17 | 501,000 | 507,999 | 486,999 | 492,000 | 606 | 820 |
| 2006-11-16 | 528,999 | 531,000 | 501,000 | 501,000 | 720 | 835 |
| 2006-11-15 | 543,000 | 552,000 | 520,998 | 525,999 | 1,686 | 876.67 |
| 2006-11-14 | 513,000 | 538,998 | 501,000 | 537,999 | 2,382 | 896.67 |
| 2006-11-13 | 495,999 | 510,999 | 486,000 | 489,000 | 695 | 815 |
| 2006-11-10 | 510,000 | 516,999 | 502,998 | 504,000 | 1,096 | 840 |
| 2006-11-09 | 498,999 | 519,999 | 489,999 | 519,999 | 972 | 866.67 |
| 2006-11-08 | 519,999 | 523,998 | 494,001 | 494,001 | 1,153 | 823.34 |
| 2006-11-07 | 552,999 | 559,998 | 525,000 | 525,000 | 1,631 | 875 |
| 2006-11-06 | 516,000 | 552,999 | 500,001 | 546,999 | 2,759 | 911.67 |
| 2006-11-02 | 562,998 | 562,998 | 525,000 | 531,999 | 1,705 | 886.67 |
| 2006-11-01 | 580,998 | 585,000 | 568,998 | 570,999 | 995 | 951.67 |
| 2006-10-31 | 600,999 | 606,999 | 574,998 | 585,000 | 1,103 | 975 |
| 2006-10-30 | 609,999 | 624,999 | 598,998 | 600,000 | 1,067 | 1,000 |
| 2006-10-27 | 643,998 | 645,999 | 621,000 | 627,000 | 1,371 | 1,045 |
| 2006-10-26 | 631,998 | 642,000 | 619,998 | 630,000 | 2,232 | 1,050 |
| 2006-10-25 | 642,999 | 652,998 | 615,999 | 622,998 | 4,132 | 1,038.33 |
| 2006-10-24 | 636,000 | 675,000 | 622,998 | 625,998 | 8,206 | 1,043.33 |
| 2006-10-23 | 576,999 | 627,000 | 568,998 | 625,998 | 3,896 | 1,043.33 |
| 2006-10-20 | 606,000 | 618,999 | 585,000 | 586,998 | 1,921 | 978.33 |
| 2006-10-19 | 636,999 | 637,998 | 609,999 | 612,999 | 4,294 | 1,021.66 |
| 2006-10-18 | 579,000 | 616,998 | 573,000 | 616,998 | 5,752 | 1,028.33 |
| 2006-10-17 | 592,998 | 618,000 | 562,998 | 568,998 | 9,410 | 948.33 |
| 2006-10-16 | 534,999 | 591,999 | 531,000 | 579,999 | 8,652 | 966.67 |
| 2006-10-13 | 480,000 | 514,998 | 474,999 | 514,998 | 5,582 | 858.33 |
| 2006-10-12 | 489,000 | 513,999 | 464,001 | 465,000 | 4,999 | 775 |
| 2006-10-11 | 519,999 | 537,000 | 498,000 | 504,000 | 4,661 | 840 |
| 2006-10-10 | 498,000 | 549,999 | 495,000 | 500,001 | 4,177 | 833.34 |
| 2006-10-06 | 573,999 | 576,999 | 522,999 | 526,998 | 5,164 | 878.33 |
| 2006-10-05 | 633,999 | 637,998 | 591,000 | 594,000 | 3,723 | 990 |
| 2006-10-04 | 660,000 | 675,000 | 616,998 | 619,998 | 3,489 | 1,033.33 |
| 2006-10-03 | 672,000 | 675,999 | 642,000 | 649,998 | 3,048 | 1,083.33 |
| 2006-10-02 | 711,000 | 715,998 | 672,999 | 681,000 | 3,436 | 1,135 |
| 2006-09-29 | 720,000 | 742,998 | 681,999 | 696,000 | 7,963 | 1,160 |
| 2006-09-28 | 649,998 | 714,999 | 640,998 | 708,999 | 7,906 | 1,181.67 |
| 2006-09-27 | 679,998 | 681,000 | 633,000 | 636,000 | 4,169 | 1,060 |
| 2006-09-26 | 690,000 | 702,000 | 649,998 | 660,999 | 6,348 | 1,101.67 |
| 2006-09-25 | 748,998 | 792,000 | 669,999 | 682,998 | 11,516 | 1,138.33 |
| 2006-09-22 | 742,998 | 792,000 | 714,999 | 744,000 | 10,628 | 1,240 |
| 2006-09-21 | 747,999 | 781,998 | 645,999 | 753,000 | 14,442 | 1,255 |
| 2006-09-20 | 747,999 | 772,998 | 738,000 | 738,000 | 11,819 | 1,230 |
| 2006-09-19 | 897,999 | 900,999 | 837,999 | 837,999 | 7,966 | 1,396.67 |
| 2006-09-15 | 969,999 | 997,998 | 861,000 | 937,998 | 18,315 | 1,563.33 |
| 2006-09-14 | 1,220,000 | 1,230,000 | 1,050,000 | 1,060,000 | 10,760 | 1,766.67 |
| 2006-09-13 | 1,170,000 | 1,230,000 | 1,080,000 | 1,160,000 | 12,431 | 1,933.33 |
| 2006-09-12 | 1,300,000 | 1,320,000 | 1,160,000 | 1,160,000 | 14,414 | 1,933.33 |
| 2006-09-11 | 1,240,000 | 1,380,000 | 1,220,000 | 1,360,000 | 24,626 | 2,266.67 |
| 2006-09-08 | 1,050,000 | 1,230,000 | 1,040,000 | 1,220,000 | 9,026 | 2,033.33 |
| 2006-09-07 | 1,100,000 | 1,160,000 | 1,020,000 | 1,060,000 | 14,239 | 1,766.67 |
| 2006-09-06 | 1,250,000 | 1,300,000 | 1,060,000 | 1,140,000 | 22,871 | 1,900 |
| 2006-09-05 | 1,180,000 | 1,310,000 | 1,120,000 | 1,200,000 | 23,781 | 2,000 |
| 2006-09-04 | 1,020,000 | 1,180,000 | 973,998 | 1,160,000 | 25,031 | 1,933.33 |
| 2006-09-01 | 1,120,000 | 1,150,000 | 999,999 | 999,999 | 16,787 | 1,666.67 |
| 2006-08-31 | 1,500,000 | 1,530,000 | 1,200,000 | 1,200,000 | 24,148 | 2,000 |
| 2006-08-30 | 1,200,000 | 1,400,000 | 1,200,000 | 1,400,000 | 7,511 | 2,333.33 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株
