2497 ユナイテッド(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	24,550	25,300	23,700	24,400	701	122
2009-12-29	25,920	26,200	24,620	24,780	703	123.90
2009-12-28	24,710	25,700	24,700	25,620	652	128.10
2009-12-25	25,580	26,170	24,800	25,010	1,028	125.05
2009-12-24	25,680	26,400	25,310	25,570	916	127.85
2009-12-22	26,300	26,730	25,220	25,980	1,486	129.90
2009-12-21	25,000	26,990	24,510	25,780	2,028	128.90
2009-12-18	25,000	25,460	24,310	24,800	831	124
2009-12-17	23,850	25,750	23,700	25,300	3,445	126.50
2009-12-16	24,320	24,900	23,450	23,550	694	117.75
2009-12-15	23,270	24,280	23,270	24,250	484	121.25
2009-12-14	23,230	23,580	23,110	23,570	213	117.85
2009-12-11	23,480	23,790	23,010	23,260	273	116.30
2009-12-10	23,300	23,640	23,100	23,110	211	115.55
2009-12-09	23,670	23,890	23,150	23,600	351	118
2009-12-08	23,680	24,400	23,500	24,200	343	121
2009-12-07	25,000	25,000	23,520	24,140	395	120.70
2009-12-04	24,940	24,960	24,220	24,670	365	123.35
2009-12-03	23,990	25,400	23,500	24,960	734	124.80
2009-12-02	24,200	24,300	22,750	24,000	723	120
2009-12-01	22,500	24,400	22,200	23,900	738	119.50
2009-11-30	22,200	22,790	22,110	22,200	378	111
2009-11-27	22,920	23,110	22,310	22,310	549	111.55
2009-11-26	23,890	24,100	23,000	23,400	358	117
2009-11-25	24,100	24,700	23,600	23,900	269	119.50
2009-11-24	25,000	25,000	23,850	24,480	480	122.40
2009-11-20	21,700	24,500	21,700	24,480	876	122.40
2009-11-19	22,820	23,000	22,300	22,600	873	113
2009-11-18	23,100	23,490	22,200	23,120	709	115.60
2009-11-17	24,000	24,350	22,720	23,170	845	115.85
2009-11-16	24,550	25,180	24,000	24,000	546	120
2009-11-13	24,800	25,300	24,680	24,850	412	124.25
2009-11-12	26,600	26,800	25,000	25,000	636	125
2009-11-11	26,650	26,790	26,000	26,550	1,119	132.75
2009-11-10	27,000	27,200	26,600	26,950	245	134.75
2009-11-09	26,860	27,080	26,480	26,600	311	133
2009-11-06	27,010	27,700	26,550	26,560	689	132.80
2009-11-05	27,200	27,250	26,500	26,750	514	133.75
2009-11-04	27,850	28,300	26,860	27,100	1,195	135.50
2009-11-02	27,200	27,800	27,050	27,550	516	137.75
2009-10-30	28,220	28,750	28,040	28,100	426	140.50
2009-10-29	27,980	28,400	27,530	27,920	851	139.60
2009-10-28	29,610	30,200	28,820	28,850	1,024	144.25
2009-10-27	29,910	30,200	29,610	29,710	1,298	148.55
2009-10-26	30,400	31,200	29,350	30,300	3,930	151.50
2009-10-23	31,000	31,700	30,500	31,050	13,071	155.25
2009-10-22	28,700	28,700	27,900	28,660	661	143.30
2009-10-21	27,850	29,050	27,720	28,700	1,466	143.50
2009-10-20	28,490	28,490	27,830	28,150	579	140.75
2009-10-19	26,120	28,460	26,100	28,200	1,016	141
2009-10-16	27,700	27,700	26,150	27,000	651	135
2009-10-15	27,610	28,490	27,400	28,300	530	141.50
2009-10-14	28,800	28,800	27,200	27,510	540	137.55
2009-10-13	27,700	28,990	27,000	28,500	930	142.50
2009-10-09	26,260	27,450	25,900	27,450	815	137.25
2009-10-08	26,500	26,580	25,730	26,250	609	131.25
2009-10-07	25,100	26,500	25,100	25,900	581	129.50
2009-10-06	24,400	26,000	24,030	25,100	811	125.50
2009-10-05	25,450	25,450	24,020	24,100	634	120.50
2009-10-02	24,000	26,000	23,680	25,150	1,503	125.75
2009-10-01	26,570	27,180	24,130	24,230	2,998	121.15
2009-09-30	23,500	26,500	23,100	26,500	4,550	132.50
2009-09-29	24,020	24,800	22,500	23,500	2,047	117.50
2009-09-28	25,400	25,400	24,100	24,200	1,068	121
2009-09-25	26,600	26,900	25,500	25,780	986	128.90
2009-09-24	27,300	28,250	26,750	27,140	1,593	135.70
2009-09-18	26,710	27,170	26,600	26,750	1,117	133.75
2009-09-17	28,490	28,500	27,000	27,000	1,699	135
2009-09-16	28,500	29,100	28,000	28,000	669	140
2009-09-15	29,010	29,270	28,300	28,500	1,216	142.50
2009-09-14	30,450	30,700	28,900	29,250	1,662	146.25
2009-09-11	31,700	32,000	29,850	30,400	2,023	152
2009-09-10	29,290	31,300	29,290	31,300	3,361	156.50
2009-09-09	28,100	28,990	28,010	28,990	646	144.95
2009-09-08	27,800	28,500	27,600	27,800	1,050	139
2009-09-07	29,380	29,400	27,880	28,100	2,107	140.50
2009-09-04	30,650	30,650	29,920	29,980	1,160	149.90
2009-09-03	30,500	32,000	30,100	31,000	1,204	155
2009-09-02	30,300	30,950	29,900	30,500	1,134	152.50
2009-09-01	30,200	30,950	29,600	30,500	1,109	152.50
2009-08-31	31,400	31,600	30,050	30,200	1,126	151
2009-08-28	31,500	31,650	31,000	31,250	565	156.25
2009-08-27	32,300	32,300	31,400	31,700	783	158.50
2009-08-26	32,800	33,900	32,050	32,300	2,455	161.50
2009-08-25	32,550	32,700	31,700	32,500	1,095	162.50
2009-08-24	33,000	33,150	32,200	32,400	1,228	162
2009-08-21	32,350	32,550	31,600	32,100	715	160.50
2009-08-20	31,650	31,950	30,900	31,950	661	159.75
2009-08-19	31,800	32,300	31,000	31,250	1,134	156.25
2009-08-18	31,600	32,550	31,600	31,800	1,441	159
2009-08-17	32,800	33,300	31,900	32,800	1,806	164
2009-08-14	33,100	33,150	32,600	33,100	938	165.50
2009-08-13	33,050	33,550	32,900	33,100	755	165.50
2009-08-12	33,000	33,800	32,500	32,850	1,659	164.25
2009-08-11	32,500	33,400	31,850	33,200	1,882	166
2009-08-10	32,200	32,400	31,650	32,200	850	161
2009-08-07	32,450	32,950	31,600	32,000	1,325	160
2009-08-06	31,200	33,150	31,200	32,850	1,944	164.25
2009-08-05	32,900	32,900	31,800	32,000	1,184	160
2009-08-04	33,250	33,900	32,600	33,150	2,280	165.75
2009-08-03	32,400	33,100	32,050	33,100	1,079	165.50
2009-07-31	32,850	33,200	32,100	32,250	1,525	161.25
2009-07-30	32,750	33,300	32,300	32,900	1,100	164.50
2009-07-29	31,550	32,800	31,250	32,750	1,813	163.75
2009-07-28	32,250	32,650	31,250	31,350	1,989	156.75
2009-07-27	33,400	33,950	32,200	32,200	3,233	161
2009-07-24	34,200	34,750	32,700	33,400	3,830	167
2009-07-23	34,000	34,700	33,750	33,800	3,352	169
2009-07-22	33,650	34,850	32,900	33,600	7,490	168
2009-07-21	32,800	34,800	32,300	34,000	6,821	170
2009-07-17	31,000	33,400	30,550	32,650	10,079	163.25
2009-07-16	32,200	33,000	30,200	30,600	3,824	153
2009-07-15	30,750	31,500	30,300	31,200	3,210	156
2009-07-14	30,600	30,900	29,850	30,450	3,507	152.25
2009-07-13	33,350	33,450	29,300	29,400	7,405	147
2009-07-10	36,150	36,400	33,000	33,000	8,015	165
2009-07-09	38,300	38,600	36,350	36,400	8,352	182
2009-07-08	37,500	39,000	36,700	38,700	7,637	193.50
2009-07-07	39,100	39,300	36,700	37,500	11,874	187.50
2009-07-06	35,900	38,300	35,900	38,300	10,186	191.50
2009-07-03	35,900	36,800	35,600	36,000	3,062	180
2009-07-02	36,200	36,550	35,400	36,300	2,424	181.50
2009-07-01	36,950	37,000	35,900	36,050	3,235	180.25
2009-06-30	36,200	37,100	35,300	36,750	4,420	183.75
2009-06-29	38,000	38,300	35,700	35,900	7,461	179.50
2009-06-26	37,500	38,000	36,750	37,200	5,203	186
2009-06-25	36,450	37,400	36,050	36,900	6,027	184.50
2009-06-24	36,350	37,150	35,200	35,400	4,689	177
2009-06-23	35,700	38,100	35,250	36,150	9,516	180.75
2009-06-22	35,400	37,800	34,900	36,850	9,902	184.25
2009-06-19	37,000	37,450	34,150	34,600	7,568	173
2009-06-18	38,800	39,000	36,350	36,850	13,277	184.25
2009-06-17	35,600	39,400	35,500	38,800	29,536	194
2009-06-16	36,100	37,600	34,800	35,400	11,804	177
2009-06-15	34,800	36,450	34,700	36,100	8,194	180.50
2009-06-12	34,950	37,050	33,450	34,300	14,493	171.50
2009-06-11	32,750	35,850	32,000	35,600	13,349	178
2009-06-10	30,950	32,750	30,700	32,700	6,670	163.50
2009-06-09	32,000	32,450	30,400	30,550	4,107	152.75
2009-06-08	33,250	33,700	32,000	32,000	5,734	160
2009-06-05	34,500	35,000	33,000	33,000	8,707	165
2009-06-04	36,900	36,900	34,750	34,750	5,781	173.75
2009-06-03	36,500	37,450	35,400	36,700	8,136	183.50
2009-06-02	34,900	36,450	34,700	36,400	12,456	182
2009-06-01	34,550	35,500	34,100	34,700	6,093	173.50
2009-05-29	34,000	34,600	33,600	34,150	4,308	170.75
2009-05-28	33,200	34,500	33,050	34,400	7,395	172
2009-05-27	34,500	36,050	32,750	32,800	13,663	164
2009-05-26	35,000	37,100	34,200	34,600	27,398	173
2009-05-25	30,150	34,000	30,150	34,000	15,002	170
2009-05-22	29,510	30,450	29,410	30,000	3,016	150
2009-05-21	30,250	30,450	29,450	29,770	3,311	148.85
2009-05-20	30,050	30,600	29,350	30,150	3,812	150.75
2009-05-19	31,100	31,400	29,630	29,740	3,934	148.70
2009-05-18	31,300	31,750	30,350	30,450	4,355	152.25
2009-05-15	30,000	30,850	29,200	30,650	5,759	153.25
2009-05-14	29,400	32,600	28,500	29,700	15,233	148.50
2009-05-13	28,450	31,700	28,000	31,700	12,028	158.50
2009-05-12	30,500	30,800	28,540	28,700	11,104	143.50
2009-05-11	33,400	34,050	30,200	31,700	8,265	158.50
2009-05-08	33,200	34,200	31,600	33,300	10,633	166.50
2009-05-07	32,800	33,800	32,800	32,800	7,894	164
2009-05-01	38,500	38,500	34,550	36,800	9,032	184
2009-04-30	39,600	40,200	38,100	38,450	8,865	192.25
2009-04-28	41,300	43,500	38,000	38,000	18,815	190
2009-04-27	38,100	40,500	37,250	40,500	20,180	202.50
2009-04-24	39,600	40,700	36,200	36,300	16,486	181.50
2009-04-23	36,800	40,000	36,350	40,000	25,871	200
2009-04-22	33,000	36,000	32,000	36,000	21,050	180
2009-04-21	29,500	32,250	29,100	32,000	14,903	160
2009-04-20	27,700	30,500	27,700	30,500	10,903	152.50
2009-04-17	27,170	27,960	26,320	27,490	3,584	137.45
2009-04-16	29,200	29,870	26,200	26,570	6,994	132.85
2009-04-15	25,930	29,190	25,110	28,950	12,749	144.75
2009-04-14	27,700	27,700	25,410	26,190	4,227	130.95
2009-04-13	28,660	28,660	26,510	27,400	4,536	137
2009-04-10	29,600	30,250	28,000	28,360	7,810	141.80
2009-04-09	27,520	29,880	26,670	29,300	14,881	146.50
2009-04-08	24,590	27,640	24,310	27,400	12,594	137
2009-04-07	23,120	25,400	22,870	24,650	6,523	123.25
2009-04-06	22,100	23,180	22,100	22,820	2,378	114.10
2009-04-03	23,850	23,850	21,620	22,400	3,800	112
2009-04-02	21,900	23,790	21,550	22,950	5,296	114.75
2009-04-01	21,300	22,300	20,450	21,000	4,554	105
2009-03-31	24,350	25,200	21,300	21,300	8,365	106.50
2009-03-30	24,200	25,800	23,400	24,300	8,041	121.50
2009-03-27	23,500	24,700	22,800	23,200	5,549	116
2009-03-26	23,600	25,300	22,330	23,640	9,557	118.20
2009-03-25	21,800	23,900	21,000	23,900	13,900	119.50
2009-03-24	19,500	20,900	19,500	20,900	7,571	104.50
2009-03-23	18,060	19,200	17,760	18,900	3,671	94.50
2009-03-19	17,840	18,430	17,560	17,590	1,438	87.95
2009-03-18	17,710	18,500	17,500	18,040	3,047	90.20
2009-03-17	18,440	18,500	17,500	17,700	3,868	88.50
2009-03-16	17,400	19,400	17,400	18,640	7,724	93.20
2009-03-13	16,990	17,820	16,610	17,400	3,155	87
2009-03-12	16,510	17,380	16,400	16,520	1,801	82.60
2009-03-11	17,150	17,580	16,250	16,900	4,530	84.50
2009-03-10	16,340	16,990	15,410	16,750	2,837	83.75
2009-03-09	16,600	17,800	16,200	16,200	5,265	81
2009-03-06	19,030	19,650	17,800	17,800	5,094	89
2009-03-05	19,860	22,700	19,800	19,800	7,404	99
2009-03-04	19,140	20,270	18,510	20,060	5,388	100.30
2009-03-03	20,380	20,500	19,170	19,730	9,595	98.65
2009-03-02	23,800	24,400	20,370	20,980	18,840	104.90
2009-02-27	19,200	21,400	19,200	21,400	4,953	107
2009-02-26	18,000	19,400	17,500	19,400	4,594	97
2009-02-25	17,690	18,230	17,000	17,400	4,560	87
2009-02-24	16,180	18,690	16,180	17,890	10,140	89.45
2009-02-23	18,000	18,400	17,140	17,180	4,647	85.90
2009-02-20	21,000	21,980	19,010	19,140	5,892	95.70
2009-02-19	21,700	22,700	20,870	21,550	5,928	107.75
2009-02-18	22,570	22,990	21,820	22,300	4,737	111.50
2009-02-17	25,870	26,000	23,170	23,170	8,059	115.85
2009-02-16	26,570	26,900	25,300	26,170	5,425	130.85
2009-02-13	25,300	28,120	24,000	27,170	18,778	135.85
2009-02-12	27,180	27,450	24,600	25,190	6,930	125.95
2009-02-10	28,180	28,490	26,690	27,480	6,709	137.40
2009-02-09	29,600	29,700	26,750	27,410	9,177	137.05
2009-02-06	32,100	33,000	30,200	30,700	5,161	153.50
2009-02-05	33,800	34,700	32,200	32,500	6,559	162.50
2009-02-04	33,400	34,900	32,500	33,700	7,422	168.50
2009-02-03	34,700	36,100	31,750	32,250	9,542	161.25
2009-02-02	37,100	39,600	34,300	34,300	11,880	171.50
2009-01-30	38,300	38,900	38,300	38,300	4,601	191.50
2009-01-29	42,800	43,500	42,000	42,300	3,897	211.50
2009-01-28	41,700	43,200	40,300	42,750	5,189	213.75
2009-01-27	40,600	43,250	40,600	42,900	9,086	214.50
2009-01-26	47,000	47,000	44,600	44,600	3,533	223
2009-01-23	50,000	50,900	48,400	48,600	2,894	243
2009-01-22	49,050	49,600	47,150	49,600	4,446	248
2009-01-21	49,700	50,400	49,100	49,350	2,622	246.75
2009-01-20	51,600	51,900	49,700	50,700	3,785	253.50
2009-01-19	51,500	52,500	51,000	52,100	5,286	260.50
2009-01-16	51,500	52,000	50,900	51,300	4,737	256.50
2009-01-15	50,200	53,200	49,700	51,000	11,519	255
2009-01-14	51,700	53,900	50,200	51,200	6,448	256
2009-01-13	52,600	52,800	50,700	50,700	4,604	253.50
2009-01-09	57,000	57,500	53,500	53,600	8,616	268
2009-01-08	56,000	57,400	55,100	56,200	8,381	281
2009-01-07	57,300	59,900	55,700	56,300	18,495	281.50
2009-01-06	52,800	56,800	52,400	56,800	9,294	284
2009-01-05	52,000	52,400	51,200	51,800	2,171	259

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31